DateNiv;PerfNet 24/10/2007 00:00:00;100,000000000000 25/10/2007 00:00:00;100,100000000000 26/10/2007 00:00:00;100,440000000000 29/10/2007 00:00:00;101,180000000000 30/10/2007 00:00:00;100,980000000000 31/10/2007 00:00:00;100,440000000000 01/11/2007 00:00:00;100,960000000000 02/11/2007 00:00:00;99,920000000000 05/11/2007 00:00:00;100,000000000000 06/11/2007 00:00:00;99,920000000000 07/11/2007 00:00:00;100,100000000000 08/11/2007 00:00:00;99,860000000000 09/11/2007 00:00:00;99,940000000000 12/11/2007 00:00:00;99,720000000000 13/11/2007 00:00:00;99,440000000000 14/11/2007 00:00:00;99,020000000000 15/11/2007 00:00:00;99,340000000000 16/11/2007 00:00:00;98,480000000000 19/11/2007 00:00:00;96,860000000000 20/11/2007 00:00:00;96,840000000000 21/11/2007 00:00:00;97,500000000000 22/11/2007 00:00:00;96,500000000000 23/11/2007 00:00:00;96,960000000000 26/11/2007 00:00:00;97,440000000000 27/11/2007 00:00:00;97,120000000000 28/11/2007 00:00:00;96,640000000000 29/11/2007 00:00:00;97,940000000000 30/11/2007 00:00:00;97,840000000000 03/12/2007 00:00:00;98,000000000000 04/12/2007 00:00:00;97,800000000000 05/12/2007 00:00:00;97,300000000000 06/12/2007 00:00:00;98,040000000000 07/12/2007 00:00:00;98,040000000000 10/12/2007 00:00:00;97,940000000000 11/12/2007 00:00:00;98,180000000000 12/12/2007 00:00:00;98,240000000000 13/12/2007 00:00:00;98,220000000000 14/12/2007 00:00:00;97,440000000000 17/12/2007 00:00:00;97,380000000000 18/12/2007 00:00:00;96,460000000000 19/12/2007 00:00:00;96,600000000000 20/12/2007 00:00:00;96,480000000000 21/12/2007 00:00:00;96,620000000000 24/12/2007 00:00:00;96,620000000000 26/12/2007 00:00:00;96,620000000000 27/12/2007 00:00:00;97,400000000000 28/12/2007 00:00:00;97,700000000000 31/12/2007 00:00:00;97,700000000000 02/01/2008 00:00:00;97,840000000000 03/01/2008 00:00:00;97,460000000000 04/01/2008 00:00:00;97,420000000000 07/01/2008 00:00:00;96,660000000000 08/01/2008 00:00:00;96,200000000000 09/01/2008 00:00:00;96,620000000000 10/01/2008 00:00:00;96,000000000000 11/01/2008 00:00:00;95,240000000000 14/01/2008 00:00:00;94,960000000000 15/01/2008 00:00:00;95,440000000000 16/01/2008 00:00:00;94,140000000000 17/01/2008 00:00:00;93,460000000000 18/01/2008 00:00:00;93,220000000000 21/01/2008 00:00:00;92,940000000000 22/01/2008 00:00:00;90,060000000000 23/01/2008 00:00:00;90,480000000000 24/01/2008 00:00:00;88,280000000000 25/01/2008 00:00:00;91,180000000000 28/01/2008 00:00:00;91,640000000000 29/01/2008 00:00:00;91,240000000000 30/01/2008 00:00:00;92,200000000000 31/01/2008 00:00:00;91,960000000000 01/02/2008 00:00:00;91,800000000000 04/02/2008 00:00:00;93,000000000000 05/02/2008 00:00:00;93,420000000000 06/02/2008 00:00:00;91,920000000000 07/02/2008 00:00:00;92,420000000000 08/02/2008 00:00:00;91,820000000000 11/02/2008 00:00:00;91,680000000000 12/02/2008 00:00:00;91,640000000000 13/02/2008 00:00:00;92,780000000000 14/02/2008 00:00:00;92,960000000000 15/02/2008 00:00:00;92,980000000000 18/02/2008 00:00:00;92,800000000000 19/02/2008 00:00:00;93,340000000000 20/02/2008 00:00:00;93,660000000000 21/02/2008 00:00:00;93,660000000000 22/02/2008 00:00:00;93,880000000000 25/02/2008 00:00:00;93,460000000000 26/02/2008 00:00:00;93,700000000000 27/02/2008 00:00:00;94,200000000000 28/02/2008 00:00:00;94,440000000000 29/02/2008 00:00:00;93,940000000000 03/03/2008 00:00:00;93,540000000000 04/03/2008 00:00:00;93,060000000000 05/03/2008 00:00:00;92,520000000000 06/03/2008 00:00:00;93,420000000000 07/03/2008 00:00:00;93,260000000000 10/03/2008 00:00:00;92,480000000000 11/03/2008 00:00:00;91,380000000000 12/03/2008 00:00:00;92,040000000000 13/03/2008 00:00:00;92,380000000000 14/03/2008 00:00:00;92,080000000000 17/03/2008 00:00:00;91,760000000000 18/03/2008 00:00:00;90,600000000000 19/03/2008 00:00:00;91,560000000000 20/03/2008 00:00:00;90,700000000000 25/03/2008 00:00:00;90,160000000000 26/03/2008 00:00:00;91,120000000000 27/03/2008 00:00:00;91,240000000000 28/03/2008 00:00:00;92,000000000000 31/03/2008 00:00:00;91,980000000000 01/04/2008 00:00:00;92,220000000000 02/04/2008 00:00:00;93,459999999999 03/04/2008 00:00:00;93,639999999999 04/04/2008 00:00:00;93,419999999999 07/04/2008 00:00:00;93,739999999999 08/04/2008 00:00:00;94,279999999999 09/04/2008 00:00:00;93,779999999999 10/04/2008 00:00:00;93,439999999999 11/04/2008 00:00:00;93,439999999999 14/04/2008 00:00:00;92,979999999999 15/04/2008 00:00:00;92,539999999999 16/04/2008 00:00:00;92,919999999999 17/04/2008 00:00:00;93,879999999999 18/04/2008 00:00:00;93,639999999999 21/04/2008 00:00:00;94,659999999999 22/04/2008 00:00:00;94,239999999999 23/04/2008 00:00:00;93,779999999999 24/04/2008 00:00:00;94,559999999999 25/04/2008 00:00:00;94,419999999999 28/04/2008 00:00:00;94,979999999999 29/04/2008 00:00:00;95,419999999999 30/04/2008 00:00:00;95,039999999999 02/05/2008 00:00:00;95,359999999999 05/05/2008 00:00:00;96,079999999999 06/05/2008 00:00:00;96,259999999999 07/05/2008 00:00:00;96,279999999999 08/05/2008 00:00:00;96,619999999999 09/05/2008 00:00:00;97,019999999999 12/05/2008 00:00:00;97,019999999999 13/05/2008 00:00:00;96,599999999999 14/05/2008 00:00:00;96,679999999999 15/05/2008 00:00:00;97,139999999999 16/05/2008 00:00:00;97,339999999999 19/05/2008 00:00:00;97,719999999999 20/05/2008 00:00:00;97,999999999999 21/05/2008 00:00:00;97,119999999999 22/05/2008 00:00:00;97,119999999999 23/05/2008 00:00:00;97,419999999999 26/05/2008 00:00:00;96,699999999999 27/05/2008 00:00:00;96,199999999999 28/05/2008 00:00:00;95,899999999999 29/05/2008 00:00:00;96,139999999999 30/05/2008 00:00:00;96,059999999999 02/06/2008 00:00:00;96,599999999999 03/06/2008 00:00:00;96,199999999999 04/06/2008 00:00:00;96,399999999999 05/06/2008 00:00:00;96,139999999999 06/06/2008 00:00:00;96,299999999999 09/06/2008 00:00:00;95,919999999999 10/06/2008 00:00:00;95,579999999999 11/06/2008 00:00:00;95,239999999999 12/06/2008 00:00:00;94,739999999999 13/06/2008 00:00:00;94,639999999999 16/06/2008 00:00:00;94,519999999999 17/06/2008 00:00:00;94,739999999999 18/06/2008 00:00:00;94,599999999999 19/06/2008 00:00:00;93,859999999999 20/06/2008 00:00:00;93,619999999999 23/06/2008 00:00:00;92,699999999999 24/06/2008 00:00:00;92,579999999999 25/06/2008 00:00:00;92,339999999999 26/06/2008 00:00:00;92,599999999999 27/06/2008 00:00:00;91,819999999999 30/06/2008 00:00:00;91,519999999999 01/07/2008 00:00:00;91,579999999999 02/07/2008 00:00:00;90,999999999999 03/07/2008 00:00:00;90,619999999999 04/07/2008 00:00:00;90,659999999999 07/07/2008 00:00:00;90,559999999999 08/07/2008 00:00:00;91,239999999999 09/07/2008 00:00:00;90,699999999999 10/07/2008 00:00:00;90,799999999999 11/07/2008 00:00:00;90,419999999999 14/07/2008 00:00:00;89,739999999999 15/07/2008 00:00:00;89,559999999999 16/07/2008 00:00:00;88,959999999999 17/07/2008 00:00:00;89,179999999999 18/07/2008 00:00:00;90,239999999999 21/07/2008 00:00:00;90,419999999999 22/07/2008 00:00:00;90,819999999999 23/07/2008 00:00:00;90,759999999999 24/07/2008 00:00:00;91,319999999999 25/07/2008 00:00:00;90,659999999999 28/07/2008 00:00:00;90,859999999999 29/07/2008 00:00:00;90,399999999999 30/07/2008 00:00:00;90,679999999999 31/07/2008 00:00:00;90,819999999999 01/08/2008 00:00:00;91,179999999999 04/08/2008 00:00:00;90,559999999999 05/08/2008 00:00:00;90,219999999999 06/08/2008 00:00:00;91,299999999999 07/08/2008 00:00:00;91,859999999999 08/08/2008 00:00:00;91,619999999999 11/08/2008 00:00:00;91,999999999999 12/08/2008 00:00:00;92,499999999999 13/08/2008 00:00:00;92,239999999999 14/08/2008 00:00:00;91,439999999999 15/08/2008 00:00:00;91,839999999999 18/08/2008 00:00:00;91,739999999999 19/08/2008 00:00:00;91,719999999999 20/08/2008 00:00:00;90,799999999999 21/08/2008 00:00:00;90,699999999999 22/08/2008 00:00:00;90,619999999999 25/08/2008 00:00:00;91,119999999999 26/08/2008 00:00:00;90,859999999999 27/08/2008 00:00:00;90,999999999999 28/08/2008 00:00:00;91,179999999999 29/08/2008 00:00:00;91,339999999999 01/09/2008 00:00:00;91,619999999999 02/09/2008 00:00:00;91,659999999999 03/09/2008 00:00:00;91,679999999999 04/09/2008 00:00:00;90,779999999999 05/09/2008 00:00:00;89,739999999999 08/09/2008 00:00:00;89,139999999999 09/09/2008 00:00:00;89,519999999999 10/09/2008 00:00:00;88,679999999999 11/09/2008 00:00:00;88,819999999999 12/09/2008 00:00:00;88,639999999999 15/09/2008 00:00:00;88,799999999999 16/09/2008 00:00:00;87,899999999999 17/09/2008 00:00:00;88,039999999999 18/09/2008 00:00:00;87,559999999999 19/09/2008 00:00:00;87,399999999999 22/09/2008 00:00:00;88,419999999999 23/09/2008 00:00:00;87,519999999999 24/09/2008 00:00:00;86,759999999999 25/09/2008 00:00:00;86,219999999999 26/09/2008 00:00:00;86,699999999999 29/09/2008 00:00:00;85,979999999999 30/09/2008 00:00:00;84,259999999999 01/10/2008 00:00:00;84,819999999999 02/10/2008 00:00:00;84,619999999999 03/10/2008 00:00:00;84,619999999999 06/10/2008 00:00:00;84,399999999999 07/10/2008 00:00:00;83,459999999999 08/10/2008 00:00:00;82,939999999999 09/10/2008 00:00:00;83,399999999999 10/10/2008 00:00:00;84,139999999999 13/10/2008 00:00:00;84,339999999999 14/10/2008 00:00:00;86,159999999999 15/10/2008 00:00:00;87,119999999999 16/10/2008 00:00:00;82,859999999999 17/10/2008 00:00:00;80,559999999999 20/10/2008 00:00:00;81,579999999999 21/10/2008 00:00:00;83,019999999999 22/10/2008 00:00:00;83,319999999999 23/10/2008 00:00:00;81,759999999999 24/10/2008 00:00:00;80,079999999999 27/10/2008 00:00:00;79,099999999999 28/10/2008 00:00:00;77,479999999999 29/10/2008 00:00:00;77,459999999999 30/10/2008 00:00:00;79,459999999999 31/10/2008 00:00:00;78,459999999999 03/11/2008 00:00:00;78,959999999999 04/11/2008 00:00:00;79,799999999999 05/11/2008 00:00:00;81,719999999999 06/11/2008 00:00:00;81,019999999999 07/11/2008 00:00:00;79,519999999999 10/11/2008 00:00:00;79,919999999999 11/11/2008 00:00:00;80,359999999999 12/11/2008 00:00:00;79,299999999999 13/11/2008 00:00:00;78,099999999999 14/11/2008 00:00:00;78,159999999999 17/11/2008 00:00:00;78,199999999999 18/11/2008 00:00:00;77,679999999999 19/11/2008 00:00:00;77,559999999999 20/11/2008 00:00:00;76,839999999999 21/11/2008 00:00:00;76,159999999999 24/11/2008 00:00:00;75,879999999999 25/11/2008 00:00:00;78,859999999999 26/11/2008 00:00:00;79,919999999999 27/11/2008 00:00:00;80,219999999999 28/11/2008 00:00:00;81,259999999999 01/12/2008 00:00:00;81,279999999999 02/12/2008 00:00:00;78,739999999999 03/12/2008 00:00:00;79,279999999999 04/12/2008 00:00:00;79,579999999999 05/12/2008 00:00:00;79,679999999999 08/12/2008 00:00:00;77,779999999999 09/12/2008 00:00:00;80,519999999999 10/12/2008 00:00:00;80,979999999999 11/12/2008 00:00:00;81,559999999999 12/12/2008 00:00:00;81,279999999999 15/12/2008 00:00:00;80,079999999999 16/12/2008 00:00:00;80,239999999999 17/12/2008 00:00:00;80,659999999999 18/12/2008 00:00:00;80,739999999999 19/12/2008 00:00:00;80,979999999999 22/12/2008 00:00:00;80,519999999999 23/12/2008 00:00:00;80,339999999999 29/12/2008 00:00:00;80,459999999999 30/12/2008 00:00:00;80,799999999999 31/12/2008 00:00:00;80,799999999999 02/01/2009 00:00:00;81,259999999999 05/01/2009 00:00:00;82,119999999999 06/01/2009 00:00:00;82,439999999999 07/01/2009 00:00:00;82,959999999999 08/01/2009 00:00:00;82,299999999999 09/01/2009 00:00:00;82,079999999999 12/01/2009 00:00:00;81,779999999999 13/01/2009 00:00:00;81,259999999999 14/01/2009 00:00:00;81,019999999999 15/01/2009 00:00:00;80,179999999999 16/01/2009 00:00:00;80,139999999999 19/01/2009 00:00:00;80,539999999999 20/01/2009 00:00:00;80,159999999999 21/01/2009 00:00:00;79,699999999999 22/01/2009 00:00:00;79,719999999999 23/01/2009 00:00:00;79,399999999999 26/01/2009 00:00:00;79,259999999999 27/01/2009 00:00:00;80,079999999999 28/01/2009 00:00:00;80,239999999999 29/01/2009 00:00:00;80,959999999999 30/01/2009 00:00:00;80,579999999999 02/02/2009 00:00:00;80,539999999999 03/02/2009 00:00:00;79,999999999999 04/02/2009 00:00:00;80,399999999999 05/02/2009 00:00:00;81,239999999999 06/02/2009 00:00:00;81,459999999999 09/02/2009 00:00:00;82,579999999999 10/02/2009 00:00:00;82,999999999999 11/02/2009 00:00:00;81,819999999999 12/02/2009 00:00:00;81,699999999999 13/02/2009 00:00:00;81,319999999999 16/02/2009 00:00:00;81,639999999999 17/02/2009 00:00:00;81,279999999999 18/02/2009 00:00:00;80,739999999999 19/02/2009 00:00:00;80,519999999999 20/02/2009 00:00:00;80,579999999999 23/02/2009 00:00:00;79,599999999999 24/02/2009 00:00:00;79,639999999999 25/02/2009 00:00:00;79,359999999999 26/02/2009 00:00:00;78,759999999999 27/02/2009 00:00:00;78,819999999999 02/03/2009 00:00:00;78,479999999999 03/03/2009 00:00:00;77,499999999999 04/03/2009 00:00:00;76,779999999999 05/03/2009 00:00:00;78,079999999999 06/03/2009 00:00:00;76,939999999999 09/03/2009 00:00:00;76,859999999999 10/03/2009 00:00:00;76,779999999999 11/03/2009 00:00:00;77,819999999999 12/03/2009 00:00:00;78,099999999999 13/03/2009 00:00:00;78,059999999999 16/03/2009 00:00:00;77,879999999999 17/03/2009 00:00:00;78,819999999999 18/03/2009 00:00:00;77,659999999999 19/03/2009 00:00:00;77,159999999999 20/03/2009 00:00:00;78,379999999999 23/03/2009 00:00:00;78,919999999999 24/03/2009 00:00:00;80,639999999999 25/03/2009 00:00:00;80,559999999999 26/03/2009 00:00:00;80,839999999999 27/03/2009 00:00:00;80,819999999999 30/03/2009 00:00:00;80,179999999999 31/03/2009 00:00:00;77,799999999999 01/04/2009 00:00:00;79,179999999999 02/04/2009 00:00:00;79,399999999999 03/04/2009 00:00:00;82,379999999999 06/04/2009 00:00:00;81,779999999999 07/04/2009 00:00:00;81,259999999999 08/04/2009 00:00:00;80,779999999999 09/04/2009 00:00:00;81,159999999999 14/04/2009 00:00:00;82,499999999999 15/04/2009 00:00:00;83,479999999999 16/04/2009 00:00:00;83,559999999999 17/04/2009 00:00:00;84,479999999998 20/04/2009 00:00:00;85,339999999998 21/04/2009 00:00:00;83,559999999998 22/04/2009 00:00:00;84,059999999998 23/04/2009 00:00:00;84,899999999998 24/04/2009 00:00:00;84,199999999998 27/04/2009 00:00:00;85,639999999998 28/04/2009 00:00:00;85,459999999998 29/04/2009 00:00:00;84,939999999998 30/04/2009 00:00:00;85,159999999998 01/05/2009 00:00:00;85,159999999998 04/05/2009 00:00:00;85,679999999998 05/05/2009 00:00:00;87,259999999998 06/05/2009 00:00:00;87,459999999998 07/05/2009 00:00:00;87,699999999998 08/05/2009 00:00:00;87,719999999998 11/05/2009 00:00:00;87,979999999998 12/05/2009 00:00:00;87,559999999998 13/05/2009 00:00:00;87,699999999998 14/05/2009 00:00:00;87,259999999998 15/05/2009 00:00:00;87,059999999998 18/05/2009 00:00:00;86,979999999998 19/05/2009 00:00:00;87,379999999998 20/05/2009 00:00:00;88,079999999998 22/05/2009 00:00:00;87,899999999998 25/05/2009 00:00:00;88,039999999998 26/05/2009 00:00:00;88,059999999998 27/05/2009 00:00:00;88,259999999998 28/05/2009 00:00:00;88,279999999998 29/05/2009 00:00:00;88,059999999998 02/06/2009 00:00:00;89,399999999998 03/06/2009 00:00:00;89,679999999998 04/06/2009 00:00:00;88,919999999998 05/06/2009 00:00:00;88,639999999998 08/06/2009 00:00:00;88,699999999998 09/06/2009 00:00:00;88,279999999998 10/06/2009 00:00:00;88,439999999998 12/06/2009 00:00:00;89,199999999998 15/06/2009 00:00:00;89,159999999998 16/06/2009 00:00:00;88,219999999998 17/06/2009 00:00:00;88,159999999998 18/06/2009 00:00:00;87,459999999998 19/06/2009 00:00:00;87,579999999998 22/06/2009 00:00:00;87,939999999998 24/06/2009 00:00:00;86,859999999998 25/06/2009 00:00:00;87,539999999998 26/06/2009 00:00:00;87,219999999998 29/06/2009 00:00:00;87,299999999998 30/06/2009 00:00:00;87,839999999998 01/07/2009 00:00:00;87,439999999998 02/07/2009 00:00:00;88,059999999998 03/07/2009 00:00:00;87,339999999998 06/07/2009 00:00:00;87,279999999998 07/07/2009 00:00:00;86,719999999998 08/07/2009 00:00:00;86,699999999998 09/07/2009 00:00:00;86,499999999998 10/07/2009 00:00:00;86,479999999998 13/07/2009 00:00:00;85,979999999998 14/07/2009 00:00:00;85,899999999998 15/07/2009 00:00:00;86,359999999998 16/07/2009 00:00:00;87,459999999998 17/07/2009 00:00:00;87,819999999998 20/07/2009 00:00:00;87,919999999998 21/07/2009 00:00:00;88,799999999998 22/07/2009 00:00:00;89,459999999998 23/07/2009 00:00:00;89,439999999998 24/07/2009 00:00:00;90,599999999998 27/07/2009 00:00:00;90,359999999998 28/07/2009 00:00:00;90,779999999998 29/07/2009 00:00:00;90,499999999998 30/07/2009 00:00:00;90,639999999998 31/07/2009 00:00:00;91,079999999998 03/08/2009 00:00:00;90,799999999998 04/08/2009 00:00:00;91,619999999998 05/08/2009 00:00:00;91,559999999998 06/08/2009 00:00:00;91,379999999998 07/08/2009 00:00:00;91,439999999998 10/08/2009 00:00:00;91,599999999998 11/08/2009 00:00:00;91,279999999998 12/08/2009 00:00:00;91,039999999998 13/08/2009 00:00:00;91,319999999998 14/08/2009 00:00:00;91,639999999998 17/08/2009 00:00:00;91,559999999998 18/08/2009 00:00:00;90,819999999998 19/08/2009 00:00:00;91,199999999998 20/08/2009 00:00:00;91,919999999998 21/08/2009 00:00:00;92,099999999998 24/08/2009 00:00:00;92,639999999998 25/08/2009 00:00:00;92,899999999998 26/08/2009 00:00:00;93,239999999998 27/08/2009 00:00:00;92,699999999998 28/08/2009 00:00:00;92,499999999998 31/08/2009 00:00:00;93,039999999998 01/09/2009 00:00:00;92,679999999998 02/09/2009 00:00:00;92,419999999998 03/09/2009 00:00:00;92,519999999998 04/09/2009 00:00:00;92,739999999998 07/09/2009 00:00:00;93,199999999998 08/09/2009 00:00:00;93,899999999998 09/09/2009 00:00:00;94,119999999998 10/09/2009 00:00:00;94,239999999998 11/09/2009 00:00:00;93,919999999998 14/09/2009 00:00:00;94,559999999998 15/09/2009 00:00:00;94,639999999998 16/09/2009 00:00:00;95,199999999998 17/09/2009 00:00:00;96,239999999998 18/09/2009 00:00:00;96,399999999998 21/09/2009 00:00:00;95,999999999998 22/09/2009 00:00:00;95,179999999998 23/09/2009 00:00:00;95,499999999998 24/09/2009 00:00:00;95,339999999998 25/09/2009 00:00:00;94,619999999998 28/09/2009 00:00:00;94,479999999998 29/09/2009 00:00:00;94,879999999998 30/09/2009 00:00:00;95,019999999998 01/10/2009 00:00:00;95,179999999998 02/10/2009 00:00:00;94,439999999998 05/10/2009 00:00:00;93,859999999998 06/10/2009 00:00:00;94,399999999998 07/10/2009 00:00:00;95,539999999998 08/10/2009 00:00:00;95,419999999998 09/10/2009 00:00:00;96,179999999998 12/10/2009 00:00:00;96,099999999998 13/10/2009 00:00:00;96,479999999998 14/10/2009 00:00:00;96,079999999998 15/10/2009 00:00:00;96,979999999998 16/10/2009 00:00:00;96,759999999998 19/10/2009 00:00:00;96,174187891438 20/10/2009 00:00:00;96,982204592900 21/10/2009 00:00:00;96,719599164925 22/10/2009 00:00:00;96,840801670144 23/10/2009 00:00:00;96,335791231730 26/10/2009 00:00:00;96,254989561584 27/10/2009 00:00:00;96,315590814194 28/10/2009 00:00:00;96,133787056365 29/10/2009 00:00:00;95,386371607513 30/10/2009 00:00:00;96,153987473902 02/11/2009 00:00:00;95,467173277659 03/11/2009 00:00:00;95,547974947806 04/11/2009 00:00:00;95,143966597075 05/11/2009 00:00:00;95,931782881000 06/11/2009 00:00:00;96,052985386219 09/11/2009 00:00:00;96,133787056365 10/11/2009 00:00:00;97,083206680582 11/11/2009 00:00:00;96,396392484340 12/11/2009 00:00:00;96,679198329851 13/11/2009 00:00:00;96,436793319413 16/11/2009 00:00:00;96,396392484340 17/11/2009 00:00:00;97,244810020874 18/11/2009 00:00:00;96,921603340290 19/11/2009 00:00:00;96,861002087680 20/11/2009 00:00:00;95,648977035488 23/11/2009 00:00:00;95,305569937367 24/11/2009 00:00:00;96,416592901876 25/11/2009 00:00:00;95,810580375780 26/11/2009 00:00:00;96,295390396657 27/11/2009 00:00:00;94,941962421709 30/11/2009 00:00:00;94,659156576198 01/12/2009 00:00:00;94,537954070979 02/12/2009 00:00:00;95,527774530269 03/12/2009 00:00:00;96,133787056365 04/12/2009 00:00:00;95,951983298536 07/12/2009 00:00:00;96,073185803755 08/12/2009 00:00:00;95,790379958244 09/12/2009 00:00:00;95,204567849684 10/12/2009 00:00:00;94,881361169100 11/12/2009 00:00:00;95,406572025050 14/12/2009 00:00:00;95,709578288098 15/12/2009 00:00:00;96,073185803755 16/12/2009 00:00:00;96,234789144048 17/12/2009 00:00:00;96,557995824632 18/12/2009 00:00:00;95,669177453025 21/12/2009 00:00:00;95,608576200415 22/12/2009 00:00:00;96,315590814194 23/12/2009 00:00:00;96,517594989559 28/12/2009 00:00:00;96,658997912315 29/12/2009 00:00:00;97,103407098119 30/12/2009 00:00:00;97,366012526093 31/12/2009 00:00:00;97,366012526093 04/01/2010 00:00:00;97,042805845509 05/01/2010 00:00:00;97,931624217116 06/01/2010 00:00:00;97,972025052189 07/01/2010 00:00:00;98,113427974945 08/01/2010 00:00:00;97,871022964507 11/01/2010 00:00:00;97,972025052189 12/01/2010 00:00:00;98,113427974945 13/01/2010 00:00:00;97,406413361167 14/01/2010 00:00:00;97,184208768265 15/01/2010 00:00:00;97,527615866386 18/01/2010 00:00:00;97,285210855947 19/01/2010 00:00:00;97,325611691020 20/01/2010 00:00:00;97,507415448849 21/01/2010 00:00:00;97,123607515655 22/01/2010 00:00:00;96,861002087680 25/01/2010 00:00:00;96,194388308974 26/01/2010 00:00:00;95,992384133609 27/01/2010 00:00:00;95,931782880999 28/01/2010 00:00:00;95,749979123171 29/01/2010 00:00:00;95,325770354903 01/02/2010 00:00:00;95,527774530269 02/02/2010 00:00:00;95,770179540707 03/02/2010 00:00:00;96,376192066803 04/02/2010 00:00:00;96,275189979121 05/02/2010 00:00:00;95,103565762002 08/02/2010 00:00:00;93,952141962419 09/02/2010 00:00:00;94,416751565759 10/02/2010 00:00:00;94,598555323588 11/02/2010 00:00:00;94,598555323588 12/02/2010 00:00:00;94,901561586636 15/02/2010 00:00:00;95,063164926928 16/02/2010 00:00:00;95,143966597075 17/02/2010 00:00:00;95,467173277659 18/02/2010 00:00:00;95,749979123171 19/02/2010 00:00:00;96,295390396657 22/02/2010 00:00:00;96,578196242168 23/02/2010 00:00:00;96,618597077242 24/02/2010 00:00:00;96,456993736949 25/02/2010 00:00:00;96,477194154486 26/02/2010 00:00:00;95,790379958244 01/03/2010 00:00:00;95,992384133609 02/03/2010 00:00:00;96,598396659705 03/03/2010 00:00:00;97,042805845509 04/03/2010 00:00:00;97,305411273484 05/03/2010 00:00:00;96,982204592899 08/03/2010 00:00:00;97,729620041751 09/03/2010 00:00:00;97,891223382043 10/03/2010 00:00:00;97,891223382043 11/03/2010 00:00:00;98,315432150310 12/03/2010 00:00:00;98,214430062628 15/03/2010 00:00:00;98,093227557408 16/03/2010 00:00:00;97,790221294360 17/03/2010 00:00:00;98,456835073066 18/03/2010 00:00:00;98,840643006260 19/03/2010 00:00:00;98,860843423797 22/03/2010 00:00:00;98,840643006260 23/03/2010 00:00:00;98,860843423797 24/03/2010 00:00:00;98,982045929016 25/03/2010 00:00:00;99,285052192064 26/03/2010 00:00:00;99,628459290185 29/03/2010 00:00:00;99,426455114820 30/03/2010 00:00:00;99,588058455112 31/03/2010 00:00:00;99,709260960331 01/04/2010 00:00:00;99,668860125258 06/04/2010 00:00:00;100,214271398744 07/04/2010 00:00:00;100,699081419621 08/04/2010 00:00:00;100,880885177450 09/04/2010 00:00:00;100,638480167012 12/04/2010 00:00:00;100,860684759914 13/04/2010 00:00:00;100,577878914402 14/04/2010 00:00:00;100,456676409183 15/04/2010 00:00:00;100,759682672231 16/04/2010 00:00:00;101,325294363254 19/04/2010 00:00:00;100,779883089767 20/04/2010 00:00:00;100,436475991646 21/04/2010 00:00:00;100,880885177450 22/04/2010 00:00:00;101,062688935279 23/04/2010 00:00:00;100,800083507304 26/04/2010 00:00:00;100,860684759913 27/04/2010 00:00:00;100,941486430060 28/04/2010 00:00:00;99,850663883087 29/04/2010 00:00:00;99,184050104381 30/04/2010 00:00:00;100,113269311062 03/05/2010 00:00:00;99,769862212941 04/05/2010 00:00:00;100,032467640916 05/05/2010 00:00:00;99,184050104381 06/05/2010 00:00:00;98,598237995822 07/05/2010 00:00:00;98,153828810018 10/05/2010 00:00:00;96,679198329851 11/05/2010 00:00:00;98,941645093943 12/05/2010 00:00:00;99,042647181625 14/05/2010 00:00:00;100,194070981208 17/05/2010 00:00:00;99,083048016698 18/05/2010 00:00:00;99,002246346552 19/05/2010 00:00:00;99,184050104381 20/05/2010 00:00:00;97,850822546970 21/05/2010 00:00:00;95,850981210853 25/05/2010 00:00:00;95,810580375780 26/05/2010 00:00:00;95,103565762001 27/05/2010 00:00:00;96,497394572022 28/05/2010 00:00:00;97,871022964506 31/05/2010 00:00:00;97,729620041751 01/06/2010 00:00:00;97,810421711897 02/06/2010 00:00:00;98,012425887262 04/06/2010 00:00:00;98,941645093943 07/06/2010 00:00:00;98,275031315237 08/06/2010 00:00:00;97,790221294360 09/06/2010 00:00:00;97,527615866385 10/06/2010 00:00:00;98,214430062627 11/06/2010 00:00:00;98,840643006260 14/06/2010 00:00:00;99,184050104381 15/06/2010 00:00:00;99,729461377867 16/06/2010 00:00:00;99,769862212941 17/06/2010 00:00:00;99,870864300623 18/06/2010 00:00:00;99,971866388306 21/06/2010 00:00:00;99,830463465550 22/06/2010 00:00:00;100,618279749475 24/06/2010 00:00:00;99,709260960331 25/06/2010 00:00:00;98,961845511479 28/06/2010 00:00:00;98,416434237993 29/06/2010 00:00:00;98,618438413358 30/06/2010 00:00:00;97,244810020874 01/07/2010 00:00:00;96,881202505216 02/07/2010 00:00:00;95,709578288097 05/07/2010 00:00:00;95,406572025049 06/07/2010 00:00:00;95,204567849684 07/07/2010 00:00:00;96,598396659705 08/07/2010 00:00:00;96,881202505216 09/07/2010 00:00:00;97,164008350728 12/07/2010 00:00:00;97,709419624214 13/07/2010 00:00:00;98,093227557408 14/07/2010 00:00:00;98,820442588723 15/07/2010 00:00:00;98,820442588723 16/07/2010 00:00:00;98,254830897700 19/07/2010 00:00:00;97,103407098118 20/07/2010 00:00:00;96,861002087680 21/07/2010 00:00:00;96,800400835070 22/07/2010 00:00:00;97,265010438410 23/07/2010 00:00:00;98,921444676406 26/07/2010 00:00:00;99,285052192064 27/07/2010 00:00:00;99,446655532356 28/07/2010 00:00:00;99,042647181625 29/07/2010 00:00:00;98,618438413358 30/07/2010 00:00:00;98,234630480164 02/08/2010 00:00:00;98,254830897700 03/08/2010 00:00:00;99,992066805842 04/08/2010 00:00:00;99,769862212940 05/08/2010 00:00:00;100,072868475988 06/08/2010 00:00:00;99,971866388306 09/08/2010 00:00:00;99,466855949892 10/08/2010 00:00:00;100,133469728598 11/08/2010 00:00:00;99,285052192063 12/08/2010 00:00:00;98,093227557408 13/08/2010 00:00:00;98,376033402919 16/08/2010 00:00:00;98,254830897700 17/08/2010 00:00:00;98,436634655529 18/08/2010 00:00:00;99,527457202502 19/08/2010 00:00:00;99,305252609600 20/08/2010 00:00:00;98,638638830894 23/08/2010 00:00:00;97,951824634652 24/08/2010 00:00:00;98,234630480164 25/08/2010 00:00:00;97,366012526093 26/08/2010 00:00:00;96,658997912314 27/08/2010 00:00:00;96,881202505216 30/08/2010 00:00:00;97,204409185800 31/08/2010 00:00:00;97,103407098118 01/09/2010 00:00:00;97,123607515654 02/09/2010 00:00:00;98,598237995821 03/09/2010 00:00:00;98,921444676406 06/09/2010 00:00:00;99,386054279746 07/09/2010 00:00:00;99,567858037575 08/09/2010 00:00:00;99,365853862210 09/09/2010 00:00:00;99,749661795404 10/09/2010 00:00:00;100,315273486427 13/09/2010 00:00:00;100,517277661792 14/09/2010 00:00:00;100,901085594986 15/09/2010 00:00:00;100,820283924840 16/09/2010 00:00:00;100,638480167011 17/09/2010 00:00:00;100,517277661792 20/09/2010 00:00:00;100,557678496865 21/09/2010 00:00:00;101,284893528180 22/09/2010 00:00:00;101,224292275571 23/09/2010 00:00:00;100,436475991646 24/09/2010 00:00:00;100,396075156573 27/09/2010 00:00:00;101,062688935278 28/09/2010 00:00:00;100,901085594986 29/09/2010 00:00:00;100,739482254694 30/09/2010 00:00:00;100,719281837157 01/10/2010 00:00:00;100,638480167011 04/10/2010 00:00:00;100,335473903963 05/10/2010 00:00:00;99,951665970769 06/10/2010 00:00:00;100,800083507303 07/10/2010 00:00:00;101,183891440497 08/10/2010 00:00:00;100,840484342376 11/10/2010 00:00:00;101,062688935278 12/10/2010 00:00:00;101,345494780790 13/10/2010 00:00:00;101,143490605424 14/10/2010 00:00:00;102,476718162836 15/10/2010 00:00:00;102,577720250518 18/10/2010 00:00:00;102,679403161155 19/10/2010 00:00:00;102,923442146684 20/10/2010 00:00:00;102,435364175627 21/10/2010 00:00:00;102,699739743283 22/10/2010 00:00:00;103,309837207104 25/10/2010 00:00:00;103,126807967958 26/10/2010 00:00:00;103,553876192633 27/10/2010 00:00:00;103,411520117741 28/10/2010 00:00:00;103,086134803703 29/10/2010 00:00:00;103,228490878594 01/11/2010 00:00:00;103,228490878594 02/11/2010 00:00:00;103,330173789231 03/11/2010 00:00:00;103,574212774760 04/11/2010 00:00:00;103,452193281996 05/11/2010 00:00:00;104,245319984964 08/11/2010 00:00:00;104,631715045384 09/11/2010 00:00:00;105,018110105804 10/11/2010 00:00:00;105,445178330479 11/11/2010 00:00:00;104,957100359422 12/11/2010 00:00:00;104,611378463256 15/11/2010 00:00:00;103,919934670925 16/11/2010 00:00:00;104,082627327944 17/11/2010 00:00:00;103,025125057321 18/11/2010 00:00:00;103,269164042849 19/11/2010 00:00:00;104,326666313473 22/11/2010 00:00:00;104,204646820709 23/11/2010 00:00:00;103,879261506671 24/11/2010 00:00:00;102,964115310938 25/11/2010 00:00:00;103,919934670925 26/11/2010 00:00:00;104,367339477728 29/11/2010 00:00:00;103,980944417308 30/11/2010 00:00:00;103,065798221575 01/12/2010 00:00:00;103,065798221575 02/12/2010 00:00:00;104,550368716874 03/12/2010 00:00:00;105,526524658989 06/12/2010 00:00:00;105,485851494734 07/12/2010 00:00:00;105,628207569625 08/12/2010 00:00:00;106,217968451320 09/12/2010 00:00:00;106,055275794301 10/12/2010 00:00:00;106,136622122810 13/12/2010 00:00:00;106,116285540683 14/12/2010 00:00:00;106,319651361956 15/12/2010 00:00:00;106,278978197702 16/12/2010 00:00:00;106,299314779829 17/12/2010 00:00:00;106,278978197702 20/12/2010 00:00:00;106,156958704937 21/12/2010 00:00:00;106,523017183230 22/12/2010 00:00:00;107,194124393434 23/12/2010 00:00:00;107,377153632580 27/12/2010 00:00:00;107,438163378962 28/12/2010 00:00:00;107,011095154287 29/12/2010 00:00:00;106,950085407905 30/12/2010 00:00:00;107,499173125345 31/12/2010 00:00:00;107,499173125345 03/01/2011 00:00:00;106,584026929612 04/01/2011 00:00:00;107,336480468326 05/01/2011 00:00:00;107,133114647052 06/01/2011 00:00:00;107,194124393434 07/01/2011 00:00:00;107,560182871727 10/01/2011 00:00:00;107,377153632580 11/01/2011 00:00:00;106,787392750886 12/01/2011 00:00:00;107,255134139816 13/01/2011 00:00:00;108,027924260657 14/01/2011 00:00:00;107,824558439383 17/01/2011 00:00:00;106,909412243650 18/01/2011 00:00:00;106,848402497268 19/01/2011 00:00:00;107,112778064924 20/01/2011 00:00:00;106,543353765358 21/01/2011 00:00:00;105,546861241116 24/01/2011 00:00:00;106,034939212173 25/01/2011 00:00:00;106,095948958555 26/01/2011 00:00:00;105,587534405371 27/01/2011 00:00:00;105,750227062390 28/01/2011 00:00:00;105,750227062390 31/01/2011 00:00:00;104,814744284530 01/02/2011 00:00:00;104,916427195167 02/02/2011 00:00:00;106,177295287065 03/02/2011 00:00:00;106,543353765358 04/02/2011 00:00:00;106,543353765358 07/02/2011 00:00:00;107,255134139816 08/02/2011 00:00:00;107,682202364491 09/02/2011 00:00:00;107,478836543217 10/02/2011 00:00:00;107,295807304071 11/02/2011 00:00:00;106,400997690466 14/02/2011 00:00:00;106,278978197702 15/02/2011 00:00:00;107,153451229179 16/02/2011 00:00:00;107,051768318542 17/02/2011 00:00:00;107,051768318542 18/02/2011 00:00:00;107,112778064924 21/02/2011 00:00:00;107,295807304071 22/02/2011 00:00:00;106,604363511740 23/02/2011 00:00:00;106,014602630046 24/02/2011 00:00:00;105,221475927078 25/02/2011 00:00:00;105,079119852186 28/02/2011 00:00:00;105,607870987498 01/03/2011 00:00:00;105,872246555154 02/03/2011 00:00:00;105,831573390899 03/03/2011 00:00:00;105,790900226644 04/03/2011 00:00:00;105,912919719409 07/03/2011 00:00:00;105,607870987498 08/03/2011 00:00:00;104,977436941549 09/03/2011 00:00:00;105,404505166224 10/03/2011 00:00:00;105,445178330479 11/03/2011 00:00:00;104,367339477727 14/03/2011 00:00:00;103,431856699868 15/03/2011 00:00:00;102,130315443715 16/03/2011 00:00:00;99,649252424175 17/03/2011 00:00:00;99,344203692264 18/03/2011 00:00:00;100,666081530544 21/03/2011 00:00:00;100,564398619907 22/03/2011 00:00:00;101,357525322875 23/03/2011 00:00:00;101,276178994365 24/03/2011 00:00:00;101,723583801168 25/03/2011 00:00:00;102,720076325409 28/03/2011 00:00:00;102,984451893065 29/03/2011 00:00:00;103,004788475193 30/03/2011 00:00:00;102,699739743282 31/03/2011 00:00:00;103,248827460721 01/04/2011 00:00:00;102,882768982428 04/04/2011 00:00:00;103,574212774759 05/04/2011 00:00:00;103,757242013906 06/04/2011 00:00:00;103,553876192632 07/04/2011 00:00:00;103,818251760288 08/04/2011 00:00:00;103,208154296467 11/04/2011 00:00:00;103,574212774759 12/04/2011 00:00:00;102,659066579027 13/04/2011 00:00:00;101,662574054785 14/04/2011 00:00:00;101,987959368824 15/04/2011 00:00:00;101,682910636913 18/04/2011 00:00:00;101,438871651384 19/04/2011 00:00:00;100,381369380760 20/04/2011 00:00:00;100,320359634378 21/04/2011 00:00:00;101,235505830110 26/04/2011 00:00:00;101,357525322875 27/04/2011 00:00:00;101,723583801168 28/04/2011 00:00:00;101,947286204569 29/04/2011 00:00:00;102,008295950951 02/05/2011 00:00:00;102,170988607970 03/05/2011 00:00:00;102,435364175626 04/05/2011 00:00:00;102,069305697333 05/05/2011 00:00:00;100,930457098200 06/05/2011 00:00:00;100,523725455652 09/05/2011 00:00:00;100,950793680327 10/05/2011 00:00:00;100,930457098200 11/05/2011 00:00:00;101,357525322875 12/05/2011 00:00:00;101,276178994365 13/05/2011 00:00:00;100,950793680327 16/05/2011 00:00:00;100,340696216505 17/05/2011 00:00:00;100,381369380760 18/05/2011 00:00:00;99,994974320340 19/05/2011 00:00:00;100,442379127142 20/05/2011 00:00:00;100,828774187563 23/05/2011 00:00:00;100,889783933945 24/05/2011 00:00:00;100,279686470123 25/05/2011 00:00:00;100,116993813104 26/05/2011 00:00:00;100,055984066722 27/05/2011 00:00:00;99,893291409703 30/05/2011 00:00:00;100,218676723741 31/05/2011 00:00:00;100,279686470123 01/06/2011 00:00:00;100,767764441180 03/06/2011 00:00:00;99,750935334811 06/06/2011 00:00:00;99,303530528009 07/06/2011 00:00:00;99,039154960353 08/06/2011 00:00:00;98,876462303334 09/06/2011 00:00:00;98,388384332277 10/06/2011 00:00:00;98,815452556952 14/06/2011 00:00:00;98,896798885461 15/06/2011 00:00:00;99,181511035245 16/06/2011 00:00:00;98,652759899933 17/06/2011 00:00:00;98,266364839512 20/06/2011 00:00:00;98,144345346748 21/06/2011 00:00:00;97,717277122073 22/06/2011 00:00:00;98,266364839512 24/06/2011 00:00:00;97,493574718672 27/06/2011 00:00:00;97,391891808035 28/06/2011 00:00:00;97,249535733143 29/06/2011 00:00:00;97,290208897398 30/06/2011 00:00:00;97,757950286328 01/07/2011 00:00:00;98,347711168022 04/07/2011 00:00:00;98,408720914404 05/07/2011 00:00:00;98,835789139079 06/07/2011 00:00:00;98,876462303334 07/07/2011 00:00:00;99,039154960353 08/07/2011 00:00:00;99,344203692264 11/07/2011 00:00:00;98,917135467589 12/07/2011 00:00:00;98,510403825041 13/07/2011 00:00:00;98,307038003767 14/07/2011 00:00:00;98,795115974824 15/07/2011 00:00:00;98,490067242913 18/07/2011 00:00:00;98,164681928875 19/07/2011 00:00:00;97,879969779092 20/07/2011 00:00:00;97,757950286328 21/07/2011 00:00:00;98,103672182493 22/07/2011 00:00:00;98,429057496531 25/07/2011 00:00:00;98,327374585894 26/07/2011 00:00:00;98,490067242913 27/07/2011 00:00:00;98,042662436111 28/07/2011 00:00:00;97,188525986761 29/07/2011 00:00:00;97,066506493997 01/08/2011 00:00:00;96,822467508468 02/08/2011 00:00:00;96,497082194430 03/08/2011 00:00:00;95,947994476991 04/08/2011 00:00:00;95,276887266787 05/08/2011 00:00:00;93,710970442979 08/08/2011 00:00:00;92,226399947680 09/08/2011 00:00:00;89,887693003031 10/08/2011 00:00:00;90,131731988559 11/08/2011 00:00:00;88,626824911133 12/08/2011 00:00:00;89,745336928139 16/08/2011 00:00:00;91,006205020037 17/08/2011 00:00:00;90,741829452381 18/08/2011 00:00:00;90,355434391960 19/08/2011 00:00:00;88,728507821770 22/08/2011 00:00:00;88,342112761350 23/08/2011 00:00:00;88,647161493260 24/08/2011 00:00:00;89,074229717935 25/08/2011 00:00:00;89,582644271120 26/08/2011 00:00:00;88,626824911133 29/08/2011 00:00:00;88,708171239642 30/08/2011 00:00:00;89,114902882190 31/08/2011 00:00:00;89,826683256648 01/09/2011 00:00:00;90,823175780890 02/09/2011 00:00:00;91,270580587693 05/09/2011 00:00:00;90,985868437909 06/09/2011 00:00:00;89,663990599629 07/09/2011 00:00:00;89,419951614101 08/09/2011 00:00:00;90,762166034508 09/09/2011 00:00:00;91,087551348546 12/09/2011 00:00:00;90,457117302597 13/09/2011 00:00:00;89,908029585158 14/09/2011 00:00:00;89,786010092394 15/09/2011 00:00:00;90,131731988559 16/09/2011 00:00:00;90,721492870253 19/09/2011 00:00:00;91,311253751947 20/09/2011 00:00:00;90,660483123871 21/09/2011 00:00:00;91,331590334075 22/09/2011 00:00:00;90,802839198763 23/09/2011 00:00:00;88,769180986024 26/09/2011 00:00:00;88,484468836241 27/09/2011 00:00:00;88,545478582623 28/09/2011 00:00:00;90,294424645578 29/09/2011 00:00:00;89,704663763884 30/09/2011 00:00:00;89,541971106865 04/10/2011 00:00:00;88,443795671986 05/10/2011 00:00:00;87,528649476254 06/10/2011 00:00:00;87,955717700929 07/10/2011 00:00:00;88,891200478789 10/10/2011 00:00:00;89,358941867718 11/10/2011 00:00:00;90,131731988559 12/10/2011 00:00:00;90,233414899196 13/10/2011 00:00:00;90,518127048979 14/10/2011 00:00:00;90,416444138342 17/10/2011 00:00:00;90,924858691527 18/10/2011 00:00:00;90,396107556215 19/10/2011 00:00:00;90,477453884725 20/10/2011 00:00:00;90,213078317069 21/10/2011 00:00:00;89,948702749413 24/10/2011 00:00:00;90,930407554317 25/10/2011 00:00:00;91,441712140205 26/10/2011 00:00:00;91,094025021802 27/10/2011 00:00:00;91,564425240819 28/10/2011 00:00:00;92,321156027933 31/10/2011 00:00:00;92,177990743884 02/11/2011 00:00:00;91,441712140205 03/11/2011 00:00:00;91,359903406463 04/11/2011 00:00:00;91,584877424254 07/11/2011 00:00:00;91,830303625480 08/11/2011 00:00:00;92,096182010142 09/11/2011 00:00:00;92,525677862288 10/11/2011 00:00:00;92,484773495417 11/11/2011 00:00:00;91,932564542658 14/11/2011 00:00:00;92,321156027933 15/11/2011 00:00:00;92,239347294191 16/11/2011 00:00:00;92,484773495417 17/11/2011 00:00:00;92,587034412594 18/11/2011 00:00:00;91,932564542658 21/11/2011 00:00:00;91,175833755544 22/11/2011 00:00:00;90,378198601558 23/11/2011 00:00:00;90,132772400332 24/11/2011 00:00:00;90,091868033461 25/11/2011 00:00:00;90,050963666590 28/11/2011 00:00:00;90,316842051252 29/11/2011 00:00:00;90,746337903398 30/11/2011 00:00:00;91,155381572108 01/12/2011 00:00:00;92,505225678852 02/12/2011 00:00:00;92,321156027933 05/12/2011 00:00:00;92,382512578239 06/12/2011 00:00:00;92,566582229159 07/12/2011 00:00:00;92,587034412594 08/12/2011 00:00:00;92,750651880078 09/12/2011 00:00:00;92,402964761675 12/12/2011 00:00:00;92,321156027933 13/12/2011 00:00:00;92,075729826706 14/12/2011 00:00:00;92,423416945110 15/12/2011 00:00:00;92,239347294190 16/12/2011 00:00:00;92,443869128546 19/12/2011 00:00:00;92,259799477626 20/12/2011 00:00:00;92,321156027933 21/12/2011 00:00:00;92,750651880078 22/12/2011 00:00:00;92,750651880078 23/12/2011 00:00:00;93,200599915660 27/12/2011 00:00:00;93,793713235290 28/12/2011 00:00:00;93,752808868419 29/12/2011 00:00:00;93,895974152467 30/12/2011 00:00:00;94,448183105226 02/01/2012 00:00:00;94,509539655533 03/01/2012 00:00:00;94,591348389275 04/01/2012 00:00:00;94,898131140808 05/01/2012 00:00:00;95,061748608292 06/01/2012 00:00:00;95,388983543260 09/01/2012 00:00:00;95,736670661664 10/01/2012 00:00:00;95,798027211971 11/01/2012 00:00:00;96,023001229761 12/01/2012 00:00:00;96,207070880681 13/01/2012 00:00:00;95,879835945713 16/01/2012 00:00:00;95,654861927922 17/01/2012 00:00:00;96,125262146939 18/01/2012 00:00:00;95,941192496019 19/01/2012 00:00:00;96,166166513810 20/01/2012 00:00:00;96,616114549391 23/01/2012 00:00:00;96,677471099698 24/01/2012 00:00:00;96,472949265343 25/01/2012 00:00:00;96,288879614423 26/01/2012 00:00:00;96,677471099698 27/01/2012 00:00:00;96,779732016876 30/01/2012 00:00:00;96,575210182520 31/01/2012 00:00:00;96,186618697245 01/02/2012 00:00:00;96,493401448778 02/02/2012 00:00:00;97,597819354296 03/02/2012 00:00:00;97,781889005216 06/02/2012 00:00:00;98,497715425459 07/02/2012 00:00:00;98,906759094169 08/02/2012 00:00:00;98,743141626685 09/02/2012 00:00:00;97,822793372087 10/02/2012 00:00:00;98,109123940184 13/02/2012 00:00:00;97,843245555522 14/02/2012 00:00:00;97,986410839571 15/02/2012 00:00:00;98,109123940184 16/02/2012 00:00:00;98,334097957975 17/02/2012 00:00:00;99,029472194783 20/02/2012 00:00:00;99,029472194783 21/02/2012 00:00:00;99,111280928525 22/02/2012 00:00:00;98,845402543863 23/02/2012 00:00:00;98,640880709508 24/02/2012 00:00:00;98,743141626685 27/02/2012 00:00:00;98,763593810121 28/02/2012 00:00:00;98,599976342637 29/02/2012 00:00:00;98,661332892943 01/03/2012 00:00:00;98,824950360427 02/03/2012 00:00:00;99,479420230364 05/03/2012 00:00:00;99,602133330977 06/03/2012 00:00:00;99,520324597235 07/03/2012 00:00:00;98,293193591104 08/03/2012 00:00:00;98,661332892943 09/03/2012 00:00:00;99,315802762880 12/03/2012 00:00:00;99,929368265945 13/03/2012 00:00:00;100,195246650607 14/03/2012 00:00:00;100,767907786802 15/03/2012 00:00:00;101,136047088641 16/03/2012 00:00:00;101,279212372690 19/03/2012 00:00:00;101,381473289867 20/03/2012 00:00:00;101,217855822383 21/03/2012 00:00:00;100,542933769011 22/03/2012 00:00:00;100,645194686188 23/03/2012 00:00:00;100,297507567785 26/03/2012 00:00:00;100,440672851833 27/03/2012 00:00:00;101,340568922996 28/03/2012 00:00:00;100,890620887415 29/03/2012 00:00:00;100,767907786801 30/03/2012 00:00:00;100,358864118091 02/04/2012 00:00:00;100,849716520544 03/04/2012 00:00:00;101,688256041400 04/04/2012 00:00:00;101,708708224835 05/04/2012 00:00:00;100,645194686188 10/04/2012 00:00:00;100,727003419930 11/04/2012 00:00:00;99,663489881283 12/04/2012 00:00:00;99,806655165332 13/04/2012 00:00:00;100,706551236495 16/04/2012 00:00:00;100,154342283736 17/04/2012 00:00:00;100,624742502753 18/04/2012 00:00:00;101,176951455512 19/04/2012 00:00:00;101,340568922996 20/04/2012 00:00:00;101,279212372689 23/04/2012 00:00:00;101,442829840174 24/04/2012 00:00:00;100,174794467171 25/04/2012 00:00:00;100,624742502753 26/04/2012 00:00:00;101,156499272076 27/04/2012 00:00:00;101,892777875755 30/04/2012 00:00:00;102,506343378820 02/05/2012 00:00:00;102,649508662869 03/05/2012 00:00:00;102,935839230966 04/05/2012 00:00:00;103,160813248757 07/05/2012 00:00:00;101,851873508884 08/05/2012 00:00:00;102,158656260417 09/05/2012 00:00:00;101,013333988028 10/05/2012 00:00:00;101,054238354899 11/05/2012 00:00:00;101,340568922996 14/05/2012 00:00:00;101,647351674529 15/05/2012 00:00:00;100,665646869624 16/05/2012 00:00:00;100,379316301526 18/05/2012 00:00:00;99,581681147541 21/05/2012 00:00:00;98,702237259814 22/05/2012 00:00:00;98,784045993556 23/05/2012 00:00:00;99,745298615025 24/05/2012 00:00:00;98,988567827911 25/05/2012 00:00:00;99,683942064719 29/05/2012 00:00:00;100,133890100300 30/05/2012 00:00:00;100,992881804592 31/05/2012 00:00:00;100,481577218704 01/06/2012 00:00:00;100,461125035268 04/06/2012 00:00:00;99,438515863493 05/06/2012 00:00:00;99,152185295395 06/06/2012 00:00:00;99,193089662266 08/06/2012 00:00:00;100,522481585575 11/06/2012 00:00:00;100,788359970237 12/06/2012 00:00:00;100,440672851833 13/06/2012 00:00:00;100,502029402139 14/06/2012 00:00:00;100,031629183123 15/06/2012 00:00:00;99,704394248154 18/06/2012 00:00:00;99,827107348767 19/06/2012 00:00:00;100,420220668397 20/06/2012 00:00:00;101,463282023609 21/06/2012 00:00:00;101,749612591706 22/06/2012 00:00:00;101,463282023609 25/06/2012 00:00:00;101,074690538334 26/06/2012 00:00:00;100,440672851833 27/06/2012 00:00:00;100,461125035268 28/06/2012 00:00:00;100,972429621156 29/06/2012 00:00:00;100,727003419930 02/07/2012 00:00:00;101,340568922996 03/07/2012 00:00:00;101,933682242626 04/07/2012 00:00:00;102,731317396611 05/07/2012 00:00:00;102,813126130353 06/07/2012 00:00:00;102,731317396611 09/07/2012 00:00:00;102,588152112562 10/07/2012 00:00:00;102,485891195385 11/07/2012 00:00:00;103,181265432192 12/07/2012 00:00:00;102,997195781273 13/07/2012 00:00:00;102,935839230966 16/07/2012 00:00:00;103,590309100903 17/07/2012 00:00:00;103,917544035871 18/07/2012 00:00:00;103,917544035871 19/07/2012 00:00:00;104,531109538937 20/07/2012 00:00:00;105,226483775744 23/07/2012 00:00:00;105,042414124825 24/07/2012 00:00:00;103,794830935258 25/07/2012 00:00:00;103,692570018080 26/07/2012 00:00:00;103,856187485564 27/07/2012 00:00:00;104,817440107034 30/07/2012 00:00:00;105,553718710712 31/07/2012 00:00:00;106,085475480036 01/08/2012 00:00:00;105,512814343841 02/08/2012 00:00:00;105,369649059793 03/08/2012 00:00:00;105,021961941389 06/08/2012 00:00:00;106,105927663471 07/08/2012 00:00:00;106,126379846907 08/08/2012 00:00:00;106,351353864698 09/08/2012 00:00:00;106,596780065924 10/08/2012 00:00:00;106,801301900279 13/08/2012 00:00:00;107,067180284941 14/08/2012 00:00:00;106,821754083715 16/08/2012 00:00:00;106,944467184328 17/08/2012 00:00:00;106,924015000892 20/08/2012 00:00:00;106,903562817457 21/08/2012 00:00:00;106,944467184328 22/08/2012 00:00:00;106,821754083715 23/08/2012 00:00:00;106,105927663471 24/08/2012 00:00:00;105,533266527277 27/08/2012 00:00:00;105,676431811325 28/08/2012 00:00:00;105,758240545068 29/08/2012 00:00:00;105,431005610099 30/08/2012 00:00:00;105,492362160406 31/08/2012 00:00:00;105,349196876357 03/09/2012 00:00:00;105,390101243228 04/09/2012 00:00:00;105,819597095374 05/09/2012 00:00:00;105,206031592309 06/09/2012 00:00:00;105,471909976970 07/09/2012 00:00:00;105,880953645681 10/09/2012 00:00:00;105,962762379423 11/09/2012 00:00:00;105,676431811325 12/09/2012 00:00:00;105,512814343841 13/09/2012 00:00:00;105,328744692922 14/09/2012 00:00:00;105,308292509486 17/09/2012 00:00:00;105,553718710712 18/09/2012 00:00:00;105,390101243228 19/09/2012 00:00:00;105,492362160406 20/09/2012 00:00:00;106,208188580649 21/09/2012 00:00:00;106,249092947520 24/09/2012 00:00:00;106,330901681262 25/09/2012 00:00:00;106,146832030342 26/09/2012 00:00:00;106,085475480036 27/09/2012 00:00:00;105,206031592308 28/09/2012 00:00:00;105,655979627890 01/10/2012 00:00:00;105,328744692922 02/10/2012 00:00:00;105,983214562858 04/10/2012 00:00:00;106,269545130955 05/10/2012 00:00:00;106,249092947520 08/10/2012 00:00:00;106,576327882488 09/10/2012 00:00:00;106,065023296600 10/10/2012 00:00:00;105,655979627890 11/10/2012 00:00:00;105,635527444454 12/10/2012 00:00:00;105,901405829116 15/10/2012 00:00:00;105,574170894148 16/10/2012 00:00:00;106,024118929729 17/10/2012 00:00:00;106,842206267150 18/10/2012 00:00:00;106,596780065924 19/10/2012 00:00:00;106,862658450585 22/10/2012 00:00:00;106,226082276110 23/10/2012 00:00:00;105,918061546526 24/10/2012 00:00:00;105,035068788383 25/10/2012 00:00:00;105,486832525107 26/10/2012 00:00:00;105,548436671024 29/10/2012 00:00:00;105,753783824080 30/10/2012 00:00:00;105,733249108775 31/10/2012 00:00:00;105,979665692443 02/11/2012 00:00:00;106,431429429167 05/11/2012 00:00:00;106,739450158751 06/11/2012 00:00:00;106,369825283250 07/11/2012 00:00:00;106,780519589363 08/11/2012 00:00:00;105,835922685303 09/11/2012 00:00:00;105,671644962858 12/11/2012 00:00:00;105,363624233273 13/11/2012 00:00:00;105,404693663884 14/11/2012 00:00:00;105,753783824080 15/11/2012 00:00:00;105,117207649605 16/11/2012 00:00:00;104,583305051659 19/11/2012 00:00:00;104,213680176157 20/11/2012 00:00:00;105,384158948579 21/11/2012 00:00:00;105,959130977137 22/11/2012 00:00:00;106,267151706722 23/11/2012 00:00:00;106,493033575084 26/11/2012 00:00:00;106,965332027113 27/11/2012 00:00:00;106,493033575084 28/11/2012 00:00:00;106,739450158751 29/11/2012 00:00:00;107,026936173030 30/11/2012 00:00:00;107,355491617921 03/12/2012 00:00:00;107,252818041393 04/12/2012 00:00:00;107,129609749559 05/12/2012 00:00:00;107,129609749559 06/12/2012 00:00:00;107,068005603642 07/12/2012 00:00:00;107,334956902615 10/12/2012 00:00:00;107,889394215868 11/12/2012 00:00:00;108,033137223007 12/12/2012 00:00:00;108,115276084230 13/12/2012 00:00:00;108,012602507701 14/12/2012 00:00:00;107,499234625060 17/12/2012 00:00:00;107,663512347505 18/12/2012 00:00:00;107,519769340366 19/12/2012 00:00:00;107,622442916894 20/12/2012 00:00:00;107,971533077090 21/12/2012 00:00:00;108,053671938313 27/12/2012 00:00:00;107,293887472004 28/12/2012 00:00:00;107,026936173030 31/12/2012 00:00:00;107,026936173030 02/01/2013 00:00:00;106,944797311808 03/01/2013 00:00:00;108,751852258705 04/01/2013 00:00:00;109,326824287263 07/01/2013 00:00:00;109,655379732153 08/01/2013 00:00:00;109,244685426040 09/01/2013 00:00:00;108,731317543399 10/01/2013 00:00:00;109,080407703595 11/01/2013 00:00:00;108,813456404622 14/01/2013 00:00:00;108,464366244426 15/01/2013 00:00:00;107,889394215867 16/01/2013 00:00:00;107,971533077090 17/01/2013 00:00:00;108,217949660758 18/01/2013 00:00:00;108,772386974010 21/01/2013 00:00:00;108,690248112788 22/01/2013 00:00:00;108,936664696455 23/01/2013 00:00:00;108,608109251565 24/01/2013 00:00:00;108,608109251565 25/01/2013 00:00:00;109,039338272984 28/01/2013 00:00:00;108,977734127067 29/01/2013 00:00:00;108,525970390342 30/01/2013 00:00:00;108,587574536259 31/01/2013 00:00:00;108,402762098509 01/02/2013 00:00:00;108,197414945452 04/02/2013 00:00:00;109,183081280123 05/02/2013 00:00:00;108,361692667897 06/02/2013 00:00:00;108,936664696455 07/02/2013 00:00:00;108,772386974010 08/02/2013 00:00:00;108,505435675037 11/02/2013 00:00:00;109,819657454598 12/02/2013 00:00:00;109,778588023987 13/02/2013 00:00:00;109,716983878070 14/02/2013 00:00:00;109,840192169904 15/02/2013 00:00:00;110,127678184183 18/02/2013 00:00:00;110,394629483156 19/02/2013 00:00:00;110,127678184183 20/02/2013 00:00:00;111,072275088243 21/02/2013 00:00:00;110,723184928047 22/02/2013 00:00:00;110,086608753571 25/02/2013 00:00:00;110,825858504575 26/02/2013 00:00:00;110,230351760711 27/02/2013 00:00:00;110,004469892349 28/02/2013 00:00:00;110,333025337239 01/03/2013 00:00:00;110,907997365797 04/03/2013 00:00:00;111,503504109661 05/03/2013 00:00:00;111,585642970884 06/03/2013 00:00:00;112,448101013721 07/03/2013 00:00:00;112,263288575970 08/03/2013 00:00:00;112,304358006581 11/03/2013 00:00:00;112,283823291276 12/03/2013 00:00:00;112,715052312694 13/03/2013 00:00:00;112,571309305555 14/03/2013 00:00:00;112,838260604528 15/03/2013 00:00:00;113,515906209614 18/03/2013 00:00:00;113,207885480030 19/03/2013 00:00:00;113,105211903501 20/03/2013 00:00:00;112,817725889222 21/03/2013 00:00:00;113,515906209614 22/03/2013 00:00:00;112,982003611668 25/03/2013 00:00:00;113,064142472890 26/03/2013 00:00:00;112,612378736166 27/03/2013 00:00:00;113,454302063697 28/03/2013 00:00:00;113,043607757584 02/04/2013 00:00:00;113,721253362671 03/04/2013 00:00:00;114,583711405508 04/04/2013 00:00:00;114,275690675923 05/04/2013 00:00:00;113,474836779003 08/04/2013 00:00:00;112,345427437192 09/04/2013 00:00:00;112,427566298415 10/04/2013 00:00:00;112,407031583109 11/04/2013 00:00:00;113,392697917780 12/04/2013 00:00:00;114,255155960618 15/04/2013 00:00:00;113,803392223893 16/04/2013 00:00:00;112,961468896362 17/04/2013 00:00:00;112,222219145359 18/04/2013 00:00:00;111,318691671910 19/04/2013 00:00:00;111,051740372937 22/04/2013 00:00:00;111,216018095382 23/04/2013 00:00:00;110,990136227020 24/04/2013 00:00:00;112,940934181056 25/04/2013 00:00:00;112,982003611667 26/04/2013 00:00:00;113,043607757584 29/04/2013 00:00:00;113,228420195335 30/04/2013 00:00:00;113,556975640226 02/05/2013 00:00:00;113,823926939199 03/05/2013 00:00:00;113,803392223893 06/05/2013 00:00:00;114,357829537146 07/05/2013 00:00:00;114,583711405508 08/05/2013 00:00:00;114,604246120813 10/05/2013 00:00:00;115,446169448345 13/05/2013 00:00:00;116,164884484043 14/05/2013 00:00:00;115,918467900375 15/05/2013 00:00:00;116,185419199348 16/05/2013 00:00:00;116,678252366684 17/05/2013 00:00:00;116,575578790156 21/05/2013 00:00:00;116,965738380963 22/05/2013 00:00:00;117,191620249325 23/05/2013 00:00:00;117,150550818714 24/05/2013 00:00:00;116,062210907514 27/05/2013 00:00:00;115,589912455484 28/05/2013 00:00:00;115,795259608541 29/05/2013 00:00:00;116,513974644239 31/05/2013 00:00:00;115,056009857538 03/06/2013 00:00:00;114,131947668784 04/06/2013 00:00:00;113,495371494308 05/06/2013 00:00:00;113,433767348392 06/06/2013 00:00:00;112,776656458611 07/06/2013 00:00:00;112,509705159637 10/06/2013 00:00:00;112,715052312694 11/06/2013 00:00:00;112,961468896362 12/06/2013 00:00:00;111,852594269857 13/06/2013 00:00:00;111,893663700468 14/06/2013 00:00:00;111,400830533132 17/06/2013 00:00:00;111,606177686189 18/06/2013 00:00:00;112,160614999441 19/06/2013 00:00:00;112,160614999441 20/06/2013 00:00:00;112,078476138219 21/06/2013 00:00:00;110,682115497435 24/06/2013 00:00:00;110,127678184182 25/06/2013 00:00:00;108,936664696455 26/06/2013 00:00:00;109,799122739292 27/06/2013 00:00:00;111,051740372936 28/06/2013 00:00:00;111,790990123940 01/07/2013 00:00:00;111,133879234159 02/07/2013 00:00:00;112,078476138219 03/07/2013 00:00:00;112,016871992302 04/07/2013 00:00:00;111,852594269857 05/07/2013 00:00:00;112,982003611667 08/07/2013 00:00:00;112,735587027999 09/07/2013 00:00:00;113,392697917780 10/07/2013 00:00:00;113,844461654504 11/07/2013 00:00:00;114,173017099395 12/07/2013 00:00:00;114,357829537145 15/07/2013 00:00:00;114,378364252451 16/07/2013 00:00:00;114,665850266730 17/07/2013 00:00:00;114,111412953478 18/07/2013 00:00:00;114,522107259591 19/07/2013 00:00:00;115,220287579983 22/07/2013 00:00:00;114,871197419787 23/07/2013 00:00:00;114,624780836119 24/07/2013 00:00:00;114,522107259591 25/07/2013 00:00:00;114,296225391228 26/07/2013 00:00:00;114,501572544285 29/07/2013 00:00:00;114,255155960617 30/07/2013 00:00:00;114,131947668783 31/07/2013 00:00:00;114,378364252451 01/08/2013 00:00:00;114,706919697341 02/08/2013 00:00:00;115,261357010594 05/08/2013 00:00:00;115,117614003454 06/08/2013 00:00:00;115,446169448345 07/08/2013 00:00:00;115,651516601401 08/08/2013 00:00:00;115,199752864677 09/08/2013 00:00:00;115,281891725899 12/08/2013 00:00:00;115,302426441205 13/08/2013 00:00:00;115,446169448345 14/08/2013 00:00:00;115,528308309567 16/08/2013 00:00:00;114,850662704481 19/08/2013 00:00:00;114,645315551424 20/08/2013 00:00:00;114,830127989175 21/08/2013 00:00:00;114,563176690202 22/08/2013 00:00:00;114,234621245311 23/08/2013 00:00:00;114,316760106534 26/08/2013 00:00:00;114,501572544285 27/08/2013 00:00:00;114,275690675923 28/08/2013 00:00:00;113,536440924919 29/08/2013 00:00:00;112,858795319833 30/08/2013 00:00:00;113,659649216753 02/09/2013 00:00:00;113,290024341252 03/09/2013 00:00:00;114,419433683062 04/09/2013 00:00:00;114,501572544285 05/09/2013 00:00:00;114,501572544285 06/09/2013 00:00:00;114,747989127953 09/09/2013 00:00:00;114,871197419786 10/09/2013 00:00:00;115,014940426926 11/09/2013 00:00:00;115,692586032012 12/09/2013 00:00:00;115,959537330986 13/09/2013 00:00:00;115,528308309567 16/09/2013 00:00:00;115,569377740178 17/09/2013 00:00:00;116,226488629959 18/09/2013 00:00:00;115,692586032012 19/09/2013 00:00:00;116,103280338125 20/09/2013 00:00:00;116,431835783015 23/09/2013 00:00:00;116,431835783015 24/09/2013 00:00:00;115,856863754457 25/09/2013 00:00:00;115,980072046291 26/09/2013 00:00:00;115,548843024873 27/09/2013 00:00:00;115,774724893235 30/09/2013 00:00:00;115,569377740178 01/10/2013 00:00:00;115,343495871816 02/10/2013 00:00:00;115,713120747318 04/10/2013 00:00:00;114,665850266730 07/10/2013 00:00:00;114,378364252451 08/10/2013 00:00:00;114,131947668783 09/10/2013 00:00:00;113,495371494308 10/10/2013 00:00:00;113,064142472889 11/10/2013 00:00:00;113,721253362670 14/10/2013 00:00:00;114,196642099010 15/10/2013 00:00:00;114,031289495066 16/10/2013 00:00:00;114,113965797038 17/10/2013 00:00:00;114,465340080419 18/10/2013 00:00:00;114,258649325489 21/10/2013 00:00:00;114,982066967745 22/10/2013 00:00:00;115,064743269717 23/10/2013 00:00:00;115,374779402113 24/10/2013 00:00:00;115,023405118731 25/10/2013 00:00:00;114,878721590280 28/10/2013 00:00:00;114,672030835350 29/10/2013 00:00:00;114,940728816759 30/10/2013 00:00:00;115,106081420703 31/10/2013 00:00:00;115,126750496196 01/11/2013 00:00:00;115,126750496196 04/11/2013 00:00:00;115,664146459015 05/11/2013 00:00:00;116,036189817890 06/11/2013 00:00:00;116,201542421834 07/11/2013 00:00:00;116,718269309160 08/11/2013 00:00:00;116,242880572820 11/11/2013 00:00:00;116,263549648313 12/11/2013 00:00:00;116,635593007188 13/11/2013 00:00:00;116,201542421834 14/11/2013 00:00:00;115,602139232536 15/11/2013 00:00:00;116,118866119862 18/11/2013 00:00:00;116,532247629723 19/11/2013 00:00:00;116,656262082681 20/11/2013 00:00:00;116,180873346341 21/11/2013 00:00:00;115,870837213945 22/11/2013 00:00:00;115,912175364931 25/11/2013 00:00:00;115,912175364931 26/11/2013 00:00:00;116,222211497327 27/11/2013 00:00:00;116,036189817890 28/11/2013 00:00:00;116,387564101271 29/11/2013 00:00:00;116,821614686625 02/12/2013 00:00:00;116,656262082681 03/12/2013 00:00:00;116,738938384653 04/12/2013 00:00:00;115,622808308029 05/12/2013 00:00:00;115,188757722675 06/12/2013 00:00:00;114,920059741266 09/12/2013 00:00:00;115,023405118731 10/12/2013 00:00:00;115,230095873661 11/12/2013 00:00:00;114,982066967745 12/12/2013 00:00:00;114,651361759856 13/12/2013 00:00:00;114,155303948024 16/12/2013 00:00:00;114,010620419572 17/12/2013 00:00:00;114,196642099010 18/12/2013 00:00:00;114,010620419572 19/12/2013 00:00:00;114,610023608870 20/12/2013 00:00:00;116,118866119862 23/12/2013 00:00:00;116,284218723806 27/12/2013 00:00:00;116,986967290569 30/12/2013 00:00:00;117,669046781839 02/01/2014 00:00:00;118,082428291700 03/01/2014 00:00:00;117,958413838742 06/01/2014 00:00:00;118,826515009449 07/01/2014 00:00:00;118,640493330012 08/01/2014 00:00:00;118,805845933956 09/01/2014 00:00:00;118,971198537900 10/01/2014 00:00:00;118,247780895644 13/01/2014 00:00:00;118,785176858463 14/01/2014 00:00:00;118,785176858463 15/01/2014 00:00:00;118,537147952547 16/01/2014 00:00:00;119,632608953677 17/01/2014 00:00:00;119,425918198747 20/01/2014 00:00:00;119,570601727198 21/01/2014 00:00:00;119,756623406636 22/01/2014 00:00:00;120,170004916496 23/01/2014 00:00:00;120,211343067482 24/01/2014 00:00:00;119,363910972268 27/01/2014 00:00:00;117,379679724937 28/01/2014 00:00:00;116,304887799299 29/01/2014 00:00:00;116,966298215076 30/01/2014 00:00:00;116,449571327750 31/01/2014 00:00:00;116,408233176764 03/02/2014 00:00:00;116,346225950285 04/02/2014 00:00:00;115,705484610001 05/02/2014 00:00:00;115,416117553098 06/02/2014 00:00:00;115,436786628591 07/02/2014 00:00:00;116,656262082680 10/02/2014 00:00:00;117,069643592541 11/02/2014 00:00:00;117,028305441555 12/02/2014 00:00:00;117,855068461276 13/02/2014 00:00:00;118,681831480998 14/02/2014 00:00:00;119,053874839872 17/02/2014 00:00:00;119,529263576212 18/02/2014 00:00:00;120,004652312552 19/02/2014 00:00:00;119,983983237059 20/02/2014 00:00:00;119,983983237059 21/02/2014 00:00:00;119,735954331142 24/02/2014 00:00:00;119,735954331142 25/02/2014 00:00:00;120,418033822412 26/02/2014 00:00:00;120,376695671426 27/02/2014 00:00:00;119,921976010580 28/02/2014 00:00:00;120,025321388045 03/03/2014 00:00:00;120,087328614524 04/03/2014 00:00:00;118,867853160435 05/03/2014 00:00:00;119,880637859594 06/03/2014 00:00:00;119,859968784101 07/03/2014 00:00:00;120,170004916496 10/03/2014 00:00:00;119,322572821282 11/03/2014 00:00:00;119,322572821282 12/03/2014 00:00:00;119,446587274240 13/03/2014 00:00:00;118,909191311421 14/03/2014 00:00:00;118,516478877053 17/03/2014 00:00:00;118,041090140714 18/03/2014 00:00:00;118,599155179025 19/03/2014 00:00:00;118,743838707477 20/03/2014 00:00:00;118,557817028039 21/03/2014 00:00:00;118,247780895644 24/03/2014 00:00:00;118,103097367193 25/03/2014 00:00:00;117,152319894513 26/03/2014 00:00:00;117,979082914234 27/03/2014 00:00:00;118,537147952546 28/03/2014 00:00:00;118,619824254518 31/03/2014 00:00:00;119,136551141844 01/04/2014 00:00:00;119,177889292830 02/04/2014 00:00:00;119,859968784100 03/04/2014 00:00:00;119,839299708607 04/04/2014 00:00:00;119,653278029170 07/04/2014 00:00:00;119,694616180156 08/04/2014 00:00:00;118,743838707477 09/04/2014 00:00:00;118,185773669165 10/04/2014 00:00:00;118,619824254518 11/04/2014 00:00:00;118,061759216206 14/04/2014 00:00:00;116,966298215076 15/04/2014 00:00:00;117,276334347471 16/04/2014 00:00:00;117,400348800429 17/04/2014 00:00:00;118,206442744658 22/04/2014 00:00:00;118,330457197616 23/04/2014 00:00:00;119,095212990858 24/04/2014 00:00:00;118,702500556490 25/04/2014 00:00:00;118,537147952546 28/04/2014 00:00:00;117,958413838741 29/04/2014 00:00:00;117,689715857332 30/04/2014 00:00:00;118,309788122123 02/05/2014 00:00:00;118,888522235928 05/05/2014 00:00:00;118,805845933956 06/05/2014 00:00:00;118,847184084942 07/05/2014 00:00:00;118,619824254518 08/05/2014 00:00:00;118,247780895644 09/05/2014 00:00:00;118,971198537900 12/05/2014 00:00:00;119,239896519309 13/05/2014 00:00:00;120,087328614524 14/05/2014 00:00:00;120,562717350863 15/05/2014 00:00:00;120,107997690017 16/05/2014 00:00:00;119,219227443816 19/05/2014 00:00:00;118,847184084942 20/05/2014 00:00:00;118,991867613393 21/05/2014 00:00:00;119,198558368323 22/05/2014 00:00:00;119,653278029170 23/05/2014 00:00:00;120,004652312551 26/05/2014 00:00:00;120,190673991989 27/05/2014 00:00:00;120,376695671426 28/05/2014 00:00:00;120,769408105794 30/05/2014 00:00:00;120,976098860724 02/06/2014 00:00:00;121,100113313682 03/06/2014 00:00:00;121,244796842133 04/06/2014 00:00:00;120,893422558752 05/06/2014 00:00:00;120,955429785231 06/06/2014 00:00:00;120,686731803821 10/06/2014 00:00:00;121,472156672557 11/06/2014 00:00:00;121,678847427487 12/06/2014 00:00:00;121,286134993119 13/06/2014 00:00:00;121,306804068612 16/06/2014 00:00:00;120,583386426356 17/06/2014 00:00:00;120,397364746919 18/06/2014 00:00:00;120,645393652835 20/06/2014 00:00:00;121,141451464668 24/06/2014 00:00:00;121,141451464668 25/06/2014 00:00:00;121,182789615654 26/06/2014 00:00:00;120,686731803821 27/06/2014 00:00:00;120,852084407766 30/06/2014 00:00:00;120,976098860724 01/07/2014 00:00:00;120,955429785231 02/07/2014 00:00:00;121,554832974529 03/07/2014 00:00:00;121,864869106924 04/07/2014 00:00:00;122,484941371715 07/07/2014 00:00:00;122,670963051153 08/07/2014 00:00:00;121,947545408896 09/07/2014 00:00:00;120,955429785231 10/07/2014 00:00:00;121,017437011710 11/07/2014 00:00:00;120,273350293961 14/07/2014 00:00:00;120,521379199877 15/07/2014 00:00:00;121,017437011710 16/07/2014 00:00:00;120,707400879314 17/07/2014 00:00:00;121,575502050022 18/07/2014 00:00:00;121,141451464668 21/07/2014 00:00:00;121,244796842133 22/07/2014 00:00:00;120,707400879314 23/07/2014 00:00:00;121,389480370584 24/07/2014 00:00:00;121,864869106924 25/07/2014 00:00:00;122,257581541292 28/07/2014 00:00:00;121,492825748050 29/07/2014 00:00:00;121,162120540161 30/07/2014 00:00:00;121,182789615654 31/07/2014 00:00:00;121,017437011710 01/08/2014 00:00:00;119,921976010579 04/08/2014 00:00:00;119,074543915365 05/08/2014 00:00:00;118,805845933955 06/08/2014 00:00:00;119,033205764379 07/08/2014 00:00:00;118,537147952546 08/08/2014 00:00:00;118,268449971136 11/08/2014 00:00:00;117,958413838741 12/08/2014 00:00:00;118,743838707476 13/08/2014 00:00:00;118,971198537899 14/08/2014 00:00:00;118,867853160434 15/08/2014 00:00:00;118,867853160434 18/08/2014 00:00:00;118,971198537899 19/08/2014 00:00:00;119,839299708607 20/08/2014 00:00:00;120,542048275370 21/08/2014 00:00:00;120,583386426356 22/08/2014 00:00:00;121,038106087203 25/08/2014 00:00:00;120,769408105793 26/08/2014 00:00:00;121,534163899035 27/08/2014 00:00:00;122,133567088333 28/08/2014 00:00:00;122,319588767771 29/08/2014 00:00:00;121,678847427487 01/09/2014 00:00:00;121,658178351994 02/09/2014 00:00:00;121,906207257910 03/09/2014 00:00:00;121,968214484389 04/09/2014 00:00:00;121,988883559882 05/09/2014 00:00:00;122,133567088333 08/09/2014 00:00:00;122,381595994250 09/09/2014 00:00:00;121,968214484389 10/09/2014 00:00:00;122,009552635375 11/09/2014 00:00:00;121,720185578473 12/09/2014 00:00:00;121,596171125514 15/09/2014 00:00:00;121,430818521570 16/09/2014 00:00:00;121,224127766640 17/09/2014 00:00:00;121,058775162696 18/09/2014 00:00:00;121,306804068612 19/09/2014 00:00:00;122,195574314812 22/09/2014 00:00:00;122,567617673687 23/09/2014 00:00:00;122,009552635375 24/09/2014 00:00:00;120,810746256779 25/09/2014 00:00:00;121,265465917626 26/09/2014 00:00:00;120,790077181286 29/09/2014 00:00:00;120,810746256779 30/09/2014 00:00:00;120,872753483258 01/10/2014 00:00:00;120,914091634244 02/10/2014 00:00:00;120,604055501849 06/10/2014 00:00:00;120,087328614523 07/10/2014 00:00:00;120,107997690016 08/10/2014 00:00:00;118,557817028039 09/10/2014 00:00:00;118,041090140713 10/10/2014 00:00:00;117,276334347470 13/10/2014 00:00:00;116,236650532333 14/10/2014 00:00:00;115,592046566948 15/10/2014 00:00:00;115,467284509132 16/10/2014 00:00:00;114,739505838536 17/10/2014 00:00:00;114,074108196848 20/10/2014 00:00:00;115,716808624765 21/10/2014 00:00:00;115,696014948462 22/10/2014 00:00:00;117,380302728984 23/10/2014 00:00:00;118,045700370672 24/10/2014 00:00:00;118,711098012360 27/10/2014 00:00:00;118,711098012360 28/10/2014 00:00:00;118,316018162608 29/10/2014 00:00:00;118,939828451690 30/10/2014 00:00:00;119,189352567323 31/10/2014 00:00:00;120,270623735065 03/11/2014 00:00:00;121,622212694744 04/11/2014 00:00:00;121,767768428863 05/11/2014 00:00:00;120,977608729359 06/11/2014 00:00:00;122,287610336431 07/11/2014 00:00:00;122,433166070551 10/11/2014 00:00:00;122,620309157275 11/11/2014 00:00:00;123,098563712238 12/11/2014 00:00:00;123,659992972412 13/11/2014 00:00:00;122,890626949211 14/11/2014 00:00:00;123,597611943504 17/11/2014 00:00:00;123,576818267201 18/11/2014 00:00:00;123,514437238293 19/11/2014 00:00:00;124,138247527376 20/11/2014 00:00:00;123,930310764348 21/11/2014 00:00:00;124,242215908889 24/11/2014 00:00:00;125,593804868567 25/11/2014 00:00:00;126,300789862861 26/11/2014 00:00:00;126,467139273283 27/11/2014 00:00:00;126,612695007402 28/11/2014 00:00:00;126,924600151943 01/12/2014 00:00:00;127,236505296484 02/12/2014 00:00:00;126,591901331099 03/12/2014 00:00:00;127,028568533457 04/12/2014 00:00:00;127,693966175144 05/12/2014 00:00:00;127,860315585566 08/12/2014 00:00:00;127,985077643383 09/12/2014 00:00:00;128,234601759016 10/12/2014 00:00:00;126,259202510255 11/12/2014 00:00:00;125,884916336806 12/12/2014 00:00:00;125,552217515962 15/12/2014 00:00:00;123,452056209385 16/12/2014 00:00:00;122,724277538789 17/12/2014 00:00:00;122,557928128367 18/12/2014 00:00:00;123,119357388541 19/12/2014 00:00:00;126,030472070925 22/12/2014 00:00:00;126,799838094126 23/12/2014 00:00:00;127,610791469933 29/12/2014 00:00:00;127,985077643383 30/12/2014 00:00:00;128,525713227254 02/01/2015 00:00:00;128,317776464227 05/01/2015 00:00:00;128,276189111621 06/01/2015 00:00:00;127,922696614475 07/01/2015 00:00:00;127,236505296484 08/01/2015 00:00:00;128,193014406410 09/01/2015 00:00:00;130,189207331473 12/01/2015 00:00:00;129,856508510630 13/01/2015 00:00:00;130,085238949960 14/01/2015 00:00:00;130,584287181226 15/01/2015 00:00:00;129,981270568446 16/01/2015 00:00:00;131,540796291152 19/01/2015 00:00:00;132,684448487803 20/01/2015 00:00:00;133,474608187307 21/01/2015 00:00:00;133,661751274032 22/01/2015 00:00:00;134,098418476389 23/01/2015 00:00:00;134,888578175893 26/01/2015 00:00:00;138,423503147360 27/01/2015 00:00:00;138,860170349717 28/01/2015 00:00:00;137,446200361131 29/01/2015 00:00:00;137,009533158773 30/01/2015 00:00:00;137,030326835076 02/02/2015 00:00:00;136,260960811874 03/02/2015 00:00:00;135,990643019939 04/02/2015 00:00:00;136,614453309021 05/02/2015 00:00:00;136,448103898599 06/02/2015 00:00:00;137,363025655920 09/02/2015 00:00:00;136,822390072048 10/02/2015 00:00:00;136,302548164480 11/02/2015 00:00:00;137,217469921800 12/02/2015 00:00:00;137,466994037433 13/02/2015 00:00:00;137,799692858277 16/02/2015 00:00:00;137,404613008525 17/02/2015 00:00:00;137,321438303314 18/02/2015 00:00:00;137,550168742644 19/02/2015 00:00:00;138,277947413240 20/02/2015 00:00:00;139,088900789047 23/02/2015 00:00:00;139,442393286194 24/02/2015 00:00:00;140,502870777634 25/02/2015 00:00:00;140,690013864358 26/02/2015 00:00:00;140,482077101331 27/02/2015 00:00:00;140,981125332597 02/03/2015 00:00:00;141,729697679496 03/03/2015 00:00:00;142,062396500339 04/03/2015 00:00:00;140,981125332597 05/03/2015 00:00:00;140,877156951083 06/03/2015 00:00:00;141,854459737312 09/03/2015 00:00:00;142,062396500339 10/03/2015 00:00:00;142,291126939670 11/03/2015 00:00:00;141,417792534954 12/03/2015 00:00:00;143,185255020688 13/03/2015 00:00:00;143,705096928256 16/03/2015 00:00:00;143,809065309770 17/03/2015 00:00:00;145,597321471806 18/03/2015 00:00:00;144,162557806916 19/03/2015 00:00:00;144,786368095999 20/03/2015 00:00:00;144,911130153815 23/03/2015 00:00:00;145,056685887934 24/03/2015 00:00:00;144,100176778008 25/03/2015 00:00:00;143,705096928256 26/03/2015 00:00:00;142,540651055302 27/03/2015 00:00:00;141,376205182349 30/03/2015 00:00:00;142,207952234458 31/03/2015 00:00:00;143,226842373293 01/04/2015 00:00:00;143,185255020687 02/04/2015 00:00:00;143,226842373293 07/04/2015 00:00:00;143,559541194137 08/04/2015 00:00:00;144,516050304063 09/04/2015 00:00:00;145,160654269448 10/04/2015 00:00:00;146,262719113493 13/04/2015 00:00:00;148,279705714859 14/04/2015 00:00:00;148,487642477887 15/04/2015 00:00:00;148,092562628135 16/04/2015 00:00:00;148,030181599226 17/04/2015 00:00:00;147,052878812997 20/04/2015 00:00:00;144,994304859026 21/04/2015 00:00:00;145,763670882227 22/04/2015 00:00:00;147,032085136695 23/04/2015 00:00:00;146,928116755181 24/04/2015 00:00:00;146,761767344759 27/04/2015 00:00:00;145,950813968952 28/04/2015 00:00:00;146,553830581732 29/04/2015 00:00:00;145,035892211631 30/04/2015 00:00:00;143,289223402201 04/05/2015 00:00:00;141,875253413614 05/05/2015 00:00:00;141,584141945376 06/05/2015 00:00:00;140,045409898973 07/05/2015 00:00:00;139,234456523166 08/05/2015 00:00:00;138,860170349717 11/05/2015 00:00:00;142,395095321183 12/05/2015 00:00:00;143,018905610265 13/05/2015 00:00:00;141,584141945376 15/05/2015 00:00:00;141,625729297981 18/05/2015 00:00:00;142,228745910761 19/05/2015 00:00:00;141,625729297981 20/05/2015 00:00:00;143,642715899347 21/05/2015 00:00:00;144,620018685576 22/05/2015 00:00:00;144,578431332971 26/05/2015 00:00:00;145,264622650961 27/05/2015 00:00:00;144,973511182723 28/05/2015 00:00:00;146,325100142401 29/05/2015 00:00:00;145,576527795503 01/06/2015 00:00:00;143,809065309769 02/06/2015 00:00:00;144,058589425402 03/06/2015 00:00:00;143,018905610265 05/06/2015 00:00:00;140,814775922174 08/06/2015 00:00:00;139,795885783340 09/06/2015 00:00:00;139,712711078129 10/06/2015 00:00:00;138,402709471056 11/06/2015 00:00:00;139,567155344010 12/06/2015 00:00:00;140,253346662000 15/06/2015 00:00:00;140,211759309395 16/06/2015 00:00:00;138,548265205175 17/06/2015 00:00:00;138,984932407533 18/06/2015 00:00:00;138,652233586689 19/06/2015 00:00:00;138,485884176267 22/06/2015 00:00:00;138,631439910386 24/06/2015 00:00:00;141,604935621679 25/06/2015 00:00:00;141,646522974284 26/06/2015 00:00:00;141,417792534954 29/06/2015 00:00:00;140,773188569569 30/06/2015 00:00:00;138,527471528873 01/07/2015 00:00:00;137,446200361130 02/07/2015 00:00:00;138,860170349716 03/07/2015 00:00:00;138,714614615597 06/07/2015 00:00:00;138,070010650212 07/07/2015 00:00:00;137,654137124157 08/07/2015 00:00:00;137,009533158772 09/07/2015 00:00:00;136,531278603809 10/07/2015 00:00:00;137,966042268698 13/07/2015 00:00:00;139,629536372918 14/07/2015 00:00:00;142,395095321183 15/07/2015 00:00:00;142,894143552448 16/07/2015 00:00:00;143,434779136320 17/07/2015 00:00:00;145,534940442897 20/07/2015 00:00:00;145,451765737686 21/07/2015 00:00:00;146,221131760887 22/07/2015 00:00:00;144,890336477512 23/07/2015 00:00:00;143,476366488925 24/07/2015 00:00:00;142,977318257659 27/07/2015 00:00:00;141,833666061009 28/07/2015 00:00:00;139,463186962496 29/07/2015 00:00:00;140,710807540660 30/07/2015 00:00:00;141,604935621678 31/07/2015 00:00:00;141,875253413614 03/08/2015 00:00:00;142,228745910761 04/08/2015 00:00:00;142,686206789421 05/08/2015 00:00:00;142,457476350091 06/08/2015 00:00:00;143,746684280861 07/08/2015 00:00:00;142,603032084210 10/08/2015 00:00:00;140,960331656293 11/08/2015 00:00:00;141,979221795128 12/08/2015 00:00:00;140,003822546367 13/08/2015 00:00:00;137,196676245497 14/08/2015 00:00:00;138,381915794753 17/08/2015 00:00:00;138,049216973909 18/08/2015 00:00:00;138,922551378624 19/08/2015 00:00:00;139,338424904679 20/08/2015 00:00:00;137,841280210882 21/08/2015 00:00:00;135,283658025644 24/08/2015 00:00:00;131,977463493508 25/08/2015 00:00:00;127,839521909263 26/08/2015 00:00:00;128,754443666583 27/08/2015 00:00:00;129,253491897849 28/08/2015 00:00:00;131,977463493508 31/08/2015 00:00:00;132,434924372169 01/09/2015 00:00:00;132,518099077380 02/09/2015 00:00:00;129,606984394996 03/09/2015 00:00:00;130,002064244748 04/09/2015 00:00:00;131,270478499215 07/09/2015 00:00:00;130,147619978867 08/09/2015 00:00:00;130,334763065592 09/09/2015 00:00:00;131,603177320059 10/09/2015 00:00:00;132,206193932838 11/09/2015 00:00:00;131,935876140903 14/09/2015 00:00:00;130,896192325766 15/09/2015 00:00:00;130,002064244748 16/09/2015 00:00:00;130,979367030977 17/09/2015 00:00:00;132,622067458893 18/09/2015 00:00:00;132,393337019563 21/09/2015 00:00:00;131,249684822912 22/09/2015 00:00:00;131,644764672664 23/09/2015 00:00:00;131,124922765096 24/09/2015 00:00:00;131,228891146609 25/09/2015 00:00:00;130,168413655170 28/09/2015 00:00:00;132,019050846114 29/09/2015 00:00:00;130,542699828619 30/09/2015 00:00:00;128,692062637675 01/10/2015 00:00:00;129,960476892142 02/10/2015 00:00:00;129,877302186931 05/10/2015 00:00:00;130,126826302564 06/10/2015 00:00:00;131,686352025270 07/10/2015 00:00:00;131,852701435692 08/10/2015 00:00:00;131,395240557031 09/10/2015 00:00:00;132,102225551325 12/10/2015 00:00:00;131,683385267395 13/10/2015 00:00:00;131,536791168020 14/10/2015 00:00:00;130,782878656947 15/10/2015 00:00:00;129,966140103285 16/10/2015 00:00:00;131,788095338378 19/10/2015 00:00:00;132,898022090790 20/10/2015 00:00:00;133,630992587667 21/10/2015 00:00:00;133,254036332130 22/10/2015 00:00:00;133,128384246951 23/10/2015 00:00:00;134,426789127133 26/10/2015 00:00:00;137,714685355978 27/10/2015 00:00:00;137,903163483746 28/10/2015 00:00:00;136,500048532583 29/10/2015 00:00:00;137,505265214013 30/10/2015 00:00:00;138,636133980623 02/11/2015 00:00:00;137,965989526336 03/11/2015 00:00:00;138,908380165177 04/11/2015 00:00:00;138,971206207766 05/11/2015 00:00:00;139,410988505892 06/11/2015 00:00:00;139,599466633660 09/11/2015 00:00:00;138,761786065801 10/11/2015 00:00:00;137,819395426960 11/11/2015 00:00:00;138,594249952230 12/11/2015 00:00:00;140,060190945983 13/11/2015 00:00:00;139,034032250356 16/11/2015 00:00:00;137,630917299192 17/11/2015 00:00:00;138,405771824461 18/11/2015 00:00:00;140,604683315091 19/11/2015 00:00:00;140,437147201519 20/11/2015 00:00:00;140,855987485448 23/11/2015 00:00:00;141,463305897146 24/11/2015 00:00:00;141,002581584824 25/11/2015 00:00:00;139,201568363927 26/11/2015 00:00:00;141,337653811967 27/11/2015 00:00:00;142,112508337236 30/11/2015 00:00:00;142,217218408219 01/12/2015 00:00:00;142,196276394022 02/12/2015 00:00:00;142,761710777327 03/12/2015 00:00:00;143,075840990274 04/12/2015 00:00:00;140,499973244108 07/12/2015 00:00:00;139,034032250355 08/12/2015 00:00:00;140,290553102144 09/12/2015 00:00:00;138,342945781872 10/12/2015 00:00:00;136,918888816512 11/12/2015 00:00:00;136,500048532583 14/12/2015 00:00:00;134,803745382669 15/12/2015 00:00:00;134,049832871596 16/12/2015 00:00:00;135,788020049903 17/12/2015 00:00:00;136,227802348029 18/12/2015 00:00:00;136,709468674547 21/12/2015 00:00:00;135,473889836956 22/12/2015 00:00:00;134,719977325883 23/12/2015 00:00:00;134,343021070346 28/12/2015 00:00:00;135,578599907938 29/12/2015 00:00:00;135,327295737580 30/12/2015 00:00:00;136,625700617761 04/01/2016 00:00:00;135,683309978920 05/01/2016 00:00:00;133,463456474095 06/01/2016 00:00:00;133,966064814810 07/01/2016 00:00:00;133,191210289541 08/01/2016 00:00:00;131,306429011858 11/01/2016 00:00:00;130,761936642750 12/01/2016 00:00:00;130,489690458196 13/01/2016 00:00:00;131,285486997662 14/01/2016 00:00:00;130,992298798911 15/01/2016 00:00:00;129,254111620604 18/01/2016 00:00:00;127,892880697834 19/01/2016 00:00:00;127,515924442297 20/01/2016 00:00:00;128,751503279889 21/01/2016 00:00:00;126,049983448545 22/01/2016 00:00:00;126,238461576313 25/01/2016 00:00:00;128,919039393461 26/01/2016 00:00:00;129,128459535426 27/01/2016 00:00:00;129,128459535426 28/01/2016 00:00:00;129,379763705783 29/01/2016 00:00:00;128,207010910781 01/02/2016 00:00:00;130,657226571768 02/02/2016 00:00:00;130,992298798911 03/02/2016 00:00:00;130,049908160070 04/02/2016 00:00:00;129,233169606408 05/02/2016 00:00:00;127,453098399708 08/02/2016 00:00:00;125,735853235598 09/02/2016 00:00:00;123,746361886933 10/02/2016 00:00:00;123,222811532021 11/02/2016 00:00:00;124,060492099880 12/02/2016 00:00:00;121,924406651840 15/02/2016 00:00:00;123,536941744968 16/02/2016 00:00:00;125,861505320776 17/02/2016 00:00:00;126,531649775063 18/02/2016 00:00:00;128,207010910781 19/02/2016 00:00:00;128,835271336675 22/02/2016 00:00:00;128,835271336675 23/02/2016 00:00:00;129,295995648997 24/02/2016 00:00:00;128,919039393461 25/02/2016 00:00:00;127,934764726227 26/02/2016 00:00:00;128,981865436050 29/02/2016 00:00:00;129,275053634801 01/03/2016 00:00:00;129,756719961319 02/03/2016 00:00:00;131,390197068644 03/03/2016 00:00:00;130,908530742125 04/03/2016 00:00:00;130,405922401410 07/03/2016 00:00:00;130,364038373017 08/03/2016 00:00:00;130,280270316231 09/03/2016 00:00:00;129,547299819355 10/03/2016 00:00:00;130,531574486589 11/03/2016 00:00:00;129,861430032302 14/03/2016 00:00:00;130,510632472392 15/03/2016 00:00:00;131,327371026055 16/03/2016 00:00:00;130,929472756322 17/03/2016 00:00:00;131,013240813107 18/03/2016 00:00:00;130,364038373017 21/03/2016 00:00:00;130,803820671143 22/03/2016 00:00:00;130,699110600160 23/03/2016 00:00:00;130,971356784715 24/03/2016 00:00:00;131,180776926679 29/03/2016 00:00:00;130,280270316231 30/03/2016 00:00:00;131,138892898286 31/03/2016 00:00:00;131,871863395163 01/04/2016 00:00:00;130,929472756322 04/04/2016 00:00:00;130,364038373017 05/04/2016 00:00:00;130,929472756322 06/04/2016 00:00:00;129,756719961319 07/04/2016 00:00:00;130,154618231052 08/04/2016 00:00:00;129,442589748372 11/04/2016 00:00:00;129,735777947123 12/04/2016 00:00:00;129,568241833551 13/04/2016 00:00:00;129,903314060695 14/04/2016 00:00:00;131,494907139626 15/04/2016 00:00:00;131,641501239001 18/04/2016 00:00:00;131,180776926679 19/04/2016 00:00:00;131,411139082840 20/04/2016 00:00:00;133,044616190165 21/04/2016 00:00:00;132,814254034004 22/04/2016 00:00:00;132,102225551324 25/04/2016 00:00:00;131,285486997661 26/04/2016 00:00:00;131,348313040251 27/04/2016 00:00:00;131,055124841500 28/04/2016 00:00:00;131,264544983465 29/04/2016 00:00:00;130,971356784714 02/05/2016 00:00:00;129,547299819355 03/05/2016 00:00:00;129,652009890337 04/05/2016 00:00:00;128,521141123728 06/05/2016 00:00:00;128,772445294085 09/05/2016 00:00:00;128,667735223103 10/05/2016 00:00:00;129,316937663193 11/05/2016 00:00:00;130,175560245249 12/05/2016 00:00:00;129,672951904533 13/05/2016 00:00:00;129,631067876140 17/05/2016 00:00:00;129,589183847747 18/05/2016 00:00:00;129,840488018105 19/05/2016 00:00:00;130,091792188463 20/05/2016 00:00:00;129,987082117480 23/05/2016 00:00:00;130,782878656946 24/05/2016 00:00:00;130,322154344624 25/05/2016 00:00:00;131,473965125430 27/05/2016 00:00:00;132,144109579717 30/05/2016 00:00:00;132,081283537127 31/05/2016 00:00:00;132,374471735878 01/06/2016 00:00:00;131,997515480341 02/06/2016 00:00:00;131,432081097037 03/06/2016 00:00:00;131,515849153822 06/06/2016 00:00:00;131,201718940875 07/06/2016 00:00:00;130,615342543374 08/06/2016 00:00:00;131,809037352573 09/06/2016 00:00:00;131,327371026054 10/06/2016 00:00:00;130,531574486588 13/06/2016 00:00:00;129,002807450246 14/06/2016 00:00:00;127,411214371315 15/06/2016 00:00:00;126,824837973813 16/06/2016 00:00:00;127,264620271939 17/06/2016 00:00:00;126,720127902831 20/06/2016 00:00:00;127,055200129975 21/06/2016 00:00:00;129,170343563818 22/06/2016 00:00:00;129,756719961319 24/06/2016 00:00:00;130,594400529178 27/06/2016 00:00:00;127,369330342922 28/06/2016 00:00:00;125,002882738721 29/06/2016 00:00:00;125,945273377562 30/06/2016 00:00:00;127,913822712030 01/07/2016 00:00:00;129,316937663193 04/07/2016 00:00:00;129,714835932926 05/07/2016 00:00:00;128,960923421853 06/07/2016 00:00:00;128,186068896584 07/07/2016 00:00:00;127,892880697833 08/07/2016 00:00:00;128,479257095334 11/07/2016 00:00:00;128,960923421853 12/07/2016 00:00:00;129,882372046498 13/07/2016 00:00:00;129,966140103284 14/07/2016 00:00:00;130,573458514981 15/07/2016 00:00:00;130,405922401409 18/07/2016 00:00:00;130,196502259445 19/07/2016 00:00:00;130,510632472392 20/07/2016 00:00:00;130,489690458195 21/07/2016 00:00:00;131,641501239001 22/07/2016 00:00:00;131,411139082840 25/07/2016 00:00:00;131,369255054447 26/07/2016 00:00:00;131,788095338376 27/07/2016 00:00:00;131,620559224805 28/07/2016 00:00:00;132,102225551323 29/07/2016 00:00:00;131,850921380966 01/08/2016 00:00:00;132,018457494537 02/08/2016 00:00:00;131,725269295787 03/08/2016 00:00:00;131,097008869893 04/08/2016 00:00:00;130,740994628553 05/08/2016 00:00:00;131,641501239001 08/08/2016 00:00:00;132,395413750074 09/08/2016 00:00:00;132,416355764270 10/08/2016 00:00:00;133,170268275343 11/08/2016 00:00:00;132,898022090789 12/08/2016 00:00:00;133,672876616058 16/08/2016 00:00:00;133,610050573469 17/08/2016 00:00:00;132,290703679091 18/08/2016 00:00:00;131,578675196412 19/08/2016 00:00:00;132,123167565520 22/08/2016 00:00:00;131,892805409359 23/08/2016 00:00:00;132,542007849449 24/08/2016 00:00:00;133,002732161771 25/08/2016 00:00:00;133,233094317932 26/08/2016 00:00:00;132,521065835253 29/08/2016 00:00:00;132,772370005610 30/08/2016 00:00:00;133,107442232754 31/08/2016 00:00:00;133,002732161771 01/09/2016 00:00:00;132,667659934628 02/09/2016 00:00:00;132,856138062396 05/09/2016 00:00:00;133,861354743826 06/09/2016 00:00:00;134,175484956774 07/09/2016 00:00:00;134,196426970970 08/09/2016 00:00:00;134,343021070345 09/09/2016 00:00:00;133,505340502486 12/09/2016 00:00:00;132,206935622305 13/09/2016 00:00:00;132,123167565520 14/09/2016 00:00:00;131,641501239001 15/09/2016 00:00:00;131,725269295787 16/09/2016 00:00:00;132,395413750074 19/09/2016 00:00:00;132,248819650698 20/09/2016 00:00:00;133,044616190164 21/09/2016 00:00:00;133,065558204361 22/09/2016 00:00:00;133,651934601862 23/09/2016 00:00:00;134,384905098738 26/09/2016 00:00:00;133,987006829005 27/09/2016 00:00:00;132,898022090789 28/09/2016 00:00:00;133,149326261146 29/09/2016 00:00:00;133,735702658648 30/09/2016 00:00:00;133,400630431504 04/10/2016 00:00:00;133,714760644451 05/10/2016 00:00:00;134,363963084542 06/10/2016 00:00:00;133,065558204361 07/10/2016 00:00:00;132,856138062396 10/10/2016 00:00:00;131,913747423555 11/10/2016 00:00:00;132,479181806859 12/10/2016 00:00:00;132,081283537126 13/10/2016 00:00:00;132,206935622305 14/10/2016 00:00:00;131,494907139625 17/10/2016 00:00:00;132,256338160540 18/10/2016 00:00:00;131,558359724702 19/10/2016 00:00:00;132,594751947613 20/10/2016 00:00:00;133,102372628223 21/10/2016 00:00:00;132,933165734686 24/10/2016 00:00:00;133,060070904839 25/10/2016 00:00:00;132,890864011302 26/10/2016 00:00:00;132,425545054077 27/10/2016 00:00:00;131,346851107781 28/10/2016 00:00:00;131,241096799320 31/10/2016 00:00:00;131,114191629168 02/11/2016 00:00:00;129,675933034107 03/11/2016 00:00:00;128,597239087811 04/11/2016 00:00:00;128,660691672887 07/11/2016 00:00:00;127,687752035052 08/11/2016 00:00:00;128,851049428116 09/11/2016 00:00:00;129,464424417186 10/11/2016 00:00:00;129,823989065951 11/11/2016 00:00:00;129,422122693802 14/11/2016 00:00:00;128,935652874884 15/11/2016 00:00:00;128,470333917659 16/11/2016 00:00:00;128,977954598268 17/11/2016 00:00:00;129,823989065951 18/11/2016 00:00:00;130,268157161485 21/11/2016 00:00:00;130,733476118711 22/11/2016 00:00:00;130,712325257018 23/11/2016 00:00:00;130,648872671942 24/11/2016 00:00:00;130,437364055021 25/11/2016 00:00:00;131,050739044092 28/11/2016 00:00:00;131,283398522704 29/11/2016 00:00:00;130,733476118710 30/11/2016 00:00:00;131,114191629168 01/12/2016 00:00:00;130,585420086866 02/12/2016 00:00:00;130,098950267948 05/12/2016 00:00:00;129,485575278878 06/12/2016 00:00:00;129,993195959488 07/12/2016 00:00:00;129,929743374412 08/12/2016 00:00:00;130,839230427171 09/12/2016 00:00:00;131,050739044092 12/12/2016 00:00:00;132,594751947613 13/12/2016 00:00:00;132,129432990387 14/12/2016 00:00:00;132,806260564534 15/12/2016 00:00:00;131,981376958543 16/12/2016 00:00:00;133,461937276988 19/12/2016 00:00:00;133,250428660067 20/12/2016 00:00:00;133,588842447140 21/12/2016 00:00:00;133,969557957598 22/12/2016 00:00:00;133,800351064061 23/12/2016 00:00:00;133,398484691912 27/12/2016 00:00:00;133,504239000372 28/12/2016 00:00:00;133,842652787445 29/12/2016 00:00:00;134,075312266058 30/12/2016 00:00:00;133,948407095906 02/01/2017 00:00:00;133,440786415296 03/01/2017 00:00:00;134,307971744671 04/01/2017 00:00:00;135,259760520814 05/01/2017 00:00:00;134,984799318817 06/01/2017 00:00:00;134,879045010357 09/01/2017 00:00:00;134,900195872049 10/01/2017 00:00:00;135,027101042201 11/01/2017 00:00:00;134,709838116820 12/01/2017 00:00:00;135,005950180509 13/01/2017 00:00:00;134,223368297903 16/01/2017 00:00:00;134,688687255128 17/01/2017 00:00:00;134,413726053131 18/01/2017 00:00:00;133,398484691912 19/01/2017 00:00:00;133,440786415296 20/01/2017 00:00:00;133,419635553604 23/01/2017 00:00:00;133,271579521759 24/01/2017 00:00:00;132,763958841149 25/01/2017 00:00:00;133,144674351607 26/01/2017 00:00:00;134,329122606363 27/01/2017 00:00:00;134,625234670052 30/01/2017 00:00:00;134,561782084976 31/01/2017 00:00:00;134,054161404366 01/02/2017 00:00:00;132,785109702841 02/02/2017 00:00:00;133,694596755601 03/02/2017 00:00:00;134,033010542674 06/02/2017 00:00:00;134,709838116820 07/02/2017 00:00:00;134,223368297902 08/02/2017 00:00:00;134,921346733741 09/02/2017 00:00:00;135,661626892963 10/02/2017 00:00:00;136,042342403421 13/02/2017 00:00:00;136,401907052186 14/02/2017 00:00:00;137,290243243253 15/02/2017 00:00:00;137,438299275098 16/02/2017 00:00:00;138,051674264168 17/02/2017 00:00:00;138,178579434320 20/02/2017 00:00:00;138,284333742781 21/02/2017 00:00:00;138,516993221393 22/02/2017 00:00:00;139,278424242308 23/02/2017 00:00:00;139,786044922918 24/02/2017 00:00:00;139,637988891073 27/02/2017 00:00:00;139,341876827384 28/02/2017 00:00:00;139,320725965692 01/03/2017 00:00:00;139,130368210463 02/03/2017 00:00:00;140,335967326912 03/03/2017 00:00:00;140,526325082140 06/03/2017 00:00:00;140,251363880143 07/03/2017 00:00:00;139,595687167689 08/03/2017 00:00:00;139,426480274152 09/03/2017 00:00:00;139,553385444305 10/03/2017 00:00:00;139,489932859229 13/03/2017 00:00:00;139,257273380616 14/03/2017 00:00:00;139,405329412460 15/03/2017 00:00:00;139,447631135844 16/03/2017 00:00:00;139,828346646302 17/03/2017 00:00:00;139,870648369686 20/03/2017 00:00:00;140,018704401530 21/03/2017 00:00:00;139,976402678146 22/03/2017 00:00:00;138,940010455235 23/03/2017 00:00:00;138,897708731851 24/03/2017 00:00:00;139,172669933847 27/03/2017 00:00:00;139,151519072155 28/03/2017 00:00:00;139,003463040311 29/03/2017 00:00:00;139,341876827384 30/03/2017 00:00:00;139,701441476149 31/03/2017 00:00:00;140,484023358756 03/04/2017 00:00:00;141,097398347826 04/04/2017 00:00:00;140,991644039366 05/04/2017 00:00:00;141,266605241363 06/04/2017 00:00:00;141,182001794594 07/04/2017 00:00:00;140,970493177674 10/04/2017 00:00:00;141,520415581668 11/04/2017 00:00:00;141,689622475204 12/04/2017 00:00:00;141,499264719976 13/04/2017 00:00:00;141,816527645357 18/04/2017 00:00:00;141,858829368741 19/04/2017 00:00:00;140,674381113985 20/04/2017 00:00:00;140,928191454290 21/04/2017 00:00:00;141,076247486134 24/04/2017 00:00:00;141,203152656286 25/04/2017 00:00:00;142,154941432430 26/04/2017 00:00:00;142,408751772735 27/04/2017 00:00:00;142,704863836424 28/04/2017 00:00:00;143,275937102110 02/05/2017 00:00:00;143,466294857338 03/05/2017 00:00:00;144,418083633482 04/05/2017 00:00:00;144,100820708101 05/05/2017 00:00:00;144,566139665326 08/05/2017 00:00:00;144,946855175784 09/05/2017 00:00:00;144,968006037476 10/05/2017 00:00:00;145,708286196698 11/05/2017 00:00:00;145,835191366851 12/05/2017 00:00:00;145,602531888238 15/05/2017 00:00:00;145,729437058390 16/05/2017 00:00:00;145,602531888238 17/05/2017 00:00:00;145,517928441469 18/05/2017 00:00:00;143,931613814564 19/05/2017 00:00:00;143,614350889183 22/05/2017 00:00:00;143,931613814564 23/05/2017 00:00:00;143,910462952872 24/05/2017 00:00:00;143,889312091180 26/05/2017 00:00:00;144,587290527018 29/05/2017 00:00:00;144,587290527018 30/05/2017 00:00:00;144,883402590707 31/05/2017 00:00:00;145,116062069320 01/06/2017 00:00:00;144,862251729015 02/06/2017 00:00:00;145,454475856393 06/06/2017 00:00:00;145,708286196698 07/06/2017 00:00:00;145,391023271317 08/06/2017 00:00:00;145,560230164854 09/06/2017 00:00:00;145,475626718085 12/06/2017 00:00:00;145,539079303161 13/06/2017 00:00:00;144,079669846408 14/06/2017 00:00:00;144,523837941942 16/06/2017 00:00:00;144,312329325021 19/06/2017 00:00:00;145,137212931012 20/06/2017 00:00:00;145,983247398695 21/06/2017 00:00:00;145,919794813619 22/06/2017 00:00:00;145,644833611622 26/06/2017 00:00:00;145,644833611622 27/06/2017 00:00:00;145,835191366850 28/06/2017 00:00:00;144,544988803634 29/06/2017 00:00:00;143,889312091180 30/06/2017 00:00:00;142,281846602582 03/07/2017 00:00:00;142,218394017506 04/07/2017 00:00:00;142,535656942887 05/07/2017 00:00:00;142,324148325966 06/07/2017 00:00:00;142,979825038420 07/07/2017 00:00:00;142,112639709045 10/07/2017 00:00:00;141,901131092125 11/07/2017 00:00:00;142,260695740890 12/07/2017 00:00:00;141,710773336896 13/07/2017 00:00:00;142,556807804579 14/07/2017 00:00:00;143,275937102109 17/07/2017 00:00:00;143,381691410570 18/07/2017 00:00:00;143,191333655341 19/07/2017 00:00:00;142,366450049350 20/07/2017 00:00:00;143,149031931957 21/07/2017 00:00:00;143,043277623497 24/07/2017 00:00:00;141,753075060280 25/07/2017 00:00:00;141,372359549823 26/07/2017 00:00:00;141,647320751820 27/07/2017 00:00:00;142,387600911042 28/07/2017 00:00:00;142,556807804579 31/07/2017 00:00:00;141,393510411515 01/08/2017 00:00:00;141,055096624442 02/08/2017 00:00:00;141,605019028435 03/08/2017 00:00:00;140,885889730905 04/08/2017 00:00:00;141,012794901057 07/08/2017 00:00:00;141,160850932902 08/08/2017 00:00:00;141,160850932902 09/08/2017 00:00:00;141,182001794594 10/08/2017 00:00:00;140,589777667216 11/08/2017 00:00:00;139,786044922917 14/08/2017 00:00:00;138,961161316926 16/08/2017 00:00:00;139,764894061225 17/08/2017 00:00:00;140,547475943832 18/08/2017 00:00:00;140,230213018451 21/08/2017 00:00:00;139,447631135844 22/08/2017 00:00:00;139,384178550768 23/08/2017 00:00:00;140,061006124914 24/08/2017 00:00:00;139,257273380615 25/08/2017 00:00:00;139,278424242307 28/08/2017 00:00:00;139,172669933847 29/08/2017 00:00:00;138,474691498008 30/08/2017 00:00:00;137,544053583557 31/08/2017 00:00:00;138,242032019396 01/09/2017 00:00:00;139,278424242307 04/09/2017 00:00:00;139,320725965691 05/09/2017 00:00:00;139,172669933847 06/09/2017 00:00:00;139,003463040310 07/09/2017 00:00:00;138,876557870158 08/09/2017 00:00:00;139,214971657231 11/09/2017 00:00:00;138,918859593542 12/09/2017 00:00:00;140,145609571682 13/09/2017 00:00:00;140,822437145828 14/09/2017 00:00:00;140,632079390600 15/09/2017 00:00:00;140,610928528908 18/09/2017 00:00:00;140,399419911987 19/09/2017 00:00:00;140,610928528908 20/09/2017 00:00:00;140,462872497063 21/09/2017 00:00:00;139,976402678145 22/09/2017 00:00:00;139,955251816453 25/09/2017 00:00:00;140,209062156758 26/09/2017 00:00:00;140,187911295066 27/09/2017 00:00:00;140,357118188603 28/09/2017 00:00:00;140,780135422444 29/09/2017 00:00:00;141,118549209517 02/10/2017 00:00:00;141,478113858283 04/10/2017 00:00:00;142,239544879197 05/10/2017 00:00:00;142,493355219502 06/10/2017 00:00:00;142,768316421499 09/10/2017 00:00:00;142,683712974731 10/10/2017 00:00:00;142,768316421499 11/10/2017 00:00:00;142,874070729960 12/10/2017 00:00:00;142,768316421499 13/10/2017 00:00:00;142,916372453344 16/10/2017 00:00:00;143,320031004944 17/10/2017 00:00:00;143,383766565723 18/10/2017 00:00:00;143,489992500354 19/10/2017 00:00:00;143,978631799660 20/10/2017 00:00:00;143,256295444165 23/10/2017 00:00:00;143,574973248059 24/10/2017 00:00:00;143,893651051954 25/10/2017 00:00:00;143,426256939575 26/10/2017 00:00:00;143,298785818017 27/10/2017 00:00:00;144,042367360438 30/10/2017 00:00:00;145,572020819133 02/11/2017 00:00:00;145,699491940691 03/11/2017 00:00:00;145,741982314544 06/11/2017 00:00:00;145,699491940691 07/11/2017 00:00:00;145,933188996881 08/11/2017 00:00:00;145,380814136796 09/11/2017 00:00:00;145,741982314544 10/11/2017 00:00:00;144,552251846670 13/11/2017 00:00:00;144,361045164333 14/11/2017 00:00:00;143,851160678102 15/11/2017 00:00:00;143,213805070312 16/11/2017 00:00:00;141,917848667807 17/11/2017 00:00:00;143,065088761828 20/11/2017 00:00:00;142,767656144859 21/11/2017 00:00:00;143,277540631091 22/11/2017 00:00:00;144,212328855849 23/11/2017 00:00:00;143,638708808838 24/11/2017 00:00:00;143,298785818017 27/11/2017 00:00:00;143,659953995765 28/11/2017 00:00:00;143,128824322607 29/11/2017 00:00:00;144,063612547365 30/11/2017 00:00:00;143,022598387975 01/12/2017 00:00:00;143,001353201049 04/12/2017 00:00:00;142,130300537070 05/12/2017 00:00:00;142,448978340964 06/12/2017 00:00:00;142,087810163217 07/12/2017 00:00:00;142,597694649449 08/12/2017 00:00:00;142,682675397154 11/12/2017 00:00:00;143,851160678101 12/12/2017 00:00:00;143,553728061133 13/12/2017 00:00:00;144,318554790480 14/12/2017 00:00:00;144,467271098965 15/12/2017 00:00:00;143,511237687280 18/12/2017 00:00:00;143,957386612733 19/12/2017 00:00:00;144,722213342080 20/12/2017 00:00:00;144,403535538186 21/12/2017 00:00:00;143,893651051954 22/12/2017 00:00:00;143,957386612733 27/12/2017 00:00:00;143,872405865028 28/12/2017 00:00:00;143,766179930396 29/12/2017 00:00:00;143,468747313428 02/01/2018 00:00:00;143,383766565722 03/01/2018 00:00:00;143,043843574901 04/01/2018 00:00:00;143,851160678101 05/01/2018 00:00:00;144,382290351259 08/01/2018 00:00:00;145,529530445280 09/01/2018 00:00:00;146,039414931512 10/01/2018 00:00:00;146,825486847786 11/01/2018 00:00:00;146,081905305365 12/01/2018 00:00:00;146,188131239996 15/01/2018 00:00:00;146,103150492291 16/01/2018 00:00:00;145,805717875323 17/01/2018 00:00:00;145,657001566838 18/01/2018 00:00:00;146,230621613849 19/01/2018 00:00:00;146,251866800775 22/01/2018 00:00:00;146,761751287007 23/01/2018 00:00:00;146,910467595491 24/01/2018 00:00:00;147,080429090902 25/01/2018 00:00:00;145,890698623028 26/01/2018 00:00:00;145,062136332901 29/01/2018 00:00:00;145,805717875322 30/01/2018 00:00:00;145,784472688396 31/01/2018 00:00:00;144,892174837491 01/02/2018 00:00:00;144,807194089785 02/02/2018 00:00:00;144,785948902859 05/02/2018 00:00:00;142,746410957933 06/02/2018 00:00:00;140,175743339848 07/02/2018 00:00:00;139,219709928164 08/02/2018 00:00:00;140,048272218290 09/02/2018 00:00:00;137,838772777953 12/02/2018 00:00:00;137,944998712585 13/02/2018 00:00:00;138,773561002711 14/02/2018 00:00:00;138,199940955700 15/02/2018 00:00:00;139,283445488943 16/02/2018 00:00:00;140,218233713701 19/02/2018 00:00:00;140,876834508416 20/02/2018 00:00:00;140,558156704522 21/02/2018 00:00:00;140,961815256122 22/02/2018 00:00:00;140,770608573785 23/02/2018 00:00:00;140,366950022185 26/02/2018 00:00:00;141,110531564606 27/02/2018 00:00:00;141,811622733174 28/02/2018 00:00:00;140,855589321490 01/03/2018 00:00:00;140,621892265301 02/03/2018 00:00:00;138,879786937342 05/03/2018 00:00:00;137,392623852500 06/03/2018 00:00:00;138,051224647216 07/03/2018 00:00:00;138,221186142627 08/03/2018 00:00:00;138,327412077258 09/03/2018 00:00:00;139,793329975174 12/03/2018 00:00:00;141,195512312311 13/03/2018 00:00:00;141,450454555427 14/03/2018 00:00:00;140,133252965995 15/03/2018 00:00:00;139,899555909806 16/03/2018 00:00:00;140,366950022185 19/03/2018 00:00:00;140,388195209111 20/03/2018 00:00:00;139,580878105911 21/03/2018 00:00:00;139,942046283658 22/03/2018 00:00:00;139,835820349027 23/03/2018 00:00:00;138,008734273363 26/03/2018 00:00:00;136,542816375447 27/03/2018 00:00:00;137,052700861679 28/03/2018 00:00:00;136,627797123153 29/03/2018 00:00:00;136,649042310079 03/04/2018 00:00:00;136,755268244711 04/04/2018 00:00:00;136,649042310079 05/04/2018 00:00:00;136,542816375447 06/04/2018 00:00:00;138,242431329553 09/04/2018 00:00:00;137,541340160984 10/04/2018 00:00:00;138,051224647216 11/04/2018 00:00:00;139,092238806605 12/04/2018 00:00:00;138,369902451111 13/04/2018 00:00:00;139,028503245827 16/04/2018 00:00:00;139,304690675869 17/04/2018 00:00:00;139,155974367384 18/04/2018 00:00:00;139,963291470584 19/04/2018 00:00:00;140,281969274479 20/04/2018 00:00:00;140,154498152921 23/04/2018 00:00:00;139,942046283658 24/04/2018 00:00:00;140,196988526774 25/04/2018 00:00:00;139,389671423574 26/04/2018 00:00:00;139,070993619679 27/04/2018 00:00:00;139,835820349027 30/04/2018 00:00:00;140,961815256121 02/05/2018 00:00:00;141,174267125385 03/05/2018 00:00:00;141,322983433869 04/05/2018 00:00:00;141,195512312311 07/05/2018 00:00:00;142,024074602437 08/05/2018 00:00:00;142,597694649448 09/05/2018 00:00:00;142,958862827195 11/05/2018 00:00:00;144,254819229701 14/05/2018 00:00:00;143,914896238880 15/05/2018 00:00:00;143,617463621911 16/05/2018 00:00:00;143,574973248058 17/05/2018 00:00:00;144,424780725111 18/05/2018 00:00:00;144,573497033595 22/05/2018 00:00:00;145,508285258353 23/05/2018 00:00:00;145,168362267532 24/05/2018 00:00:00;145,147117080606 25/05/2018 00:00:00;145,083381519827 28/05/2018 00:00:00;145,402059323722 29/05/2018 00:00:00;145,657001566838 30/05/2018 00:00:00;144,615987407448 01/06/2018 00:00:00;144,361045164332 04/06/2018 00:00:00;144,998400772122 05/06/2018 00:00:00;145,487040071427 06/06/2018 00:00:00;145,954434183806 07/06/2018 00:00:00;146,103150492290 08/06/2018 00:00:00;144,998400772122 11/06/2018 00:00:00;145,508285258353 12/06/2018 00:00:00;145,465794884501 13/06/2018 00:00:00;145,635756379911 14/06/2018 00:00:00;145,741982314543 15/06/2018 00:00:00;146,251866800774 18/06/2018 00:00:00;146,719260913153 19/06/2018 00:00:00;146,039414931511 20/06/2018 00:00:00;145,678246753764 21/06/2018 00:00:00;145,720737127616 22/06/2018 00:00:00;145,529530445280 25/06/2018 00:00:00;145,040891145974 26/06/2018 00:00:00;143,872405865027 27/06/2018 00:00:00;143,808670304248 28/06/2018 00:00:00;143,936141425806 29/06/2018 00:00:00;144,446025912037 02/07/2018 00:00:00;144,637232594374 03/07/2018 00:00:00;144,191083668921 04/07/2018 00:00:00;144,169838481995 05/07/2018 00:00:00;143,872405865027 06/07/2018 00:00:00;144,127348108142 09/07/2018 00:00:00;144,424780725111 10/07/2018 00:00:00;145,062136332900 11/07/2018 00:00:00;145,933188996879 12/07/2018 00:00:00;145,423304510648 13/07/2018 00:00:00;146,782996473932 16/07/2018 00:00:00;146,910467595490 17/07/2018 00:00:00;146,421828296185 18/07/2018 00:00:00;147,101674277827 19/07/2018 00:00:00;147,080429090901 20/07/2018 00:00:00;146,740506100080 23/07/2018 00:00:00;146,485563856964 24/07/2018 00:00:00;145,933188996879 25/07/2018 00:00:00;146,166886053069 26/07/2018 00:00:00;146,974203156269 27/07/2018 00:00:00;147,207900212458 30/07/2018 00:00:00;146,676770539300 31/07/2018 00:00:00;145,317078576016 01/08/2018 00:00:00;145,657001566837 02/08/2018 00:00:00;145,423304510648 03/08/2018 00:00:00;145,508285258353 06/08/2018 00:00:00;146,379337922332 07/08/2018 00:00:00;146,676770539300 08/08/2018 00:00:00;146,591789791595 09/08/2018 00:00:00;146,676770539300 10/08/2018 00:00:00;146,867977221637 13/08/2018 00:00:00;146,698015726227 14/08/2018 00:00:00;146,570544604669 16/08/2018 00:00:00;146,400583109258 17/08/2018 00:00:00;146,825486847785 20/08/2018 00:00:00;146,782996473932 21/08/2018 00:00:00;147,037938717048 22/08/2018 00:00:00;146,549299417742 23/08/2018 00:00:00;146,400583109258 24/08/2018 00:00:00;146,379337922332 27/08/2018 00:00:00;146,464318670037 28/08/2018 00:00:00;146,591789791595 29/08/2018 00:00:00;146,676770539300 30/08/2018 00:00:00;147,377861707869 31/08/2018 00:00:00;147,165409838606 03/09/2018 00:00:00;146,761751287006 04/09/2018 00:00:00;146,719260913153 05/09/2018 00:00:00;146,591789791595 06/09/2018 00:00:00;145,210852641384 07/09/2018 00:00:00;144,807194089784 10/09/2018 00:00:00;145,168362267532 11/09/2018 00:00:00;145,444549697574 12/09/2018 00:00:00;145,805717875321 13/09/2018 00:00:00;145,954434183805 14/09/2018 00:00:00;145,848208249174 17/09/2018 00:00:00;146,039414931511 18/09/2018 00:00:00;145,338323762942 19/09/2018 00:00:00;145,487040071426 20/09/2018 00:00:00;145,487040071426 21/09/2018 00:00:00;145,890698623026 24/09/2018 00:00:00;146,379337922332 25/09/2018 00:00:00;145,933188996879 26/09/2018 00:00:00;146,081905305363 27/09/2018 00:00:00;146,251866800774 28/09/2018 00:00:00;146,719260913153 01/10/2018 00:00:00;146,676770539300 02/10/2018 00:00:00;147,590313577132 04/10/2018 00:00:00;147,292880960163 05/10/2018 00:00:00;145,657001566837 08/10/2018 00:00:00;144,955910398268 09/10/2018 00:00:00;143,978631799658 10/10/2018 00:00:00;143,808670304247 11/10/2018 00:00:00;140,154498152920 12/10/2018 00:00:00;138,348657264183 15/10/2018 00:00:00;139,540512250750 16/10/2018 00:00:00;138,899143265378 17/10/2018 00:00:00;140,694976424419 18/10/2018 00:00:00;140,609460559703 19/10/2018 00:00:00;139,775680878720 22/10/2018 00:00:00;139,091553960989 23/10/2018 00:00:00;139,198448791885 24/10/2018 00:00:00;137,530889429918 25/10/2018 00:00:00;136,632972850397 26/10/2018 00:00:00;138,065363584394 29/10/2018 00:00:00;136,761246647472 30/10/2018 00:00:00;136,461941120965 31/10/2018 00:00:00;137,167447004874 02/11/2018 00:00:00;139,070174994810 05/11/2018 00:00:00;139,519133284571 06/11/2018 00:00:00;139,219827758064 07/11/2018 00:00:00;139,433617419854 08/11/2018 00:00:00;140,459807796450 09/11/2018 00:00:00;140,716355390598 12/11/2018 00:00:00;140,459807796450 13/11/2018 00:00:00;139,540512250750 14/11/2018 00:00:00;139,903954675794 15/11/2018 00:00:00;139,112932927168 16/11/2018 00:00:00;139,006038096273 19/11/2018 00:00:00;138,856385333020 20/11/2018 00:00:00;137,210204937232 21/11/2018 00:00:00;135,948845932667 22/11/2018 00:00:00;136,483320087144 23/11/2018 00:00:00;136,269530425353 26/11/2018 00:00:00;136,782625613650 27/11/2018 00:00:00;137,637784260813 28/11/2018 00:00:00;137,723300125529 29/11/2018 00:00:00;138,728111535945 30/11/2018 00:00:00;138,343290144722 03/12/2018 00:00:00;138,642595671229 04/12/2018 00:00:00;139,946712608152 05/12/2018 00:00:00;138,450184975617 06/12/2018 00:00:00;137,552268396097 07/12/2018 00:00:00;135,414371778190 10/12/2018 00:00:00;134,708865894281 11/12/2018 00:00:00;134,217149672163 12/12/2018 00:00:00;135,179203150221 13/12/2018 00:00:00;136,055740763562 14/12/2018 00:00:00;135,948845932667 17/12/2018 00:00:00;134,879897623714 18/12/2018 00:00:00;133,340612058821 19/12/2018 00:00:00;132,870274802882 20/12/2018 00:00:00;132,506832377838 21/12/2018 00:00:00;131,502020967422 27/12/2018 00:00:00;130,839273015871 28/12/2018 00:00:00;130,497209557006 02/01/2019 00:00:00;131,950979257182 03/01/2019 00:00:00;131,437884068884 04/01/2019 00:00:00;129,171713653904 07/01/2019 00:00:00;131,395126136526 08/01/2019 00:00:00;131,159957508557 09/01/2019 00:00:00;132,357179614584 10/01/2019 00:00:00;132,763379971986 11/01/2019 00:00:00;133,255096194105 14/01/2019 00:00:00;133,190959295568 15/01/2019 00:00:00;132,528211344017 16/01/2019 00:00:00;133,190959295568 17/01/2019 00:00:00;133,554401720612 18/01/2019 00:00:00;134,131633807446 21/01/2019 00:00:00;135,542645575265 22/01/2019 00:00:00;135,499887642906 23/01/2019 00:00:00;134,965413488430 24/01/2019 00:00:00;134,601971063386 25/01/2019 00:00:00;134,794381758997 28/01/2019 00:00:00;135,115066251683 29/01/2019 00:00:00;134,452318300132 30/01/2019 00:00:00;135,072308319325 31/01/2019 00:00:00;136,333667323890 01/02/2019 00:00:00;136,590214918039 04/02/2019 00:00:00;136,889520444545 05/02/2019 00:00:00;137,552268396096 06/02/2019 00:00:00;138,663974637408 07/02/2019 00:00:00;138,856385333019 08/02/2019 00:00:00;137,595026328455 11/02/2019 00:00:00;138,022605652036 12/02/2019 00:00:00;138,749490502124 13/02/2019 00:00:00;139,112932927168 14/02/2019 00:00:00;139,797059844898 15/02/2019 00:00:00;140,074986405226 18/02/2019 00:00:00;140,652218492061 19/02/2019 00:00:00;140,673597458240 20/02/2019 00:00:00;140,545323661165 21/02/2019 00:00:00;140,951524018568 22/02/2019 00:00:00;140,844629187672 25/02/2019 00:00:00;141,592893003939 26/02/2019 00:00:00;141,785303699551 27/02/2019 00:00:00;141,806682665730 28/02/2019 00:00:00;141,443240240686 01/03/2019 00:00:00;140,951524018567 04/03/2019 00:00:00;141,507377139223 05/03/2019 00:00:00;141,870819564267 06/03/2019 00:00:00;142,127367158416 07/03/2019 00:00:00;142,105988192237 08/03/2019 00:00:00;141,999093361342 11/03/2019 00:00:00;141,421861274507 12/03/2019 00:00:00;142,084609226058 13/03/2019 00:00:00;142,105988192237 14/03/2019 00:00:00;142,533567515818 15/03/2019 00:00:00;142,961146839399 18/03/2019 00:00:00;143,474242027697 19/03/2019 00:00:00;143,410105129160 20/03/2019 00:00:00;143,965958249815 21/03/2019 00:00:00;143,303210298264 22/03/2019 00:00:00;143,794926520383 25/03/2019 00:00:00;142,854252008504 26/03/2019 00:00:00;142,426672684923 27/03/2019 00:00:00;143,602515824771 28/03/2019 00:00:00;143,581136858592 29/03/2019 00:00:00;144,094232046890 01/04/2019 00:00:00;144,928011727873 02/04/2019 00:00:00;145,890065205931 03/04/2019 00:00:00;146,232128664796 04/04/2019 00:00:00;146,638329022198 05/04/2019 00:00:00;146,531434191303 08/04/2019 00:00:00;146,638329022198 09/04/2019 00:00:00;146,552813157482 10/04/2019 00:00:00;146,039717969184 11/04/2019 00:00:00;146,595571089840 12/04/2019 00:00:00;147,001771447242 15/04/2019 00:00:00;147,044529379600 16/04/2019 00:00:00;147,215561109033 17/04/2019 00:00:00;147,130045244317 18/04/2019 00:00:00;146,959013514884 23/04/2019 00:00:00;147,579003534077 24/04/2019 00:00:00;148,348646316523 25/04/2019 00:00:00;148,647951843030 26/04/2019 00:00:00;149,075531166611 29/04/2019 00:00:00;149,225183929865 30/04/2019 00:00:00;149,438973591655 02/05/2019 00:00:00;148,455541147419 03/05/2019 00:00:00;148,070719756195 06/05/2019 00:00:00;148,669330809209 07/05/2019 00:00:00;147,878309060584 08/05/2019 00:00:00;146,253507630975 10/05/2019 00:00:00;144,992148626410 13/05/2019 00:00:00;145,590759679424 14/05/2019 00:00:00;144,372158607217 15/05/2019 00:00:00;145,419727949991 16/05/2019 00:00:00;145,505243814708 17/05/2019 00:00:00;147,001771447242 20/05/2019 00:00:00;146,381781428049 21/05/2019 00:00:00;145,612138645603 22/05/2019 00:00:00;146,253507630975 23/05/2019 00:00:00;146,894876616347 24/05/2019 00:00:00;145,612138645603 27/05/2019 00:00:00;145,654896577961 28/05/2019 00:00:00;145,783170375035 29/05/2019 00:00:00;145,868686239752 31/05/2019 00:00:00;145,676275544140 03/06/2019 00:00:00;144,906632761694 04/06/2019 00:00:00;144,628706201366 05/06/2019 00:00:00;145,034906558768 06/06/2019 00:00:00;146,296265563333 07/06/2019 00:00:00;146,274886597154 11/06/2019 00:00:00;147,643140432614 12/06/2019 00:00:00;148,134856654732 13/06/2019 00:00:00;148,434162181239 14/06/2019 00:00:00;149,054152200432 17/06/2019 00:00:00;148,583814944493 18/06/2019 00:00:00;148,198993553269 19/06/2019 00:00:00;149,652763253446 21/06/2019 00:00:00;150,358269137355 24/06/2019 00:00:00;149,973447746132 25/06/2019 00:00:00;149,802416016699 26/06/2019 00:00:00;149,845173949057 27/06/2019 00:00:00;149,203804963685 28/06/2019 00:00:00;149,182425997506 01/07/2019 00:00:00;149,845173949057 02/07/2019 00:00:00;151,042396055085 03/07/2019 00:00:00;151,876175736068 04/07/2019 00:00:00;152,816850247947 05/07/2019 00:00:00;152,816850247947 08/07/2019 00:00:00;152,175481262575 09/07/2019 00:00:00;152,004449533143 10/07/2019 00:00:00;151,790659871352 11/07/2019 00:00:00;151,491354344845 12/07/2019 00:00:00;151,854796769889 15/07/2019 00:00:00;152,154102296396 16/07/2019 00:00:00;152,303755059650 17/07/2019 00:00:00;152,538923687619 18/07/2019 00:00:00;152,282376093471 19/07/2019 00:00:00;152,111344364038 22/07/2019 00:00:00;152,154102296396 23/07/2019 00:00:00;152,410649890545 24/07/2019 00:00:00;153,265808537707 25/07/2019 00:00:00;153,158913706812 26/07/2019 00:00:00;152,688576450873 29/07/2019 00:00:00;153,800282692184 30/07/2019 00:00:00;153,308566470065 31/07/2019 00:00:00;152,517544721440 01/08/2019 00:00:00;151,897554702247 02/08/2019 00:00:00;152,389270924366 05/08/2019 00:00:00;149,781037050520 06/08/2019 00:00:00;146,146612800079 07/08/2019 00:00:00;146,852118683988 08/08/2019 00:00:00;147,279698007569 09/08/2019 00:00:00;149,289320828401 12/08/2019 00:00:00;148,327267350344 13/08/2019 00:00:00;147,493487669360 14/08/2019 00:00:00;147,792793195867 16/08/2019 00:00:00;146,552813157481 19/08/2019 00:00:00;147,236940075211 20/08/2019 00:00:00;148,177614587090 21/08/2019 00:00:00;147,685898364972 22/08/2019 00:00:00;148,712088741567 23/08/2019 00:00:00;148,412783215060 26/08/2019 00:00:00;146,894876616346 27/08/2019 00:00:00;147,001771447242 28/08/2019 00:00:00;147,771414229688 29/08/2019 00:00:00;147,707277331151 30/08/2019 00:00:00;148,754846673925 31/08/2019 00:00:00;148,754846673925 02/09/2019 00:00:00;148,883120470999 03/09/2019 00:00:00;149,267941862222 04/09/2019 00:00:00;148,797604606283 05/09/2019 00:00:00;149,161047031327 06/09/2019 00:00:00;149,802416016699 09/09/2019 00:00:00;150,336890171175 10/09/2019 00:00:00;149,267941862222 11/09/2019 00:00:00;148,434162181239 12/09/2019 00:00:00;149,096910132790 13/09/2019 00:00:00;149,631384287266 16/09/2019 00:00:00;149,631384287266 17/09/2019 00:00:00;149,289320828401 18/09/2019 00:00:00;149,203804963685 19/09/2019 00:00:00;149,032773234252 20/09/2019 00:00:00;149,374836693117 23/09/2019 00:00:00;149,267941862222 24/09/2019 00:00:00;148,712088741567 25/09/2019 00:00:00;148,498299079776 26/09/2019 00:00:00;148,156235620911 27/09/2019 00:00:00;148,754846673925 30/09/2019 00:00:00;148,647951843029 01/10/2019 00:00:00;149,011394268073 02/10/2019 00:00:00;147,835551128225 04/10/2019 00:00:00;145,847307273572 07/10/2019 00:00:00;147,108666278137 08/10/2019 00:00:00;146,959013514883 09/10/2019 00:00:00;145,697654510318 10/10/2019 00:00:00;146,189370732437 11/10/2019 00:00:00;146,296265563332 14/10/2019 00:00:00;147,322455939927 15/10/2019 00:00:00;147,172803176674 16/10/2019 00:00:00;147,856930094404 17/10/2019 00:00:00;147,536245601718 18/10/2019 00:00:00;147,215561109032 21/10/2019 00:00:00;147,043906176971 22/10/2019 00:00:00;147,473043507124 23/10/2019 00:00:00;147,151190509509 24/10/2019 00:00:00;147,601784706170 25/10/2019 00:00:00;148,224033834892 28/10/2019 00:00:00;148,245490701399 29/10/2019 00:00:00;148,824826097106 30/10/2019 00:00:00;148,738998631075 31/10/2019 00:00:00;149,125222228213 04/11/2019 00:00:00;149,382704626305 05/11/2019 00:00:00;150,112238087565 06/11/2019 00:00:00;150,155151820581 07/11/2019 00:00:00;150,605746017242 08/11/2019 00:00:00;150,755944082795 11/11/2019 00:00:00;150,970512747872 12/11/2019 00:00:00;150,734487216287 13/11/2019 00:00:00;151,077797080410 14/11/2019 00:00:00;151,506934410563 15/11/2019 00:00:00;152,129183539285 18/11/2019 00:00:00;152,515407136423 19/11/2019 00:00:00;152,107726672777 20/11/2019 00:00:00;152,322295337854 21/11/2019 00:00:00;151,914614874209 22/11/2019 00:00:00;151,249452012471 25/11/2019 00:00:00;151,936071740716 26/11/2019 00:00:00;153,309311197206 27/11/2019 00:00:00;153,867189726405 28/11/2019 00:00:00;154,360697656081 29/11/2019 00:00:00;154,446525122112 02/12/2019 00:00:00;153,888646592913 03/12/2019 00:00:00;152,257924738331 04/12/2019 00:00:00;151,721503075640 05/12/2019 00:00:00;152,451036536900 06/12/2019 00:00:00;152,300838471346 09/12/2019 00:00:00;153,781362260375 10/12/2019 00:00:00;153,545336728790 11/12/2019 00:00:00;153,116199398637 12/12/2019 00:00:00;153,395138663237 13/12/2019 00:00:00;153,566793595298 16/12/2019 00:00:00;154,382154522589 17/12/2019 00:00:00;155,905592044632 18/12/2019 00:00:00;155,261886049403 19/12/2019 00:00:00;155,176058583372 20/12/2019 00:00:00;155,540825314002 23/12/2019 00:00:00;156,635125505893 27/12/2019 00:00:00;156,785323571446 30/12/2019 00:00:00;156,720952971923 02/01/2020 00:00:00;155,369170381941 03/01/2020 00:00:00;156,527841173354 06/01/2020 00:00:00;156,227445042247 07/01/2020 00:00:00;155,948505777648 08/01/2020 00:00:00;156,291815641770 09/01/2020 00:00:00;156,892607903985 10/01/2020 00:00:00;157,429029566676 13/01/2020 00:00:00;157,450486433184 14/01/2020 00:00:00;157,665055098260 15/01/2020 00:00:00;158,180019894444 16/01/2020 00:00:00;158,373131693013 17/01/2020 00:00:00;158,694984690628 20/01/2020 00:00:00;159,960939814579 21/01/2020 00:00:00;159,875112348549 22/01/2020 00:00:00;159,703457416488 23/01/2020 00:00:00;160,132594746641 24/01/2020 00:00:00;160,025310414102 27/01/2020 00:00:00;160,261335945687 28/01/2020 00:00:00;158,652070957612 29/01/2020 00:00:00;158,973923955227 30/01/2020 00:00:00;159,124122020781 31/01/2020 00:00:00;158,180019894444 03/02/2020 00:00:00;156,656582372400 04/02/2020 00:00:00;157,858166896829 05/02/2020 00:00:00;159,574716217441 06/02/2020 00:00:00;160,905041940916 07/02/2020 00:00:00;160,776300741870 10/02/2020 00:00:00;160,175508479656 11/02/2020 00:00:00;161,141067472500 12/02/2020 00:00:00;161,634575402176 13/02/2020 00:00:00;162,128083331853 14/02/2020 00:00:00;162,449936329467 17/02/2020 00:00:00;162,621591261529 18/02/2020 00:00:00;162,814703060098 19/02/2020 00:00:00;162,407022596452 20/02/2020 00:00:00;163,072185458189 21/02/2020 00:00:00;162,342651996929 24/02/2020 00:00:00;161,334179271069 25/02/2020 00:00:00;157,965451229367 26/02/2020 00:00:00;155,691023379556 27/02/2020 00:00:00;156,163074442724 28/02/2020 00:00:00;152,343752204361 02/03/2020 00:00:00;149,962040022011 03/03/2020 00:00:00;150,434091085180 04/03/2020 00:00:00;150,348263619149 05/03/2020 00:00:00;152,365209070869 06/03/2020 00:00:00;150,477004818195 09/03/2020 00:00:00;147,473043507123 10/03/2020 00:00:00;141,357836552441 11/03/2020 00:00:00;142,323395545285 12/03/2020 00:00:00;140,370820693089 13/03/2020 00:00:00;133,161313546516 16/03/2020 00:00:00;136,100904258065 17/03/2020 00:00:00;129,985697303383 18/03/2020 00:00:00;132,603435017317 19/03/2020 00:00:00;130,586489565597 20/03/2020 00:00:00;132,002642755103 23/03/2020 00:00:00;132,431780085256 24/03/2020 00:00:00;128,869940244985 25/03/2020 00:00:00;134,212700005391 26/03/2020 00:00:00;135,757594393943 27/03/2020 00:00:00;139,061951836122 30/03/2020 00:00:00;136,208188590603 31/03/2020 00:00:00;138,418245840892 01/04/2020 00:00:00;138,933210637076 02/04/2020 00:00:00;136,229645457111 03/04/2020 00:00:00;137,109376983925 06/04/2020 00:00:00;136,444214122187 07/04/2020 00:00:00;140,885785489272 08/04/2020 00:00:00;141,035983554826 09/04/2020 00:00:00;142,988558407023 14/04/2020 00:00:00;144,190142931451 15/04/2020 00:00:00;145,735037320003 16/04/2020 00:00:00;144,039944865898 17/04/2020 00:00:00;144,962590125727 20/04/2020 00:00:00;147,043906176970 21/04/2020 00:00:00;147,322845441569 22/04/2020 00:00:00;144,469082196051 23/04/2020 00:00:00;146,679139446340 24/04/2020 00:00:00;147,022449310462 27/04/2020 00:00:00;147,194104242523 28/04/2020 00:00:00;148,352775033937 29/04/2020 00:00:00;148,653171165044 30/04/2020 00:00:00;151,142167679932 04/05/2020 00:00:00;147,773439638230 05/05/2020 00:00:00;147,065363043477 06/05/2020 00:00:00;149,382704626304 07/05/2020 00:00:00;149,768928223442 08/05/2020 00:00:00;151,957528607223 11/05/2020 00:00:00;152,236467871823 12/05/2020 00:00:00;152,558320869437 13/05/2020 00:00:00;151,549848143577 14/05/2020 00:00:00;150,434091085179 15/05/2020 00:00:00;149,275420293766 18/05/2020 00:00:00;150,155151820580 19/05/2020 00:00:00;153,287854330698 20/05/2020 00:00:00;152,343752204361 22/05/2020 00:00:00;152,515407136422 25/05/2020 00:00:00;153,244940597682 26/05/2020 00:00:00;154,103215257989 27/05/2020 00:00:00;154,189042724019 28/05/2020 00:00:00;154,446525122111 29/05/2020 00:00:00;155,369170381940 02/06/2020 00:00:00;155,068774250833 03/06/2020 00:00:00;156,141617576216 04/06/2020 00:00:00;157,579227632229 05/06/2020 00:00:00;156,420556840815 08/06/2020 00:00:00;157,815253163813 09/06/2020 00:00:00;157,536313899214 10/06/2020 00:00:00;156,849694170969 12/06/2020 00:00:00;153,545336728789 15/06/2020 00:00:00;154,768378119726 16/06/2020 00:00:00;155,390627248448 17/06/2020 00:00:00;156,956978503507 18/06/2020 00:00:00;158,308761093489 19/06/2020 00:00:00;158,137106161428 22/06/2020 00:00:00;158,458959159043 24/06/2020 00:00:00;158,909553355703 25/06/2020 00:00:00;156,956978503507 26/06/2020 00:00:00;157,943994362859 29/06/2020 00:00:00;157,922537496351 30/06/2020 00:00:00;157,793796297305 01/07/2020 00:00:00;158,888096489196 02/07/2020 00:00:00;159,209949486811 03/07/2020 00:00:00;159,982396681086 06/07/2020 00:00:00;159,660543683471 07/07/2020 00:00:00;160,669016409331 08/07/2020 00:00:00;160,218422212670 09/07/2020 00:00:00;160,390077144732 10/07/2020 00:00:00;161,033783139961 13/07/2020 00:00:00;160,947955673931 14/07/2020 00:00:00;160,647559542824 15/07/2020 00:00:00;160,390077144732 16/07/2020 00:00:00;161,377093004084 17/07/2020 00:00:00;161,076696872977 20/07/2020 00:00:00;161,377093004084 21/07/2020 00:00:00;162,449936329467 22/07/2020 00:00:00;162,020798999313 23/07/2020 00:00:00;161,870600933760 24/07/2020 00:00:00;161,226894938530 27/07/2020 00:00:00;159,832198615532 28/07/2020 00:00:00;159,639086816964 29/07/2020 00:00:00;159,510345617918 30/07/2020 00:00:00;160,347163411716 31/07/2020 00:00:00;159,081208287764 03/08/2020 00:00:00;158,609157224596 04/08/2020 00:00:00;160,432990877747 05/08/2020 00:00:00;159,789284882517 06/08/2020 00:00:00;160,175508479655 07/08/2020 00:00:00;159,853655482040 10/08/2020 00:00:00;160,154051613147 11/08/2020 00:00:00;159,746371149502 12/08/2020 00:00:00;160,304249678701 13/08/2020 00:00:00;161,141067472499 14/08/2020 00:00:00;160,540275210285 17/08/2020 00:00:00;159,295776952841 18/08/2020 00:00:00;159,703457416486 19/08/2020 00:00:00;159,682000549979 20/08/2020 00:00:00;160,025310414101 21/08/2020 00:00:00;160,239879079178 24/08/2020 00:00:00;160,583188943300 25/08/2020 00:00:00;161,377093004084 26/08/2020 00:00:00;161,698946001698 27/08/2020 00:00:00;162,857616793112 28/08/2020 00:00:00;162,793246193589 31/08/2020 00:00:00;162,149540198359 01/09/2020 00:00:00;161,398549870591 02/09/2020 00:00:00;161,548747936145 03/09/2020 00:00:00;163,909003251987 04/09/2020 00:00:00;161,999342132806 07/09/2020 00:00:00;160,711930142346 08/09/2020 00:00:00;161,527291069637 09/09/2020 00:00:00;160,604645809808 10/09/2020 00:00:00;162,042255865821 11/09/2020 00:00:00;160,776300741869 14/09/2020 00:00:00;160,947955673930 15/09/2020 00:00:00;161,226894938530 16/09/2020 00:00:00;161,934971533283 17/09/2020 00:00:00;162,449936329466 18/09/2020 00:00:00;161,827687200744 21/09/2020 00:00:00;161,420006737099 22/09/2020 00:00:00;159,982396681086 23/09/2020 00:00:00;160,475904610762 24/09/2020 00:00:00;160,390077144731 25/09/2020 00:00:00;159,896569215055 28/09/2020 00:00:00;160,797757608377 29/09/2020 00:00:00;162,106626465344 30/09/2020 00:00:00;161,634575402175 01/10/2020 00:00:00;161,462920470114 02/10/2020 00:00:00;161,870600933759 05/10/2020 00:00:00;161,527291069637 06/10/2020 00:00:00;162,170997064867 07/10/2020 00:00:00;161,291265538053 08/10/2020 00:00:00;161,827687200744 09/10/2020 00:00:00;162,664504994543 12/10/2020 00:00:00;163,501322788341 13/10/2020 00:00:00;164,724364179278 14/10/2020 00:00:00;165,089130909908 15/10/2020 00:00:00;164,767277912293 16/10/2020 00:00:00;163,737348319925 19/10/2020 00:00:00;164,531252380709 20/10/2020 00:00:00;163,436952188818 21/10/2020 00:00:00;162,836159926604 22/10/2020 00:00:00;162,235367664390 23/10/2020 00:00:00;162,256824530897 26/10/2020 00:00:00;162,514306928989 27/10/2020 00:00:00;160,561732076792 28/10/2020 00:00:00;160,531263326351 29/10/2020 00:00:00;158,400603040883 30/10/2020 00:00:00;158,981692209647 02/11/2020 00:00:00;158,637343072602 03/11/2020 00:00:00;159,455172273085 04/11/2020 00:00:00;160,294523294633 05/11/2020 00:00:00;162,791054538212 06/11/2020 00:00:00;164,060841981067 09/11/2020 00:00:00;164,017798338936 10/11/2020 00:00:00;165,976284055882 11/11/2020 00:00:00;165,545847634575 12/11/2020 00:00:00;166,880200540626 13/11/2020 00:00:00;166,083893161208 16/11/2020 00:00:00;166,578895045711 17/11/2020 00:00:00;167,073896930214 18/11/2020 00:00:00;166,299111371862 19/11/2020 00:00:00;166,126936803339 20/11/2020 00:00:00;166,449764119319 23/11/2020 00:00:00;166,837156898495 24/11/2020 00:00:00;166,944766003822 25/11/2020 00:00:00;166,966287824887 26/11/2020 00:00:00;166,643460508907 27/11/2020 00:00:00;166,815635077430 30/11/2020 00:00:00;166,880200540626 01/12/2020 00:00:00;166,277589550796 02/12/2020 00:00:00;165,911718592686 03/12/2020 00:00:00;165,158454855399 04/12/2020 00:00:00;164,663452970896 07/12/2020 00:00:00;165,524325813509 08/12/2020 00:00:00;165,223020318595 09/12/2020 00:00:00;165,997805876947 10/12/2020 00:00:00;166,191502266535 11/12/2020 00:00:00;165,524325813509 14/12/2020 00:00:00;165,631934918836 15/12/2020 00:00:00;165,653456739901 16/12/2020 00:00:00;165,782587666293 17/12/2020 00:00:00;166,794113256364 18/12/2020 00:00:00;167,310636961932 21/12/2020 00:00:00;167,719551562174 22/12/2020 00:00:00;166,535851403580 23/12/2020 00:00:00;167,246071498736 28/12/2020 00:00:00;167,052375109148 29/12/2020 00:00:00;167,332158782998 30/12/2020 00:00:00;167,934769772827 04/01/2021 00:00:00;168,085422520284 05/01/2021 00:00:00;168,623468046918 06/01/2021 00:00:00;168,214553446676 07/01/2021 00:00:00;168,515858941591 08/01/2021 00:00:00;168,558902583722 11/01/2021 00:00:00;170,043908237230 12/01/2021 00:00:00;170,043908237230 13/01/2021 00:00:00;169,570428173793 14/01/2021 00:00:00;169,699559100185 15/01/2021 00:00:00;169,828690026577 18/01/2021 00:00:00;169,591949994858 19/01/2021 00:00:00;169,656515458054 20/01/2021 00:00:00;170,129995521491 21/01/2021 00:00:00;171,292173859020 22/01/2021 00:00:00;171,076955648366 25/01/2021 00:00:00;170,431301016406 26/01/2021 00:00:00;170,904781079843 27/01/2021 00:00:00;170,517388300667 28/01/2021 00:00:00;169,850211847642 29/01/2021 00:00:00;169,591949994858 01/02/2021 00:00:00;167,870204309631 02/02/2021 00:00:00;169,957820952969 03/02/2021 00:00:00;171,701088459261 04/02/2021 00:00:00;171,765653922457 05/02/2021 00:00:00;172,669570407201 08/02/2021 00:00:00;171,980872133110 09/02/2021 00:00:00;172,712614049332 10/02/2021 00:00:00;172,389786733352 11/02/2021 00:00:00;172,196090343764 12/02/2021 00:00:00;173,186094112769 15/02/2021 00:00:00;174,305228808167 16/02/2021 00:00:00;174,606534303081 17/02/2021 00:00:00;174,886317976931 18/02/2021 00:00:00;174,585012482016 19/02/2021 00:00:00;173,745661460468 22/02/2021 00:00:00;172,755657691462 23/02/2021 00:00:00;170,969346543039 24/02/2021 00:00:00;169,850211847642 25/02/2021 00:00:00;170,151517342556 26/02/2021 00:00:00;168,666511689048 01/03/2021 00:00:00;168,171509804545 02/03/2021 00:00:00;170,668041048125 03/03/2021 00:00:00;170,926302900909 04/03/2021 00:00:00;170,086951879360 05/03/2021 00:00:00;168,967817183963 08/03/2021 00:00:00;168,451293478395 09/03/2021 00:00:00;170,452822837471 10/03/2021 00:00:00;171,830219385653 11/03/2021 00:00:00;171,851741206718 12/03/2021 00:00:00;172,906310438920 15/03/2021 00:00:00;172,110003059502 16/03/2021 00:00:00;172,389786733351 17/03/2021 00:00:00;173,229137754900 18/03/2021 00:00:00;172,863266796789 19/03/2021 00:00:00;172,368264912286 22/03/2021 00:00:00;171,701088459261 23/03/2021 00:00:00;172,217612164829 24/03/2021 00:00:00;172,755657691462 25/03/2021 00:00:00;172,605004944005 26/03/2021 00:00:00;173,121528649573 29/03/2021 00:00:00;174,455881555624 30/03/2021 00:00:00;175,080014366518 31/03/2021 00:00:00;175,123058008649 01/04/2021 00:00:00;175,381319861433 06/04/2021 00:00:00;177,167631009856 07/04/2021 00:00:00;177,425892862640 08/04/2021 00:00:00;176,629585483223 09/04/2021 00:00:00;177,899372926078 12/04/2021 00:00:00;178,545027558038 13/04/2021 00:00:00;178,050025673535 14/04/2021 00:00:00;178,394374810580 15/04/2021 00:00:00;177,834807462882 16/04/2021 00:00:00;178,609593021234 19/04/2021 00:00:00;179,255247653194 20/04/2021 00:00:00;178,480462094842 21/04/2021 00:00:00;177,533501967967 22/04/2021 00:00:00;178,093069315666 23/04/2021 00:00:00;178,458940273776 26/04/2021 00:00:00;178,480462094842 27/04/2021 00:00:00;178,372852989515 28/04/2021 00:00:00;178,351331168450 29/04/2021 00:00:00;177,684154715424 30/04/2021 00:00:00;177,382849220509 03/05/2021 00:00:00;176,973934620268 04/05/2021 00:00:00;176,758716409615 05/05/2021 00:00:00;175,639581714217 06/05/2021 00:00:00;176,242192704046 07/05/2021 00:00:00;175,897843567001 10/05/2021 00:00:00;175,919365388066 11/05/2021 00:00:00;174,864796155865 12/05/2021 00:00:00;173,401312323422 14/05/2021 00:00:00;173,293703218095 17/05/2021 00:00:00;173,831748744729 18/05/2021 00:00:00;173,336746860226 19/05/2021 00:00:00;173,013919544246 20/05/2021 00:00:00;172,605004944004 21/05/2021 00:00:00;174,154576060709 25/05/2021 00:00:00;174,412837913493 26/05/2021 00:00:00;174,972405261191 27/05/2021 00:00:00;175,101536187583 28/05/2021 00:00:00;174,606534303081 31/05/2021 00:00:00;175,273710756106 01/06/2021 00:00:00;174,714143408407 02/06/2021 00:00:00;174,757187050538 04/06/2021 00:00:00;174,714143408407 07/06/2021 00:00:00;175,359798040367 08/06/2021 00:00:00;174,757187050538 09/06/2021 00:00:00;175,187623471845 10/06/2021 00:00:00;175,596538072086 11/06/2021 00:00:00;176,113061777654 14/06/2021 00:00:00;177,016978262398 15/06/2021 00:00:00;177,404371041574 16/06/2021 00:00:00;177,748720178620 17/06/2021 00:00:00;177,662632894358 18/06/2021 00:00:00;179,771771358762 21/06/2021 00:00:00;179,427422221716 22/06/2021 00:00:00;179,341334937455 24/06/2021 00:00:00;179,255247653193 25/06/2021 00:00:00;180,331338706460 28/06/2021 00:00:00;180,245251422199 29/06/2021 00:00:00;180,654166022440 30/06/2021 00:00:00;181,020036980551 01/07/2021 00:00:00;180,611122380310 02/07/2021 00:00:00;180,976993338420 05/07/2021 00:00:00;181,751778896772 06/07/2021 00:00:00;181,515038865054 07/07/2021 00:00:00;182,569608097255 08/07/2021 00:00:00;183,839395540110 09/07/2021 00:00:00;181,945475286360 12/07/2021 00:00:00;182,741782665778 13/07/2021 00:00:00;183,473524581999 14/07/2021 00:00:00;184,506571993136 15/07/2021 00:00:00;184,140701035025 16/07/2021 00:00:00;183,753308255849 19/07/2021 00:00:00;183,860917361175 20/07/2021 00:00:00;182,117649854883 21/07/2021 00:00:00;183,021566339627 22/07/2021 00:00:00;183,538090045195 23/07/2021 00:00:00;184,635702919527 26/07/2021 00:00:00;185,690272151729 27/07/2021 00:00:00;184,506571993135 28/07/2021 00:00:00;182,978522697496 29/07/2021 00:00:00;183,710264613718 30/07/2021 00:00:00;184,635702919527 02/08/2021 00:00:00;184,162222856090 03/08/2021 00:00:00;183,839395540110 04/08/2021 00:00:00;184,054613750763 05/08/2021 00:00:00;184,850921130181 06/08/2021 00:00:00;185,496575762141 09/08/2021 00:00:00;185,539619404272 10/08/2021 00:00:00;185,539619404272 11/08/2021 00:00:00;185,862446720252 12/08/2021 00:00:00;186,163752215166 13/08/2021 00:00:00;186,465057710081 16/08/2021 00:00:00;185,948534004513 17/08/2021 00:00:00;185,840924899186 18/08/2021 00:00:00;186,056143109840 19/08/2021 00:00:00;185,453532120010 20/08/2021 00:00:00;185,152226625095 23/08/2021 00:00:00;185,152226625095 24/08/2021 00:00:00;185,475053941075 25/08/2021 00:00:00;186,292883141558 26/08/2021 00:00:00;186,228317678362 27/08/2021 00:00:00;186,206795857297 30/08/2021 00:00:00;186,443535889016 31/08/2021 00:00:00;186,917015952453 01/09/2021 00:00:00;186,938537773518 02/09/2021 00:00:00;186,917015952453 03/09/2021 00:00:00;187,562670584413 06/09/2021 00:00:00;187,455061479086 07/09/2021 00:00:00;188,466587069157 08/09/2021 00:00:00;188,617239816615 09/09/2021 00:00:00;188,079194289981 10/09/2021 00:00:00;187,046146878845 13/09/2021 00:00:00;187,261365089498 14/09/2021 00:00:00;186,960059594584 15/09/2021 00:00:00;187,196799626302 16/09/2021 00:00:00;186,486579531146 17/09/2021 00:00:00;187,132234163106 20/09/2021 00:00:00;187,089190520976 21/09/2021 00:00:00;185,302879372553 22/09/2021 00:00:00;185,905490362382 23/09/2021 00:00:00;186,443535889015 24/09/2021 00:00:00;187,304408731629 27/09/2021 00:00:00;186,938537773518 28/09/2021 00:00:00;185,625706688533 29/09/2021 00:00:00;183,021566339627 30/09/2021 00:00:00;183,581133687326 01/10/2021 00:00:00;183,452002760934 04/10/2021 00:00:00;183,968526466502 05/10/2021 00:00:00;182,741782665777 06/10/2021 00:00:00;183,258306371345 07/10/2021 00:00:00;183,473524581999 08/10/2021 00:00:00;184,398962887808 11/10/2021 00:00:00;183,860917361175 12/10/2021 00:00:00;182,978522697496 13/10/2021 00:00:00;183,193740908149 14/10/2021 00:00:00;183,710264613717 15/10/2021 00:00:00;185,496575762140 18/10/2021 00:00:00;186,443535889015 19/10/2021 00:00:00;186,314404962623 20/10/2021 00:00:00;186,680275920734 21/10/2021 00:00:00;186,615710457538 22/10/2021 00:00:00;186,938537773518 25/10/2021 00:00:00;187,153755984171 26/10/2021 00:00:00;187,239843268433 27/10/2021 00:00:00;188,294412500634 28/10/2021 00:00:00;186,809406847126 29/10/2021 00:00:00;187,067668699910 02/11/2021 00:00:00;187,928541542523 03/11/2021 00:00:00;188,315934321700 04/11/2021 00:00:00;188,638761637680 05/11/2021 00:00:00;189,887027259469 08/11/2021 00:00:00;189,887027259469 09/11/2021 00:00:00;190,209854575449 10/11/2021 00:00:00;190,231376396514 11/11/2021 00:00:00;190,209854575449 12/11/2021 00:00:00;190,382029143972 15/11/2021 00:00:00;191,393554734043 16/11/2021 00:00:00;191,780947513219 17/11/2021 00:00:00;192,749429461159 18/11/2021 00:00:00;192,749429461159 19/11/2021 00:00:00;192,405080324113 22/11/2021 00:00:00;192,878560387551 23/11/2021 00:00:00;192,211383934525 24/11/2021 00:00:00;190,640290996756 25/11/2021 00:00:00;190,941596491671 26/11/2021 00:00:00;191,328989270847 29/11/2021 00:00:00;187,863976079327 30/11/2021 00:00:00;189,176807164313 01/12/2021 00:00:00;187,863976079327 02/12/2021 00:00:00;187,907019721458 03/12/2021 00:00:00;188,660283458745 06/12/2021 00:00:00;188,466587069157 07/12/2021 00:00:00;189,521156301358 08/12/2021 00:00:00;192,060731187068 09/12/2021 00:00:00;191,651816586827 10/12/2021 00:00:00;192,039209366003 13/12/2021 00:00:00;191,350511091912 14/12/2021 00:00:00;191,372032912977 15/12/2021 00:00:00;189,392025374966 16/12/2021 00:00:00;190,661812817821 17/12/2021 00:00:00;190,833987386344 20/12/2021 00:00:00;190,080723649057 21/12/2021 00:00:00;188,509630711287 22/12/2021 00:00:00;190,382029143972 23/12/2021 00:00:00;191,501163839369 27/12/2021 00:00:00;192,168340292395 28/12/2021 00:00:00;193,007691313943 29/12/2021 00:00:00;193,481171377380 30/12/2021 00:00:00;193,222909524596 03/01/2022 00:00:00;192,641820355832 04/01/2022 00:00:00;193,567258661641 05/01/2022 00:00:00;193,502693198445 06/01/2022 00:00:00;191,587251123630 07/01/2022 00:00:00;190,704856459952 10/01/2022 00:00:00;189,026154416855 11/01/2022 00:00:00;187,282886910563 12/01/2022 00:00:00;188,531152532352 13/01/2022 00:00:00;189,262894448574 14/01/2022 00:00:00;187,885497900392 17/01/2022 00:00:00;186,766363204995 18/01/2022 00:00:00;187,562670584412 19/01/2022 00:00:00;185,776359435989 20/01/2022 00:00:00;186,056143109839 21/01/2022 00:00:00;186,938537773517 24/01/2022 00:00:00;185,023095698702 25/01/2022 00:00:00;182,913957234299 26/01/2022 00:00:00;181,149167906942 27/01/2022 00:00:00;181,708735254640 28/01/2022 00:00:00;181,837866181032 31/01/2022 00:00:00;182,634173560450 01/02/2022 00:00:00;184,506571993134 02/02/2022 00:00:00;185,238313909356 03/02/2022 00:00:00;185,259835730421 04/02/2022 00:00:00;182,461998991927 07/02/2022 00:00:00;180,632644201374 08/02/2022 00:00:00;180,697209664570 09/02/2022 00:00:00;180,826340590962 10/02/2022 00:00:00;183,043088160691 11/02/2022 00:00:00;181,127646085876 14/02/2022 00:00:00;179,771771358760 15/02/2022 00:00:00;179,169160368931 16/02/2022 00:00:00;179,922424106217 17/02/2022 00:00:00;179,491987684911 18/02/2022 00:00:00;178,781767589755 21/02/2022 00:00:00;178,243722063121 22/02/2022 00:00:00;177,511980146900 23/02/2022 00:00:00;177,167631009854 24/02/2022 00:00:00;176,780238230678 25/02/2022 00:00:00;176,866325514939 28/02/2022 00:00:00;177,791763820749 01/03/2022 00:00:00;177,877851105010 02/03/2022 00:00:00;177,576545610096 03/03/2022 00:00:00;178,588071200166 04/03/2022 00:00:00;177,877851105010 07/03/2022 00:00:00;176,586541841090 08/03/2022 00:00:00;174,046966955380 09/03/2022 00:00:00;173,121528649571 10/03/2022 00:00:00;175,424363503562 11/03/2022 00:00:00;175,058492545451 14/03/2022 00:00:00;175,209145292908 15/03/2022 00:00:00;174,993927082255 16/03/2022 00:00:00;175,402841682496 17/03/2022 00:00:00;178,717202126558 18/03/2022 00:00:00;179,513509505976 21/03/2022 00:00:00;181,342864296529 22/03/2022 00:00:00;180,869384233092 23/03/2022 00:00:00;182,289824423404 24/03/2022 00:00:00;180,718731485635 25/03/2022 00:00:00;180,589600559243 28/03/2022 00:00:00;179,943945927282 29/03/2022 00:00:00;180,697209664569 30/03/2022 00:00:00;182,117649854881 31/03/2022 00:00:00;181,063080622680 01/04/2022 00:00:00;180,826340590961 04/04/2022 00:00:00;181,579604328248 05/04/2022 00:00:00;182,784826307907 06/04/2022 00:00:00;182,418955349796 07/04/2022 00:00:00;180,460469632850 08/04/2022 00:00:00;180,525035096046 11/04/2022 00:00:00;180,438947811785 12/04/2022 00:00:00;178,566549379101 13/04/2022 00:00:00;178,286765705251 14/04/2022 00:00:00;178,803289410819 19/04/2022 00:00:00;178,695680305493 20/04/2022 00:00:00;178,458940273774 21/04/2022 00:00:00;178,846333052950 22/04/2022 00:00:00;178,286765705251 25/04/2022 00:00:00;177,016978262396 26/04/2022 00:00:00;176,220670882979 27/04/2022 00:00:00;174,929361619059 28/04/2022 00:00:00;176,392845451502 29/04/2022 00:00:00;178,329809347382 02/05/2022 00:00:00;177,189152830919 03/05/2022 00:00:00;176,478932735763 04/05/2022 00:00:00;176,328279988306 05/05/2022 00:00:00;176,113061777652 06/05/2022 00:00:00;174,434359734556 10/05/2022 00:00:00;169,290644499940 11/05/2022 00:00:00;169,570428173790 12/05/2022 00:00:00;170,302170090011 13/05/2022 00:00:00;170,689562869187 16/05/2022 00:00:00;172,906310438917 17/05/2022 00:00:00;172,432830375480 18/05/2022 00:00:00;173,508921428746 19/05/2022 00:00:00;171,937828490977 20/05/2022 00:00:00;171,098477469429 23/05/2022 00:00:00;171,593479353931 24/05/2022 00:00:00;172,045437596303 25/05/2022 00:00:00;170,409779195338 27/05/2022 00:00:00;171,313695680082 30/05/2022 00:00:00;173,874792386857 31/05/2022 00:00:00;174,111532418576 01/06/2022 00:00:00;174,025445134314 02/06/2022 00:00:00;173,121528649570 03/06/2022 00:00:00;174,477403376686 07/06/2022 00:00:00;174,240663344968 08/06/2022 00:00:00;174,305228808164 09/06/2022 00:00:00;173,358268681289 10/06/2022 00:00:00;171,959350312042 13/06/2022 00:00:00;169,441297247398 14/06/2022 00:00:00;166,449764119316 15/06/2022 00:00:00;165,395194887114 17/06/2022 00:00:00;163,845623770410 20/06/2022 00:00:00;164,620409328762 21/06/2022 00:00:00;164,319103833847 22/06/2022 00:00:00;165,179976676461 24/06/2022 00:00:00;165,223020318591 27/06/2022 00:00:00;167,611942456844 28/06/2022 00:00:00;167,698029741105 29/06/2022 00:00:00;167,224549677668 30/06/2022 00:00:00;167,009331467014 01/07/2022 00:00:00;166,385198656120 04/07/2022 00:00:00;166,449764119316 05/07/2022 00:00:00;166,428242298250 06/07/2022 00:00:00;167,181506035537 07/07/2022 00:00:00;168,644989867980 08/07/2022 00:00:00;170,216082805750 11/07/2022 00:00:00;170,431301016403 12/07/2022 00:00:00;170,173039163619 13/07/2022 00:00:00;169,893255489770 14/07/2022 00:00:00;168,881729899699 15/07/2022 00:00:00;168,881729899699 18/07/2022 00:00:00;169,979342774031 19/07/2022 00:00:00;169,462819068463 20/07/2022 00:00:00;170,646519227056 21/07/2022 00:00:00;171,615001174996 22/07/2022 00:00:00;173,013919544243 25/07/2022 00:00:00;172,734135870394 26/07/2022 00:00:00;173,078485007439 27/07/2022 00:00:00;173,487399607681 28/07/2022 00:00:00;175,381319861430 29/07/2022 00:00:00;176,952412799200 01/08/2022 00:00:00;178,351331168447 02/08/2022 00:00:00;177,468936504768 03/08/2022 00:00:00;177,103065546657 04/08/2022 00:00:00;178,932420337211 05/08/2022 00:00:00;179,061551263603 08/08/2022 00:00:00;178,545027558035 09/08/2022 00:00:00;178,329809347381 10/08/2022 00:00:00;177,447414683703 11/08/2022 00:00:00;178,136112957793 12/08/2022 00:00:00;178,437418452708 16/08/2022 00:00:00;180,266773243262 17/08/2022 00:00:00;180,417425990719 18/08/2022 00:00:00;179,362856758518 19/08/2022 00:00:00;179,965467748347 22/08/2022 00:00:00;179,341334937452 23/08/2022 00:00:00;177,942416568205 24/08/2022 00:00:00;177,490458325833 25/08/2022 00:00:00;177,511980146899 26/08/2022 00:00:00;178,566549379100 29/08/2022 00:00:00;176,048496314456 30/08/2022 00:00:00;175,015448903319 31/08/2022 00:00:00;174,305228808163 01/09/2022 00:00:00;172,906310438916 02/09/2022 00:00:00;172,131524880564 05/09/2022 00:00:00;172,475874017610 06/09/2022 00:00:00;172,863266796786 07/09/2022 00:00:00;172,949354081047 08/09/2022 00:00:00;173,035441365308 09/09/2022 00:00:00;173,788705102595 12/09/2022 00:00:00;175,058492545450 13/09/2022 00:00:00;175,919365388063 14/09/2022 00:00:00;173,960879671118 15/09/2022 00:00:00;173,272181397027 16/09/2022 00:00:00;171,937828490976 19/09/2022 00:00:00;170,173039163619 20/09/2022 00:00:00;170,086951879357 21/09/2022 00:00:00;168,838686257568 22/09/2022 00:00:00;169,269122678874 23/09/2022 00:00:00;167,504333351517 26/09/2022 00:00:00;166,385198656119 27/09/2022 00:00:00;166,213024087596 28/09/2022 00:00:00;166,191502266531 29/09/2022 00:00:00;167,224549677667 30/09/2022 00:00:00;165,115411213264 04/10/2022 00:00:00;166,256067729727 05/10/2022 00:00:00;169,290644499940 06/10/2022 00:00:00;169,871733668704 07/10/2022 00:00:00;169,462819068462 10/10/2022 00:00:00;167,418246067255 11/10/2022 00:00:00;166,664982329968 12/10/2022 00:00:00;165,459760350310 13/10/2022 00:00:00;165,179976676460 14/10/2022 00:00:00;165,933240413747 17/10/2022 00:00:00;164,921714823676 18/10/2022 00:00:00;167,203027856602 19/10/2022 00:00:00;167,698029741105 20/10/2022 00:00:00;167,203027856602 21/10/2022 00:00:00;166,753221796336 24/10/2022 00:00:00;167,851415793187 25/10/2022 00:00:00;167,851415793187 26/10/2022 00:00:00;169,703272336896 27/10/2022 00:00:00;169,078809083785 28/10/2022 00:00:00;168,841943711915 31/10/2022 00:00:00;169,294141240030 02/11/2022 00:00:00;169,423340533778 03/11/2022 00:00:00;168,195947243180 04/11/2022 00:00:00;167,765282930689 07/11/2022 00:00:00;168,346679752551 08/11/2022 00:00:00;168,282080105678 09/11/2022 00:00:00;169,229541593157 10/11/2022 00:00:00;168,669677986919 11/11/2022 00:00:00;171,468996018108 14/11/2022 00:00:00;172,265724996215 15/11/2022 00:00:00;171,899660330598 16/11/2022 00:00:00;172,610256446208 17/11/2022 00:00:00;171,856593899349 18/11/2022 00:00:00;171,490529233732 21/11/2022 00:00:00;171,684328174353 22/11/2022 00:00:00;171,468996018108 23/11/2022 00:00:00;172,050392839970 24/11/2022 00:00:00;172,545656799334 25/11/2022 00:00:00;172,610256446207 28/11/2022 00:00:00;172,674856093081 29/11/2022 00:00:00;171,878127114974 30/11/2022 00:00:00;171,813527468100 01/12/2022 00:00:00;173,816116521181 02/12/2022 00:00:00;174,160647971173 05/12/2022 00:00:00;173,514651502438 06/12/2022 00:00:00;172,179592133717 07/12/2022 00:00:00;171,339796724360 08/12/2022 00:00:00;170,672267040000 09/12/2022 00:00:00;170,952198843119 12/12/2022 00:00:00;170,952198843119 13/12/2022 00:00:00;171,275197077487 14/12/2022 00:00:00;171,727394605602 15/12/2022 00:00:00;171,296730293111 16/12/2022 00:00:00;168,411279399425 19/12/2022 00:00:00;167,270018971325 20/12/2022 00:00:00;167,270018971325 21/12/2022 00:00:00;166,925487521332 22/12/2022 00:00:00;168,131347596306 23/12/2022 00:00:00;167,076220030704 27/12/2022 00:00:00;167,183886108827 28/12/2022 00:00:00;166,860887874459 29/12/2022 00:00:00;166,537889640091 30/12/2022 00:00:00;167,506884343194 02/01/2023 00:00:00;166,645555718213 03/01/2023 00:00:00;167,011620383830 04/01/2023 00:00:00;168,174414027555 05/01/2023 00:00:00;169,552539827524 06/01/2023 00:00:00;169,014209436911 09/01/2023 00:00:00;169,854004846268 10/01/2023 00:00:00;170,456934883755 11/01/2023 00:00:00;170,887599196245 12/01/2023 00:00:00;171,684328174353 13/01/2023 00:00:00;172,308791427464 16/01/2023 00:00:00;173,083987189947 17/01/2023 00:00:00;173,600784364935 18/01/2023 00:00:00;174,052981893050 19/01/2023 00:00:00;173,837649736805 20/01/2023 00:00:00;172,631789661832 23/01/2023 00:00:00;173,450051855564 24/01/2023 00:00:00;174,203714402422 25/01/2023 00:00:00;173,816116521181 26/01/2023 00:00:00;173,062453974322 27/01/2023 00:00:00;173,880716168054 30/01/2023 00:00:00;174,419046558667 31/01/2023 00:00:00;173,600784364935 01/02/2023 00:00:00;173,966849030552 02/02/2023 00:00:00;174,591312283664 03/02/2023 00:00:00;176,270903102377 06/02/2023 00:00:00;176,249369886752 07/02/2023 00:00:00;175,754105927388 08/02/2023 00:00:00;176,357035964875 09/02/2023 00:00:00;175,689506280514 10/02/2023 00:00:00;175,646439849265 13/02/2023 00:00:00;175,474174124269 14/02/2023 00:00:00;176,077104161756 15/02/2023 00:00:00;175,732572711763 16/02/2023 00:00:00;175,883305221135 17/02/2023 00:00:00;175,108109458652 20/02/2023 00:00:00;174,763578008660 21/02/2023 00:00:00;174,655911930537 22/02/2023 00:00:00;173,622317580560 23/02/2023 00:00:00;173,880716168054 24/02/2023 00:00:00;173,837649736805 27/02/2023 00:00:00;172,760988955579 28/02/2023 00:00:00;172,976321111824 01/03/2023 00:00:00;172,804055386828 02/03/2023 00:00:00;172,416457505586 03/03/2023 00:00:00;173,363918993065 06/03/2023 00:00:00;174,289847264920 07/03/2023 00:00:00;173,751516874307 08/03/2023 00:00:00;173,234719699318 09/03/2023 00:00:00;173,299319346192 10/03/2023 00:00:00;172,760988955579 13/03/2023 00:00:00;170,693800255624 14/03/2023 00:00:00;169,854004846267 15/03/2023 00:00:00;170,715333471248 16/03/2023 00:00:00;170,930665627494 17/03/2023 00:00:00;171,361329939984 20/03/2023 00:00:00;170,952198843118 21/03/2023 00:00:00;170,801466333747 22/03/2023 00:00:00;171,878127114973 23/03/2023 00:00:00;171,361329939984 24/03/2023 00:00:00;170,973732058743 27/03/2023 00:00:00;171,232130646237 28/03/2023 00:00:00;171,275197077486 29/03/2023 00:00:00;170,693800255624 30/03/2023 00:00:00;171,619728527479 31/03/2023 00:00:00;171,856593899348 03/04/2023 00:00:00;172,825588602452 04/04/2023 00:00:00;172,890188249326 05/04/2023 00:00:00;172,373391074337 06/04/2023 00:00:00;172,265724996214 11/04/2023 00:00:00;172,890188249326 12/04/2023 00:00:00;172,610256446207 13/04/2023 00:00:00;172,287258211839 14/04/2023 00:00:00;172,696389308705 17/04/2023 00:00:00;172,847121818076 18/04/2023 00:00:00;173,471585071188 19/04/2023 00:00:00;173,450051855563 20/04/2023 00:00:00;172,825588602452 21/04/2023 00:00:00;172,933254680575 24/04/2023 00:00:00;172,954787896199 25/04/2023 00:00:00;172,610256446207 26/04/2023 00:00:00;171,985793193095 27/04/2023 00:00:00;170,930665627494 28/04/2023 00:00:00;171,619728527478 02/05/2023 00:00:00;172,696389308705 03/05/2023 00:00:00;171,684328174352 04/05/2023 00:00:00;171,275197077486 05/05/2023 00:00:00;171,081398136865 08/05/2023 00:00:00;171,856593899348 10/05/2023 00:00:00;171,253663861861 11/05/2023 00:00:00;171,145997783739 12/05/2023 00:00:00;171,318263508735 15/05/2023 00:00:00;171,468996018107 16/05/2023 00:00:00;172,093459271218 17/05/2023 00:00:00;171,576662096229 19/05/2023 00:00:00;172,868655033701 22/05/2023 00:00:00;173,277786130567 23/05/2023 00:00:00;173,277786130567 24/05/2023 00:00:00;172,760988955578 25/05/2023 00:00:00;171,705861389976 26/05/2023 00:00:00;172,093459271218 30/05/2023 00:00:00;173,600784364935 31/05/2023 00:00:00;173,363918993065 01/06/2023 00:00:00;173,557717933686 02/06/2023 00:00:00;174,139114755548 05/06/2023 00:00:00;175,172709105525 06/06/2023 00:00:00;174,849710871157 07/06/2023 00:00:00;175,172709105525 09/06/2023 00:00:00;174,397513343042 12/06/2023 00:00:00;174,526712636789 13/06/2023 00:00:00;175,603373418016 14/06/2023 00:00:00;176,077104161755 15/06/2023 00:00:00;175,581840202391 16/06/2023 00:00:00;175,840238789885 19/06/2023 00:00:00;175,947904868008 20/06/2023 00:00:00;175,495707339893 21/06/2023 00:00:00;175,172709105525 22/06/2023 00:00:00;174,052981893050 26/06/2023 00:00:00;174,268314049295 27/06/2023 00:00:00;173,816116521180 28/06/2023 00:00:00;173,902249383678 29/06/2023 00:00:00;174,483646205540 30/06/2023 00:00:00;174,354446911793 03/07/2023 00:00:00;175,215775536774 04/07/2023 00:00:00;175,065043027402 05/07/2023 00:00:00;175,323441614897 06/07/2023 00:00:00;174,935843733655 07/07/2023 00:00:00;173,450051855563 10/07/2023 00:00:00;172,610256446206 11/07/2023 00:00:00;172,911721464950 12/07/2023 00:00:00;173,320852561816 13/07/2023 00:00:00;174,031448677425 14/07/2023 00:00:00;174,742044793034 17/07/2023 00:00:00;174,655911930536 18/07/2023 00:00:00;174,591312283663 19/07/2023 00:00:00;175,323441614897 20/07/2023 00:00:00;175,754105927387 21/07/2023 00:00:00;175,194242321149 24/07/2023 00:00:00;175,711039496138 25/07/2023 00:00:00;175,818705574261 26/07/2023 00:00:00;176,852299924238 27/07/2023 00:00:00;176,292436318000 28/07/2023 00:00:00;176,830766708613 31/07/2023 00:00:00;176,270903102376 01/08/2023 00:00:00;176,443168827372 02/08/2023 00:00:00;176,636967767993 03/08/2023 00:00:00;176,227836671127 04/08/2023 00:00:00;175,237308752398 07/08/2023 00:00:00;174,892777302406 08/08/2023 00:00:00;175,388041261770 09/08/2023 00:00:00;175,301908399272 10/08/2023 00:00:00;175,021976596153 11/08/2023 00:00:00;174,677445146161 14/08/2023 00:00:00;174,548245852413 16/08/2023 00:00:00;174,160647971172 17/08/2023 00:00:00;173,816116521179 18/08/2023 00:00:00;173,342385777440 21/08/2023 00:00:00;173,105520405570 22/08/2023 00:00:00;172,804055386827 23/08/2023 00:00:00;173,105520405570 24/08/2023 00:00:00;174,354446911793 25/08/2023 00:00:00;173,880716168053 28/08/2023 00:00:00;174,289847264919 29/08/2023 00:00:00;174,505179421164 30/08/2023 00:00:00;175,280375183647 31/08/2023 00:00:00;175,108109458651 01/09/2023 00:00:00;175,452640908643 04/09/2023 00:00:00;175,969438083632 05/09/2023 00:00:00;176,141703808628 06/09/2023 00:00:00;176,313969533624 07/09/2023 00:00:00;175,926371652383 08/09/2023 00:00:00;175,883305221134 11/09/2023 00:00:00;175,624906633640 12/09/2023 00:00:00;175,732572711762 13/09/2023 00:00:00;175,517240555517 14/09/2023 00:00:00;175,538773771141 15/09/2023 00:00:00;176,507768474245 18/09/2023 00:00:00;176,098637377379 19/09/2023 00:00:00;175,603373418015 20/09/2023 00:00:00;175,086576243026 21/09/2023 00:00:00;174,849710871157 22/09/2023 00:00:00;174,139114755547 25/09/2023 00:00:00;173,880716168053 26/09/2023 00:00:00;174,268314049294 27/09/2023 00:00:00;173,234719699317 28/09/2023 00:00:00;173,686917227432 29/09/2023 00:00:00;173,643850796183 02/10/2023 00:00:00;173,859182952428 04/10/2023 00:00:00;173,320852561815 05/10/2023 00:00:00;173,751516874306 06/10/2023 00:00:00;173,471585071187 09/10/2023 00:00:00;174,031448677424 10/10/2023 00:00:00;174,225247618045 11/10/2023 00:00:00;175,000443380528 12/10/2023 00:00:00;175,086576243026 13/10/2023 00:00:00;175,280375183647 16/10/2023 00:00:00;175,043509811777 17/10/2023 00:00:00;174,871244086781 18/10/2023 00:00:00;174,634378714911 19/10/2023 00:00:00;173,816116521179 20/10/2023 00:00:00;173,062453974321 23/10/2023 00:00:00;171,835060683723 24/10/2023 00:00:00;171,318263508734 25/10/2023 00:00:00;171,899660330596 26/10/2023 00:00:00;170,736866686872 27/10/2023 00:00:00;170,822999549370 30/10/2023 00:00:00;170,263135943132 31/10/2023 00:00:00;171,016798489991 02/11/2023 00:00:00;172,976321111822 03/11/2023 00:00:00;174,160647971171 06/11/2023 00:00:00;174,354446911792 07/11/2023 00:00:00;174,160647971171 08/11/2023 00:00:00;175,021976596152 09/11/2023 00:00:00;175,000443380528 10/11/2023 00:00:00;175,280375183647 13/11/2023 00:00:00;175,818705574260 14/11/2023 00:00:00;175,818705574260 15/11/2023 00:00:00;177,003032433609 16/11/2023 00:00:00;177,282964236728 17/11/2023 00:00:00;177,132231727356 20/11/2023 00:00:00;177,476763177348 21/11/2023 00:00:00;177,562896039847 22/11/2023 00:00:00;177,651182223907 23/11/2023 00:00:00;178,636673249557 24/11/2023 00:00:00;178,373875642717 27/11/2023 00:00:00;178,198677238157 28/11/2023 00:00:00;178,045378634167 29/11/2023 00:00:00;177,716881625617 30/11/2023 00:00:00;178,417675243857 01/12/2023 00:00:00;178,943270457538 04/12/2023 00:00:00;180,191559090028 05/12/2023 00:00:00;180,038260486038 06/12/2023 00:00:00;180,739054104278 07/12/2023 00:00:00;181,023751511688 08/12/2023 00:00:00;181,527446924798 11/12/2023 00:00:00;182,118741540189 12/12/2023 00:00:00;182,753835756719 13/12/2023 00:00:00;182,885234560139 14/12/2023 00:00:00;183,651727580089 15/12/2023 00:00:00;183,432729574389 18/12/2023 00:00:00;184,483920001749 19/12/2023 00:00:00;184,352521198329 20/12/2023 00:00:00;184,505819802319 21/12/2023 00:00:00;184,089723591489 22/12/2023 00:00:00;184,396320799469 27/12/2023 00:00:00;184,615318805169 28/12/2023 00:00:00;184,549619403459 29/12/2023 00:00:00;184,462020201179 02/01/2024 00:00:00;184,549619403459 03/01/2024 00:00:00;184,177322793769 04/01/2024 00:00:00;182,863334759569 05/01/2024 00:00:00;182,228240543039 08/01/2024 00:00:00;181,505547124228 09/01/2024 00:00:00;182,710036155579 10/01/2024 00:00:00;182,972833762419 11/01/2024 00:00:00;182,710036155579 12/01/2024 00:00:00;182,688136355009 15/01/2024 00:00:00;183,564128377809 16/01/2024 00:00:00;183,367030172679 17/01/2024 00:00:00;183,410829773819 18/01/2024 00:00:00;182,425338748169 19/01/2024 00:00:00;183,805026184079 22/01/2024 00:00:00;184,483920001749 23/01/2024 00:00:00;185,622709631390 24/01/2024 00:00:00;185,929306839370 25/01/2024 00:00:00;186,214004246780 26/01/2024 00:00:00;187,068096469010 29/01/2024 00:00:00;187,834589488961 30/01/2024 00:00:00;189,082878121451 31/01/2024 00:00:00;188,929579517461 01/02/2024 00:00:00;187,396593477560 02/02/2024 00:00:00;188,031687694091 05/02/2024 00:00:00;188,907679716891 06/02/2024 00:00:00;188,907679716891 07/02/2024 00:00:00;189,301876127151 08/02/2024 00:00:00;189,893170742541 09/02/2024 00:00:00;190,878661768192 12/02/2024 00:00:00;191,338557580162 13/02/2024 00:00:00;191,338557580162 14/02/2024 00:00:00;189,696072537411 15/02/2024 00:00:00;190,944361169902 16/02/2024 00:00:00;191,010060571612 19/02/2024 00:00:00;190,856761967622 20/02/2024 00:00:00;190,878661768192 21/02/2024 00:00:00;190,112168748241 22/02/2024 00:00:00;190,090268947671 23/02/2024 00:00:00;192,345948406382 26/02/2024 00:00:00;192,740144816642 27/02/2024 00:00:00;191,995551597262 28/02/2024 00:00:00;191,557555585862 29/02/2024 00:00:00;190,856761967621 01/03/2024 00:00:00;191,513755984722 04/03/2024 00:00:00;192,783944417782 05/03/2024 00:00:00;192,937243021772 06/03/2024 00:00:00;191,316657779592 07/03/2024 00:00:00;191,360457380732 08/03/2024 00:00:00;192,762044617212 11/03/2024 00:00:00;192,280249004672 12/03/2024 00:00:00;191,732753990422 13/03/2024 00:00:00;193,112441426332 14/03/2024 00:00:00;192,915343221202 15/03/2024 00:00:00;192,915343221202 18/03/2024 00:00:00;191,491856184152 19/03/2024 00:00:00;191,382357181302 20/03/2024 00:00:00;192,236449403532 21/03/2024 00:00:00;192,805844218352 22/03/2024 00:00:00;194,163631853693 25/03/2024 00:00:00;194,338830258253 26/03/2024 00:00:00;193,353339232602 27/03/2024 00:00:00;193,309539631462