DateNiv;PerfNet 23/10/2007 00:00:00;100,000000000000 24/10/2007 00:00:00;100,000000000000 25/10/2007 00:00:00;99,980000000000 26/10/2007 00:00:00;100,820000000000 29/10/2007 00:00:00;101,420000000000 30/10/2007 00:00:00;101,280000000000 31/10/2007 00:00:00;100,800000000000 01/11/2007 00:00:00;101,120000000000 02/11/2007 00:00:00;100,100000000000 05/11/2007 00:00:00;99,580000000000 06/11/2007 00:00:00;99,580000000000 07/11/2007 00:00:00;99,740000000000 08/11/2007 00:00:00;99,540000000000 09/11/2007 00:00:00;99,380000000000 12/11/2007 00:00:00;98,960000000000 13/11/2007 00:00:00;98,560000000000 14/11/2007 00:00:00;98,520000000000 15/11/2007 00:00:00;98,660000000000 16/11/2007 00:00:00;97,920000000000 19/11/2007 00:00:00;97,660000000000 20/11/2007 00:00:00;96,380000000000 21/11/2007 00:00:00;97,260000000000 22/11/2007 00:00:00;95,680000000000 23/11/2007 00:00:00;96,460000000000 26/11/2007 00:00:00;97,000000000000 27/11/2007 00:00:00;96,620000000000 28/11/2007 00:00:00;95,980000000000 29/11/2007 00:00:00;97,660000000000 30/11/2007 00:00:00;97,960000000000 03/12/2007 00:00:00;98,400000000000 04/12/2007 00:00:00;98,020000000000 05/12/2007 00:00:00;97,280000000000 06/12/2007 00:00:00;98,700000000000 07/12/2007 00:00:00;98,660000000000 10/12/2007 00:00:00;98,800000000000 11/12/2007 00:00:00;98,940000000000 12/12/2007 00:00:00;98,800000000000 13/12/2007 00:00:00;98,900000000000 14/12/2007 00:00:00;97,280000000000 17/12/2007 00:00:00;97,440000000000 18/12/2007 00:00:00;96,280000000000 19/12/2007 00:00:00;96,340000000000 20/12/2007 00:00:00;96,060000000000 21/12/2007 00:00:00;96,520000000000 24/12/2007 00:00:00;96,520000000000 26/12/2007 00:00:00;96,520000000000 27/12/2007 00:00:00;97,380000000000 28/12/2007 00:00:00;97,760000000000 31/12/2007 00:00:00;97,760000000000 02/01/2008 00:00:00;97,420000000000 03/01/2008 00:00:00;97,100000000000 04/01/2008 00:00:00;96,940000000000 07/01/2008 00:00:00;95,820000000000 08/01/2008 00:00:00;95,820000000000 09/01/2008 00:00:00;96,440000000000 10/01/2008 00:00:00;95,940000000000 11/01/2008 00:00:00;95,100000000000 14/01/2008 00:00:00;94,100000000000 15/01/2008 00:00:00;94,420000000000 16/01/2008 00:00:00;92,540000000000 17/01/2008 00:00:00;91,740000000000 18/01/2008 00:00:00;91,440000000000 21/01/2008 00:00:00;91,340000000000 22/01/2008 00:00:00;87,680000000000 23/01/2008 00:00:00;88,140000000000 24/01/2008 00:00:00;85,220000000000 25/01/2008 00:00:00;88,300000000000 28/01/2008 00:00:00;88,520000000000 29/01/2008 00:00:00;87,960000000000 30/01/2008 00:00:00;89,240000000000 31/01/2008 00:00:00;88,880000000000 01/02/2008 00:00:00;88,760000000000 04/02/2008 00:00:00;90,060000000000 05/02/2008 00:00:00;90,180000000000 06/02/2008 00:00:00;87,800000000000 07/02/2008 00:00:00;89,000000000000 08/02/2008 00:00:00;87,900000000000 11/02/2008 00:00:00;88,060000000000 12/02/2008 00:00:00;87,740000000000 13/02/2008 00:00:00;89,720000000000 14/02/2008 00:00:00;89,900000000000 15/02/2008 00:00:00;90,000000000000 18/02/2008 00:00:00;89,120000000000 19/02/2008 00:00:00;90,240000000000 20/02/2008 00:00:00;90,840000000000 21/02/2008 00:00:00;90,020000000000 22/02/2008 00:00:00;90,320000000000 25/02/2008 00:00:00;89,640000000000 26/02/2008 00:00:00;90,340000000000 27/02/2008 00:00:00;91,480000000000 28/02/2008 00:00:00;91,940000000000 29/02/2008 00:00:00;90,820000000000 03/03/2008 00:00:00;89,800000000000 04/03/2008 00:00:00;89,080000000000 05/03/2008 00:00:00;87,980000000000 06/03/2008 00:00:00;89,120000000000 07/03/2008 00:00:00;88,300000000000 10/03/2008 00:00:00;87,440000000000 11/03/2008 00:00:00;86,520000000000 12/03/2008 00:00:00;87,160000000000 13/03/2008 00:00:00;87,640000000000 14/03/2008 00:00:00;87,100000000000 17/03/2008 00:00:00;86,720000000000 18/03/2008 00:00:00;84,100000000000 19/03/2008 00:00:00;85,440000000000 20/03/2008 00:00:00;84,660000000000 25/03/2008 00:00:00;83,900000000000 26/03/2008 00:00:00;85,120000000000 27/03/2008 00:00:00;85,020000000000 28/03/2008 00:00:00;86,140000000000 31/03/2008 00:00:00;85,920000000000 01/04/2008 00:00:00;85,980000000000 02/04/2008 00:00:00;87,660000000000 03/04/2008 00:00:00;88,240000000000 04/04/2008 00:00:00;87,980000000000 07/04/2008 00:00:00;88,180000000000 08/04/2008 00:00:00;88,780000000000 09/04/2008 00:00:00;88,000000000000 10/04/2008 00:00:00;87,280000000000 11/04/2008 00:00:00;87,080000000000 14/04/2008 00:00:00;86,420000000000 15/04/2008 00:00:00;85,920000000000 16/04/2008 00:00:00;86,360000000000 17/04/2008 00:00:00;87,660000000000 18/04/2008 00:00:00;87,340000000000 21/04/2008 00:00:00;88,579999999999 22/04/2008 00:00:00;87,939999999999 23/04/2008 00:00:00;87,499999999999 24/04/2008 00:00:00;88,179999999999 25/04/2008 00:00:00;88,199999999999 28/04/2008 00:00:00;88,999999999999 29/04/2008 00:00:00;89,439999999999 30/04/2008 00:00:00;88,679999999999 02/05/2008 00:00:00;89,159999999999 05/05/2008 00:00:00;90,299999999999 06/05/2008 00:00:00;90,319999999999 07/05/2008 00:00:00;90,199999999999 08/05/2008 00:00:00;90,979999999999 09/05/2008 00:00:00;90,839999999999 12/05/2008 00:00:00;90,839999999999 13/05/2008 00:00:00;90,239999999999 14/05/2008 00:00:00;90,239999999999 15/05/2008 00:00:00;90,559999999999 16/05/2008 00:00:00;90,739999999999 19/05/2008 00:00:00;91,399999999999 20/05/2008 00:00:00;92,139999999999 21/05/2008 00:00:00;90,699999999999 22/05/2008 00:00:00;90,699999999999 23/05/2008 00:00:00;90,259999999999 26/05/2008 00:00:00;89,119999999999 27/05/2008 00:00:00;88,659999999999 28/05/2008 00:00:00;88,419999999999 29/05/2008 00:00:00;89,119999999999 30/05/2008 00:00:00;89,179999999999 02/06/2008 00:00:00;89,719999999999 03/06/2008 00:00:00;89,039999999999 04/06/2008 00:00:00;89,619999999999 05/06/2008 00:00:00;89,039999999999 06/06/2008 00:00:00;89,079999999999 09/06/2008 00:00:00;87,819999999999 10/06/2008 00:00:00;87,459999999999 11/06/2008 00:00:00;87,119999999999 12/06/2008 00:00:00;85,919999999999 13/06/2008 00:00:00;86,059999999999 16/06/2008 00:00:00;86,079999999999 17/06/2008 00:00:00;86,039999999999 18/06/2008 00:00:00;86,099999999999 19/06/2008 00:00:00;85,019999999999 20/06/2008 00:00:00;84,719999999999 23/06/2008 00:00:00;83,499999999999 24/06/2008 00:00:00;83,239999999999 25/06/2008 00:00:00;83,019999999999 26/06/2008 00:00:00;83,499999999999 27/06/2008 00:00:00;82,279999999999 30/06/2008 00:00:00;81,939999999999 01/07/2008 00:00:00;82,319999999999 02/07/2008 00:00:00;81,079999999999 03/07/2008 00:00:00;80,639999999999 04/07/2008 00:00:00;80,779999999999 07/07/2008 00:00:00;80,419999999999 08/07/2008 00:00:00;81,319999999999 09/07/2008 00:00:00;80,539999999999 10/07/2008 00:00:00;81,479999999999 11/07/2008 00:00:00;79,959999999999 14/07/2008 00:00:00;78,319999999999 15/07/2008 00:00:00;78,559999999999 16/07/2008 00:00:00;77,139999999999 17/07/2008 00:00:00;77,599999999999 18/07/2008 00:00:00;79,339999999999 21/07/2008 00:00:00;80,299999999999 22/07/2008 00:00:00;80,739999999999 23/07/2008 00:00:00;80,499999999999 24/07/2008 00:00:00;81,699999999999 25/07/2008 00:00:00;80,719999999999 28/07/2008 00:00:00;80,339999999999 29/07/2008 00:00:00;79,619999999999 30/07/2008 00:00:00;79,839999999999 31/07/2008 00:00:00;80,479999999999 01/08/2008 00:00:00;80,839999999999 04/08/2008 00:00:00;80,139999999999 05/08/2008 00:00:00;79,859999999999 06/08/2008 00:00:00;81,379999999999 07/08/2008 00:00:00;82,079999999999 08/08/2008 00:00:00;81,799999999999 11/08/2008 00:00:00;82,399999999999 12/08/2008 00:00:00;83,419999999999 13/08/2008 00:00:00;83,279999999999 14/08/2008 00:00:00;81,779999999999 15/08/2008 00:00:00;82,439999999999 18/08/2008 00:00:00;82,399999999999 19/08/2008 00:00:00;82,339999999999 20/08/2008 00:00:00;80,579999999999 21/08/2008 00:00:00;80,799999999999 22/08/2008 00:00:00;80,259999999999 25/08/2008 00:00:00;81,439999999999 26/08/2008 00:00:00;81,139999999999 27/08/2008 00:00:00;81,339999999999 28/08/2008 00:00:00;81,119999999999 29/08/2008 00:00:00;81,879999999999 01/09/2008 00:00:00;82,139999999999 02/09/2008 00:00:00;82,119999999999 03/09/2008 00:00:00;82,699999999999 04/09/2008 00:00:00;81,819999999999 05/09/2008 00:00:00;79,899999999999 08/09/2008 00:00:00;78,639999999999 09/09/2008 00:00:00;80,039999999999 10/09/2008 00:00:00;79,279999999999 11/09/2008 00:00:00;79,119999999999 12/09/2008 00:00:00;78,699999999999 15/09/2008 00:00:00;79,359999999999 16/09/2008 00:00:00;77,699999999999 17/09/2008 00:00:00;76,559999999999 18/09/2008 00:00:00;75,479999999999 19/09/2008 00:00:00;75,359999999999 22/09/2008 00:00:00;78,639999999999 23/09/2008 00:00:00;77,859999999999 24/09/2008 00:00:00;76,959999999999 25/09/2008 00:00:00;76,539999999999 26/09/2008 00:00:00;77,739999999999 29/09/2008 00:00:00;76,599999999999 30/09/2008 00:00:00;73,479999999999 01/10/2008 00:00:00;74,279999999999 02/10/2008 00:00:00;74,239999999999 03/10/2008 00:00:00;74,239999999999 06/10/2008 00:00:00;74,459999999999 07/10/2008 00:00:00;71,019999999999 08/10/2008 00:00:00;70,539999999999 09/10/2008 00:00:00;67,619999999999 10/10/2008 00:00:00;67,119999999999 13/10/2008 00:00:00;63,459999999999 14/10/2008 00:00:00;67,419999999999 15/10/2008 00:00:00;69,539999999999 16/10/2008 00:00:00;65,539999999999 17/10/2008 00:00:00;62,399999999999 20/10/2008 00:00:00;64,159999999999 21/10/2008 00:00:00;65,879999999999 22/10/2008 00:00:00;65,859999999999 23/10/2008 00:00:00;63,579999999999 24/10/2008 00:00:00;63,019999999999 27/10/2008 00:00:00;61,259999999999 28/10/2008 00:00:00;59,659999999999 29/10/2008 00:00:00;59,939999999999 30/10/2008 00:00:00;64,439999999999 31/10/2008 00:00:00;63,559999999999 03/11/2008 00:00:00;65,039999999999 04/11/2008 00:00:00;66,419999999999 05/11/2008 00:00:00;68,999999999999 06/11/2008 00:00:00;67,579999999999 07/11/2008 00:00:00;63,879999999999 10/11/2008 00:00:00;64,819999999999 11/11/2008 00:00:00;65,519999999999 12/11/2008 00:00:00;63,439999999999 13/11/2008 00:00:00;62,179999999999 14/11/2008 00:00:00;62,199999999999 17/11/2008 00:00:00;62,439999999999 18/11/2008 00:00:00;61,219999999999 19/11/2008 00:00:00;61,619999999999 20/11/2008 00:00:00;59,799999999999 21/11/2008 00:00:00;58,539999999999 24/11/2008 00:00:00;57,679999999999 25/11/2008 00:00:00;61,119999999999 26/11/2008 00:00:00;61,619999999999 27/11/2008 00:00:00;61,619999999999 28/11/2008 00:00:00;62,879999999999 01/12/2008 00:00:00;63,119999999999 02/12/2008 00:00:00;60,659999999999 03/12/2008 00:00:00;61,399999999999 04/12/2008 00:00:00;61,939999999999 05/12/2008 00:00:00;62,019999999999 08/12/2008 00:00:00;59,899999999999 09/12/2008 00:00:00;62,919999999999 10/12/2008 00:00:00;63,339999999999 11/12/2008 00:00:00;63,639999999999 12/12/2008 00:00:00;63,239999999999 15/12/2008 00:00:00;62,159999999999 16/12/2008 00:00:00;62,079999999999 17/12/2008 00:00:00;62,399999999999 18/12/2008 00:00:00;62,659999999999 19/12/2008 00:00:00;62,819999999999 22/12/2008 00:00:00;62,299999999999 23/12/2008 00:00:00;62,019999999999 29/12/2008 00:00:00;61,919999999999 30/12/2008 00:00:00;62,619999999999 31/12/2008 00:00:00;62,619999999999 02/01/2009 00:00:00;65,779999999999 05/01/2009 00:00:00;67,459999999999 06/01/2009 00:00:00;67,939999999999 07/01/2009 00:00:00;68,819999999999 08/01/2009 00:00:00;67,599999999999 09/01/2009 00:00:00;64,959999999999 12/01/2009 00:00:00;64,519999999999 13/01/2009 00:00:00;63,919999999999 14/01/2009 00:00:00;63,219999999999 15/01/2009 00:00:00;61,579999999999 16/01/2009 00:00:00;61,079999999999 19/01/2009 00:00:00;62,079999999999 20/01/2009 00:00:00;61,599999999999 21/01/2009 00:00:00;60,879999999999 22/01/2009 00:00:00;60,779999999999 23/01/2009 00:00:00;60,279999999999 26/01/2009 00:00:00;60,239999999999 27/01/2009 00:00:00;61,839999999999 28/01/2009 00:00:00;61,819999999999 29/01/2009 00:00:00;63,079999999999 30/01/2009 00:00:00;62,039999999999 02/02/2009 00:00:00;61,599999999999 03/02/2009 00:00:00;60,859999999999 04/02/2009 00:00:00;61,739999999999 05/02/2009 00:00:00;62,879999999999 06/02/2009 00:00:00;62,979999999999 09/02/2009 00:00:00;64,319999999999 10/02/2009 00:00:00;64,699999999999 11/02/2009 00:00:00;63,259999999999 12/02/2009 00:00:00;63,179999999999 13/02/2009 00:00:00;62,439999999999 16/02/2009 00:00:00;62,939999999999 17/02/2009 00:00:00;62,319999999999 18/02/2009 00:00:00;60,999999999999 19/02/2009 00:00:00;60,699999999999 20/02/2009 00:00:00;60,639999999999 23/02/2009 00:00:00;58,919999999999 24/02/2009 00:00:00;58,459999999999 25/02/2009 00:00:00;57,959999999999 26/02/2009 00:00:00;57,279999999999 27/02/2009 00:00:00;57,659999999999 02/03/2009 00:00:00;56,819999999999 03/03/2009 00:00:00;55,219999999999 04/03/2009 00:00:00;54,199999999999 05/03/2009 00:00:00;56,179999999999 06/03/2009 00:00:00;54,399999999999 09/03/2009 00:00:00;54,279999999999 10/03/2009 00:00:00;54,319999999999 11/03/2009 00:00:00;56,379999999999 12/03/2009 00:00:00;56,439999999999 13/03/2009 00:00:00;56,379999999999 16/03/2009 00:00:00;56,379999999999 17/03/2009 00:00:00;57,039999999999 18/03/2009 00:00:00;56,059999999999 19/03/2009 00:00:00;55,839999999999 20/03/2009 00:00:00;57,079999999999 23/03/2009 00:00:00;57,679999999999 24/03/2009 00:00:00;59,299999999999 25/03/2009 00:00:00;59,079999999999 26/03/2009 00:00:00;59,399999999999 27/03/2009 00:00:00;59,419999999999 30/03/2009 00:00:00;58,619999999999 31/03/2009 00:00:00;56,759999999999 01/04/2009 00:00:00;57,839999999999 02/04/2009 00:00:00;58,279999999999 03/04/2009 00:00:00;60,839999999999 06/04/2009 00:00:00;60,479999999999 07/04/2009 00:00:00;59,939999999999 08/04/2009 00:00:00;59,599999999999 09/04/2009 00:00:00;59,759999999999 14/04/2009 00:00:00;61,039999999999 15/04/2009 00:00:00;61,899999999999 16/04/2009 00:00:00;61,799999999999 17/04/2009 00:00:00;62,639999999999 20/04/2009 00:00:00;63,359999999999 21/04/2009 00:00:00;61,119999999999 22/04/2009 00:00:00;61,359999999999 23/04/2009 00:00:00;62,139999999999 24/04/2009 00:00:00;61,739999999999 27/04/2009 00:00:00;62,979999999999 28/04/2009 00:00:00;62,739999999999 29/04/2009 00:00:00;62,119999999999 30/04/2009 00:00:00;62,899999999999 01/05/2009 00:00:00;62,899999999999 04/05/2009 00:00:00;63,399999999999 05/05/2009 00:00:00;65,379999999999 06/05/2009 00:00:00;65,539999999999 07/05/2009 00:00:00;66,219999999999 08/05/2009 00:00:00;66,219999999999 11/05/2009 00:00:00;67,139999999999 12/05/2009 00:00:00;66,099999999999 13/05/2009 00:00:00;66,059999999999 14/05/2009 00:00:00;64,819999999999 15/05/2009 00:00:00;64,699999999999 18/05/2009 00:00:00;64,959999999999 19/05/2009 00:00:00;66,019999999999 20/05/2009 00:00:00;67,259999999999 22/05/2009 00:00:00;66,919999999999 25/05/2009 00:00:00;67,239999999999 26/05/2009 00:00:00;67,299999999999 27/05/2009 00:00:00;67,679999999999 28/05/2009 00:00:00;68,119999999999 29/05/2009 00:00:00;67,859999999999 02/06/2009 00:00:00;69,919999999999 03/06/2009 00:00:00;70,179999999999 04/06/2009 00:00:00;68,939999999999 05/06/2009 00:00:00;68,759999999999 08/06/2009 00:00:00;69,079999999999 09/06/2009 00:00:00;68,319999999999 10/06/2009 00:00:00;68,559999999999 12/06/2009 00:00:00;69,239999999999 15/06/2009 00:00:00;69,159999999999 16/06/2009 00:00:00;67,959999999999 17/06/2009 00:00:00;67,979999999999 18/06/2009 00:00:00;66,919999999999 19/06/2009 00:00:00;67,479999999999 22/06/2009 00:00:00;67,839999999999 24/06/2009 00:00:00;66,359999999999 25/06/2009 00:00:00;67,499999999999 26/06/2009 00:00:00;67,219999999999 29/06/2009 00:00:00;67,219999999999 30/06/2009 00:00:00;68,019999999999 01/07/2009 00:00:00;67,479999999999 02/07/2009 00:00:00;68,539999999999 03/07/2009 00:00:00;66,979999999999 06/07/2009 00:00:00;66,859999999999 07/07/2009 00:00:00;66,079999999999 08/07/2009 00:00:00;65,699999999999 09/07/2009 00:00:00;65,219999999999 10/07/2009 00:00:00;65,579999999999 13/07/2009 00:00:00;64,839999999999 14/07/2009 00:00:00;65,519999999999 15/07/2009 00:00:00;66,239999999999 16/07/2009 00:00:00;67,679999999999 17/07/2009 00:00:00;68,259999999999 20/07/2009 00:00:00;68,519999999999 21/07/2009 00:00:00;69,359999999999 22/07/2009 00:00:00;69,999999999999 23/07/2009 00:00:00;69,979999999999 24/07/2009 00:00:00;71,219999999999 27/07/2009 00:00:00;70,999999999999 28/07/2009 00:00:00;71,499999999999 29/07/2009 00:00:00;70,899999999999 30/07/2009 00:00:00;71,319999999999 31/07/2009 00:00:00;72,599999999998 03/08/2009 00:00:00;72,299999999998 04/08/2009 00:00:00;73,199999999998 05/08/2009 00:00:00;73,079999999998 06/08/2009 00:00:00;72,699999999998 07/08/2009 00:00:00;72,919999999998 10/08/2009 00:00:00;73,539999999998 11/08/2009 00:00:00;73,199999999998 12/08/2009 00:00:00;72,099999999998 13/08/2009 00:00:00;72,699999999998 14/08/2009 00:00:00;73,139999999998 17/08/2009 00:00:00;72,459999999998 18/08/2009 00:00:00;71,279999999998 19/08/2009 00:00:00;71,879999999998 20/08/2009 00:00:00;72,399999999998 21/08/2009 00:00:00;72,959999999998 24/08/2009 00:00:00;74,499999999998 25/08/2009 00:00:00;75,319999999998 26/08/2009 00:00:00;75,619999999998 27/08/2009 00:00:00;75,179999999998 28/08/2009 00:00:00;74,719999999998 31/08/2009 00:00:00;75,419999999998 01/09/2009 00:00:00;74,899999999998 02/09/2009 00:00:00;73,839999999998 03/09/2009 00:00:00;73,659999999998 04/09/2009 00:00:00;73,999999999998 07/09/2009 00:00:00;74,759999999998 08/09/2009 00:00:00;75,779999999998 09/09/2009 00:00:00;76,379999999998 10/09/2009 00:00:00;77,019999999998 11/09/2009 00:00:00;77,059999999998 14/09/2009 00:00:00;77,899999999998 15/09/2009 00:00:00;77,899999999998 16/09/2009 00:00:00;78,239999999998 17/09/2009 00:00:00;79,359999999998 18/09/2009 00:00:00;79,659999999998 21/09/2009 00:00:00;79,079999999998 22/09/2009 00:00:00;78,219999999998 23/09/2009 00:00:00;78,639999999998 24/09/2009 00:00:00;78,599999999998 25/09/2009 00:00:00;77,619999999998 28/09/2009 00:00:00;77,319999999998 29/09/2009 00:00:00;78,639999999998 30/09/2009 00:00:00;78,559999999998 01/10/2009 00:00:00;78,519999999998 02/10/2009 00:00:00;77,279999999998 05/10/2009 00:00:00;76,159999999998 06/10/2009 00:00:00;76,859999999998 07/10/2009 00:00:00;78,539999999998 08/10/2009 00:00:00;78,579999999998 09/10/2009 00:00:00;79,479999999998 12/10/2009 00:00:00;79,219999999998 13/10/2009 00:00:00;79,619999999998 14/10/2009 00:00:00;79,139999999998 15/10/2009 00:00:00;80,179999999998 16/10/2009 00:00:00;80,179999999998 19/10/2009 00:00:00;79,349014155711 20/10/2009 00:00:00;80,261071789685 21/10/2009 00:00:00;80,038124368047 22/10/2009 00:00:00;80,240803842263 23/10/2009 00:00:00;79,673301314457 26/10/2009 00:00:00;79,551693629927 27/10/2009 00:00:00;78,457224469159 28/10/2009 00:00:00;78,295080889786 29/10/2009 00:00:00;77,119539939331 30/10/2009 00:00:00;78,153205257834 02/11/2009 00:00:00;76,714180990898 03/11/2009 00:00:00;76,876324570271 04/11/2009 00:00:00;76,187214357935 05/11/2009 00:00:00;77,301951466126 06/11/2009 00:00:00;77,788382204245 09/11/2009 00:00:00;77,869453993931 10/11/2009 00:00:00;79,328746208289 11/11/2009 00:00:00;78,700439838219 12/11/2009 00:00:00;79,207138523759 13/11/2009 00:00:00;79,186870576338 16/11/2009 00:00:00;79,267942366024 17/11/2009 00:00:00;80,281339737106 18/11/2009 00:00:00;80,119196157733 19/11/2009 00:00:00;80,240803842263 20/11/2009 00:00:00;79,085530839230 23/11/2009 00:00:00;78,680171890797 24/11/2009 00:00:00;80,159732052576 25/11/2009 00:00:00;79,754373104144 26/11/2009 00:00:00;80,362411526793 27/11/2009 00:00:00;78,477492416580 30/11/2009 00:00:00;78,740975733062 01/12/2009 00:00:00;78,193741152678 02/12/2009 00:00:00;80,078660262890 03/12/2009 00:00:00;80,788038422647 04/12/2009 00:00:00;80,767770475225 07/12/2009 00:00:00;81,031253791707 08/12/2009 00:00:00;80,605626895852 09/12/2009 00:00:00;79,551693629927 10/12/2009 00:00:00;79,024726996965 11/12/2009 00:00:00;79,835444893830 14/12/2009 00:00:00;80,321875631949 15/12/2009 00:00:00;80,686698685539 16/12/2009 00:00:00;80,808306370069 17/12/2009 00:00:00;81,294737108188 18/12/2009 00:00:00;80,585358948431 21/12/2009 00:00:00;80,443483316479 22/12/2009 00:00:00;81,375808897875 23/12/2009 00:00:00;81,598756319513 28/12/2009 00:00:00;81,923043478259 29/12/2009 00:00:00;82,186526794740 30/12/2009 00:00:00;82,429742163800 31/12/2009 00:00:00;82,429742163800 04/01/2010 00:00:00;81,943311425680 05/01/2010 00:00:00;83,017512639027 06/01/2010 00:00:00;83,017512639027 07/01/2010 00:00:00;83,179656218400 08/01/2010 00:00:00;82,956708796762 11/01/2010 00:00:00;83,058048533870 12/01/2010 00:00:00;83,220192113244 13/01/2010 00:00:00;82,490546006065 14/01/2010 00:00:00;82,551349848329 15/01/2010 00:00:00;82,855369059654 18/01/2010 00:00:00;82,287866531848 19/01/2010 00:00:00;82,693225480281 20/01/2010 00:00:00;83,179656218400 21/01/2010 00:00:00;82,024383215367 22/01/2010 00:00:00;81,315005055610 25/01/2010 00:00:00;80,747502527804 26/01/2010 00:00:00;80,240803842263 27/01/2010 00:00:00;80,463751263901 28/01/2010 00:00:00;80,240803842263 29/01/2010 00:00:00;79,531425682505 01/02/2010 00:00:00;79,875980788673 02/02/2010 00:00:00;80,017856420625 03/02/2010 00:00:00;80,666430738117 04/02/2010 00:00:00;80,504287158744 05/02/2010 00:00:00;78,903119312435 08/02/2010 00:00:00;77,504630940342 09/02/2010 00:00:00;78,457224469159 10/02/2010 00:00:00;78,497760364002 11/02/2010 00:00:00;78,659903943375 12/02/2010 00:00:00;78,801779575326 15/02/2010 00:00:00;79,105798786651 16/02/2010 00:00:00;79,227406471181 17/02/2010 00:00:00;79,855712841252 18/02/2010 00:00:00;80,443483316479 19/02/2010 00:00:00;81,051521739128 22/02/2010 00:00:00;81,315005055609 23/02/2010 00:00:00;80,970449949442 24/02/2010 00:00:00;80,342143579371 25/02/2010 00:00:00;80,402947421636 26/02/2010 00:00:00;79,389550050554 01/03/2010 00:00:00;80,139464105154 02/03/2010 00:00:00;81,112325581393 03/03/2010 00:00:00;81,720364004042 04/03/2010 00:00:00;82,105455005053 05/03/2010 00:00:00;81,923043478259 08/03/2010 00:00:00;82,814833164811 09/03/2010 00:00:00;82,713493427702 10/03/2010 00:00:00;82,774297269967 11/03/2010 00:00:00;83,078316481292 12/03/2010 00:00:00;82,693225480281 15/03/2010 00:00:00;82,551349848329 16/03/2010 00:00:00;82,064919110210 17/03/2010 00:00:00;82,571617795751 18/03/2010 00:00:00;82,976976744184 19/03/2010 00:00:00;82,632421638016 22/03/2010 00:00:00;82,693225480281 23/03/2010 00:00:00;82,571617795751 24/03/2010 00:00:00;83,078316481292 25/03/2010 00:00:00;82,976976744184 26/03/2010 00:00:00;83,625551061676 29/03/2010 00:00:00;83,260728008087 30/03/2010 00:00:00;83,544479271989 31/03/2010 00:00:00;83,503943377146 01/04/2010 00:00:00;83,605283114254 06/04/2010 00:00:00;84,334929221433 07/04/2010 00:00:00;84,517340748228 08/04/2010 00:00:00;84,294393326590 09/04/2010 00:00:00;83,929570273001 12/04/2010 00:00:00;84,720020222444 13/04/2010 00:00:00;84,537608695650 14/04/2010 00:00:00;84,253857431747 15/04/2010 00:00:00;84,497072800806 16/04/2010 00:00:00;84,720020222444 19/04/2010 00:00:00;83,848498483314 20/04/2010 00:00:00;83,625551061676 21/04/2010 00:00:00;84,375465116277 22/04/2010 00:00:00;84,071445904952 23/04/2010 00:00:00;83,524211324568 26/04/2010 00:00:00;84,193053589482 27/04/2010 00:00:00;84,598412537915 28/04/2010 00:00:00;82,814833164810 29/04/2010 00:00:00;81,963579373102 30/04/2010 00:00:00;82,754029322546 03/05/2010 00:00:00;82,713493427702 04/05/2010 00:00:00;82,855369059654 05/05/2010 00:00:00;81,477148634982 06/05/2010 00:00:00;80,767770475225 07/05/2010 00:00:00;80,159732052576 10/05/2010 00:00:00;77,970793731039 11/05/2010 00:00:00;81,193397371079 12/05/2010 00:00:00;81,558220424669 14/05/2010 00:00:00;82,936440849340 17/05/2010 00:00:00;80,909646107176 18/05/2010 00:00:00;80,889378159755 19/05/2010 00:00:00;81,497416582404 20/05/2010 00:00:00;79,835444893830 21/05/2010 00:00:00;77,991061678461 25/05/2010 00:00:00;77,545166835185 26/05/2010 00:00:00;76,470965621838 27/05/2010 00:00:00;77,687042467136 28/05/2010 00:00:00;79,571961577348 31/05/2010 00:00:00;79,450353892819 01/06/2010 00:00:00;79,389550050554 02/06/2010 00:00:00;79,774641051565 04/06/2010 00:00:00;80,788038422647 07/06/2010 00:00:00;79,612497472192 08/06/2010 00:00:00;79,247674418602 09/06/2010 00:00:00;79,166602628916 10/06/2010 00:00:00;80,078660262889 11/06/2010 00:00:00;81,031253791706 14/06/2010 00:00:00;81,010985844285 15/06/2010 00:00:00;81,740631951464 16/06/2010 00:00:00;82,044651162788 17/06/2010 00:00:00;82,287866531848 18/06/2010 00:00:00;82,328402426691 21/06/2010 00:00:00;82,287866531848 22/06/2010 00:00:00;82,956708796762 24/06/2010 00:00:00;82,145990899896 25/06/2010 00:00:00;81,315005055609 28/06/2010 00:00:00;80,767770475225 29/06/2010 00:00:00;81,578488372090 30/06/2010 00:00:00;79,490889787662 01/07/2010 00:00:00;79,207138523759 02/07/2010 00:00:00;78,092401415569 05/07/2010 00:00:00;77,768114256823 06/07/2010 00:00:00;77,545166835185 07/07/2010 00:00:00;78,781511627904 08/07/2010 00:00:00;79,166602628916 09/07/2010 00:00:00;79,673301314456 12/07/2010 00:00:00;79,794908998986 13/07/2010 00:00:00;80,058392315468 14/07/2010 00:00:00;81,092057633971 15/07/2010 00:00:00;81,233933265923 16/07/2010 00:00:00;80,625894843273 19/07/2010 00:00:00;79,166602628916 20/07/2010 00:00:00;78,801779575326 21/07/2010 00:00:00;78,740975733061 22/07/2010 00:00:00;79,511157735083 23/07/2010 00:00:00;80,788038422646 26/07/2010 00:00:00;80,909646107176 27/07/2010 00:00:00;81,112325581393 28/07/2010 00:00:00;80,828574317490 29/07/2010 00:00:00;80,402947421635 30/07/2010 00:00:00;80,159732052576 02/08/2010 00:00:00;79,875980788673 03/08/2010 00:00:00;81,619024266934 04/08/2010 00:00:00;81,416344792717 05/08/2010 00:00:00;81,497416582404 06/08/2010 00:00:00;81,456880687560 09/08/2010 00:00:00;81,152861476236 10/08/2010 00:00:00;81,882507583415 11/08/2010 00:00:00;81,294737108187 12/08/2010 00:00:00;80,261071789684 13/08/2010 00:00:00;80,585358948430 16/08/2010 00:00:00;80,767770475225 17/08/2010 00:00:00;80,828574317490 18/08/2010 00:00:00;81,537952477247 19/08/2010 00:00:00;81,517684529825 20/08/2010 00:00:00;80,544823053587 23/08/2010 00:00:00;80,139464105154 24/08/2010 00:00:00;80,524555106165 25/08/2010 00:00:00;79,450353892818 26/08/2010 00:00:00;79,146334681494 27/08/2010 00:00:00;79,511157735083 30/08/2010 00:00:00;80,200267947419 31/08/2010 00:00:00;80,119196157732 01/09/2010 00:00:00;80,281339737105 02/09/2010 00:00:00;81,882507583415 03/09/2010 00:00:00;81,923043478258 06/09/2010 00:00:00;82,368938321534 07/09/2010 00:00:00;82,531081900907 08/09/2010 00:00:00;82,389206268956 09/09/2010 00:00:00;83,098584428713 10/09/2010 00:00:00;83,503943377146 13/09/2010 00:00:00;83,443139534881 14/09/2010 00:00:00;83,807962588470 15/09/2010 00:00:00;83,929570273000 16/09/2010 00:00:00;83,706622851362 17/09/2010 00:00:00;83,362067745194 20/09/2010 00:00:00;82,956708796762 21/09/2010 00:00:00;84,132249747216 22/09/2010 00:00:00;83,828230535892 23/09/2010 00:00:00;82,976976744183 24/09/2010 00:00:00;82,855369059653 27/09/2010 00:00:00;83,625551061676 28/09/2010 00:00:00;83,422871587459 29/09/2010 00:00:00;83,402603640038 30/09/2010 00:00:00;82,976976744183 01/10/2010 00:00:00;82,652689585437 04/10/2010 00:00:00;82,409474216377 05/10/2010 00:00:00;82,004115267945 06/10/2010 00:00:00;82,733761375123 07/10/2010 00:00:00;83,260728008086 08/10/2010 00:00:00;82,936440849340 11/10/2010 00:00:00;83,199924165821 12/10/2010 00:00:00;83,483675429724 13/10/2010 00:00:00;83,220192113243 14/10/2010 00:00:00;84,375465116276 15/10/2010 00:00:00;84,497072800806 18/10/2010 00:00:00;84,579268396916 19/10/2010 00:00:00;84,928599680382 20/10/2010 00:00:00;84,229937113449 21/10/2010 00:00:00;84,538170598861 22/10/2010 00:00:00;85,010795276492 25/10/2010 00:00:00;84,887501882327 26/10/2010 00:00:00;85,051893074547 27/10/2010 00:00:00;85,051893074547 28/10/2010 00:00:00;84,640915093998 29/10/2010 00:00:00;85,051893074547 01/11/2010 00:00:00;85,051893074547 02/11/2010 00:00:00;85,277930963848 03/11/2010 00:00:00;85,956044631754 04/11/2010 00:00:00;85,421773257040 05/11/2010 00:00:00;86,325924814247 08/11/2010 00:00:00;86,695804996741 09/11/2010 00:00:00;86,901293987016 10/11/2010 00:00:00;87,620505452976 11/11/2010 00:00:00;87,065685179235 12/11/2010 00:00:00;87,004038482153 15/11/2010 00:00:00;86,654707198686 16/11/2010 00:00:00;87,065685179235 17/11/2010 00:00:00;85,647811146342 18/11/2010 00:00:00;85,771104540507 19/11/2010 00:00:00;86,839647289933 22/11/2010 00:00:00;86,675256097714 23/11/2010 00:00:00;86,243729218138 24/11/2010 00:00:00;85,216284266766 25/11/2010 00:00:00;86,387571511330 26/11/2010 00:00:00;86,983489583125 29/11/2010 00:00:00;86,593060501604 30/11/2010 00:00:00;85,401224358013 01/12/2010 00:00:00;85,401224358013 02/12/2010 00:00:00;86,613609400631 03/12/2010 00:00:00;87,456114260756 06/12/2010 00:00:00;87,106782977290 07/12/2010 00:00:00;87,209527472427 08/12/2010 00:00:00;87,825994443250 09/12/2010 00:00:00;87,867092241305 10/12/2010 00:00:00;87,825994443250 13/12/2010 00:00:00;87,867092241305 14/12/2010 00:00:00;88,072581231579 15/12/2010 00:00:00;88,360265817963 16/12/2010 00:00:00;88,606852606292 17/12/2010 00:00:00;88,647950404347 20/12/2010 00:00:00;88,360265817963 21/12/2010 00:00:00;88,832890495594 22/12/2010 00:00:00;89,326064072253 23/12/2010 00:00:00;89,552101961554 27/12/2010 00:00:00;89,716493153774 28/12/2010 00:00:00;89,264417375170 29/12/2010 00:00:00;89,202770678088 30/12/2010 00:00:00;89,695944254746 31/12/2010 00:00:00;89,695944254746 03/01/2011 00:00:00;88,812341596567 04/01/2011 00:00:00;89,346612971280 05/01/2011 00:00:00;89,100026182951 06/01/2011 00:00:00;88,873988293649 07/01/2011 00:00:00;88,935634990731 10/01/2011 00:00:00;88,586303707265 11/01/2011 00:00:00;88,216423524771 12/01/2011 00:00:00;88,791792697539 13/01/2011 00:00:00;89,654846456691 14/01/2011 00:00:00;89,490455264472 17/01/2011 00:00:00;88,956183889759 18/01/2011 00:00:00;89,100026182951 19/01/2011 00:00:00;89,819237648911 20/01/2011 00:00:00;89,161672880033 21/01/2011 00:00:00;88,319168019908 24/01/2011 00:00:00;88,730146000457 25/01/2011 00:00:00;88,853439394621 26/01/2011 00:00:00;88,093130130606 27/01/2011 00:00:00;88,442461414073 28/01/2011 00:00:00;88,257521322826 31/01/2011 00:00:00;87,435565361729 01/02/2011 00:00:00;87,332820866591 02/02/2011 00:00:00;88,771243798512 03/02/2011 00:00:00;88,935634990731 04/02/2011 00:00:00;88,894537192676 07/02/2011 00:00:00;89,243868476143 08/02/2011 00:00:00;89,942531043075 09/02/2011 00:00:00;89,942531043075 10/02/2011 00:00:00;89,798688749883 11/02/2011 00:00:00;89,654846456691 14/02/2011 00:00:00;90,106922235295 15/02/2011 00:00:00;90,415155720706 16/02/2011 00:00:00;90,415155720706 17/02/2011 00:00:00;90,415155720706 18/02/2011 00:00:00;90,209666730432 21/02/2011 00:00:00;90,805584802228 22/02/2011 00:00:00;89,634297557664 23/02/2011 00:00:00;89,017830586841 24/02/2011 00:00:00;88,031483433524 25/02/2011 00:00:00;87,579407654921 28/02/2011 00:00:00;88,298619120881 01/03/2011 00:00:00;88,873988293649 02/03/2011 00:00:00;88,524657010182 03/03/2011 00:00:00;88,257521322826 04/03/2011 00:00:00;88,647950404347 07/03/2011 00:00:00;88,134227928661 08/03/2011 00:00:00;87,743798847140 09/03/2011 00:00:00;88,010934534497 10/03/2011 00:00:00;87,887641140332 11/03/2011 00:00:00;87,188978573399 14/03/2011 00:00:00;86,387571511329 15/03/2011 00:00:00;85,236833165793 16/03/2011 00:00:00;83,654567940681 17/03/2011 00:00:00;82,688769686391 18/03/2011 00:00:00;83,716214637763 21/03/2011 00:00:00;83,839508031928 22/03/2011 00:00:00;85,277930963848 23/03/2011 00:00:00;85,113539771628 24/03/2011 00:00:00;85,791653439534 25/03/2011 00:00:00;86,510864905494 28/03/2011 00:00:00;86,428669309384 29/03/2011 00:00:00;86,510864905494 30/03/2011 00:00:00;86,716353895768 31/03/2011 00:00:00;87,127331876317 01/04/2011 00:00:00;86,551962703549 04/04/2011 00:00:00;87,723249948112 05/04/2011 00:00:00;87,867092241305 06/04/2011 00:00:00;87,949287837414 07/04/2011 00:00:00;88,154776827689 08/04/2011 00:00:00;87,928738938387 11/04/2011 00:00:00;88,072581231579 12/04/2011 00:00:00;87,805445544222 13/04/2011 00:00:00;86,880745087988 14/04/2011 00:00:00;87,250625270481 15/04/2011 00:00:00;87,147880775344 18/04/2011 00:00:00;87,312271967564 19/04/2011 00:00:00;86,182082521055 20/04/2011 00:00:00;86,551962703549 21/04/2011 00:00:00;87,579407654920 26/04/2011 00:00:00;87,558858755893 27/04/2011 00:00:00;87,764347746167 28/04/2011 00:00:00;87,928738938387 29/04/2011 00:00:00;88,175325726716 02/05/2011 00:00:00;88,298619120881 03/05/2011 00:00:00;88,339716918935 04/05/2011 00:00:00;88,134227928661 05/05/2011 00:00:00;87,127331876317 06/05/2011 00:00:00;86,736902794796 09/05/2011 00:00:00;87,825994443250 10/05/2011 00:00:00;87,743798847140 11/05/2011 00:00:00;88,463010313100 12/05/2011 00:00:00;88,750694899484 13/05/2011 00:00:00;88,606852606292 16/05/2011 00:00:00;87,969836736442 17/05/2011 00:00:00;88,278070221853 18/05/2011 00:00:00;87,497212058811 19/05/2011 00:00:00;87,723249948112 20/05/2011 00:00:00;88,175325726716 23/05/2011 00:00:00;87,908190039359 24/05/2011 00:00:00;87,332820866591 25/05/2011 00:00:00;87,435565361728 26/05/2011 00:00:00;87,743798847140 27/05/2011 00:00:00;87,641054352003 30/05/2011 00:00:00;88,134227928661 31/05/2011 00:00:00;88,175325726716 01/06/2011 00:00:00;88,709597101429 03/06/2011 00:00:00;87,435565361728 06/06/2011 00:00:00;87,045136280207 07/06/2011 00:00:00;86,819098390905 08/06/2011 00:00:00;86,593060501603 09/06/2011 00:00:00;85,976593530780 10/06/2011 00:00:00;86,551962703549 14/06/2011 00:00:00;86,202631420082 15/06/2011 00:00:00;86,778000592850 16/06/2011 00:00:00;85,956044631753 17/06/2011 00:00:00;85,791653439534 20/06/2011 00:00:00;85,750555641479 21/06/2011 00:00:00;85,442322156067 22/06/2011 00:00:00;86,202631420082 24/06/2011 00:00:00;84,846404084272 27/06/2011 00:00:00;84,743659589134 28/06/2011 00:00:00;84,723110690107 29/06/2011 00:00:00;84,887501882326 30/06/2011 00:00:00;85,586164449259 01/07/2011 00:00:00;86,469767107439 04/07/2011 00:00:00;86,921842886042 05/07/2011 00:00:00;87,045136280207 06/07/2011 00:00:00;87,127331876317 07/07/2011 00:00:00;86,942391785070 08/07/2011 00:00:00;87,476663159783 11/07/2011 00:00:00;86,469767107439 12/07/2011 00:00:00;85,668360045369 13/07/2011 00:00:00;85,606713348287 14/07/2011 00:00:00;85,647811146341 15/07/2011 00:00:00;85,092990872601 18/07/2011 00:00:00;84,599817295942 19/07/2011 00:00:00;83,798410233872 20/07/2011 00:00:00;84,188839315394 21/07/2011 00:00:00;84,579268396915 22/07/2011 00:00:00;85,462871055095 25/07/2011 00:00:00;85,442322156067 26/07/2011 00:00:00;85,380675458985 27/07/2011 00:00:00;85,175186468710 28/07/2011 00:00:00;84,640915093997 29/07/2011 00:00:00;84,620366194970 01/08/2011 00:00:00;84,373779406641 02/08/2011 00:00:00;83,572372344571 03/08/2011 00:00:00;82,688769686391 04/08/2011 00:00:00;81,866813725294 05/08/2011 00:00:00;79,503690337139 08/08/2011 00:00:00;78,907772265343 09/08/2011 00:00:00;75,948730805393 10/08/2011 00:00:00;76,832333463573 11/08/2011 00:00:00;74,921285854021 12/08/2011 00:00:00;76,976175756765 16/08/2011 00:00:00;78,866674467288 17/08/2011 00:00:00;78,722832174096 18/08/2011 00:00:00;78,620087678959 19/08/2011 00:00:00;76,154219795667 22/08/2011 00:00:00;75,435008329707 23/08/2011 00:00:00;75,887084108311 24/08/2011 00:00:00;76,914529059682 25/08/2011 00:00:00;77,818680616889 26/08/2011 00:00:00;76,935077958710 29/08/2011 00:00:00;76,873431261627 30/08/2011 00:00:00;77,859778414944 31/08/2011 00:00:00;78,394049789657 01/09/2011 00:00:00;79,853021620605 02/09/2011 00:00:00;80,243450702126 05/09/2011 00:00:00;79,051614558535 06/09/2011 00:00:00;77,078920251902 07/09/2011 00:00:00;76,750137867463 08/09/2011 00:00:00;78,476245385767 09/09/2011 00:00:00;78,722832174096 12/09/2011 00:00:00;77,469349333423 13/09/2011 00:00:00;76,647393372326 14/09/2011 00:00:00;77,099469150929 15/09/2011 00:00:00;77,695387222725 16/09/2011 00:00:00;78,722832174096 19/09/2011 00:00:00;78,907772265343 20/09/2011 00:00:00;78,168011900356 21/09/2011 00:00:00;79,113261255618 22/09/2011 00:00:00;78,147463001328 23/09/2011 00:00:00;75,619948420954 26/09/2011 00:00:00;75,599399521926 27/09/2011 00:00:00;76,421355483024 28/09/2011 00:00:00;78,496794284794 29/09/2011 00:00:00;78,003620708136 30/09/2011 00:00:00;78,435147587712 04/10/2011 00:00:00;77,078920251902 05/10/2011 00:00:00;76,215866492749 06/10/2011 00:00:00;77,078920251902 07/10/2011 00:00:00;78,311854193548 10/10/2011 00:00:00;78,702283275069 11/10/2011 00:00:00;79,647532630331 12/10/2011 00:00:00;79,668081529358 13/10/2011 00:00:00;80,181804005044 14/10/2011 00:00:00;79,955766115742 17/10/2011 00:00:00;80,346195197263 18/10/2011 00:00:00;79,503690337139 19/10/2011 00:00:00;79,647532630331 20/10/2011 00:00:00;79,359848043947 21/10/2011 00:00:00;78,907772265343 24/10/2011 00:00:00;80,279719833708 25/10/2011 00:00:00;80,840971111675 26/10/2011 00:00:00;80,154997327493 27/10/2011 00:00:00;80,196571496231 28/10/2011 00:00:00;81,942686583241 31/10/2011 00:00:00;81,797176992657 02/11/2011 00:00:00;79,406662290203 03/11/2011 00:00:00;79,863978146325 04/11/2011 00:00:00;80,965693617890 07/11/2011 00:00:00;80,674674436722 08/11/2011 00:00:00;80,757822774199 09/11/2011 00:00:00;81,069629039736 10/11/2011 00:00:00;79,926339399432 11/11/2011 00:00:00;79,843191061955 14/11/2011 00:00:00;80,924119449152 15/11/2011 00:00:00;80,591526099245 16/11/2011 00:00:00;80,508377761769 17/11/2011 00:00:00;80,612313183614 18/11/2011 00:00:00;79,905552315063 21/11/2011 00:00:00;79,489810627680 22/11/2011 00:00:00;78,117863059315 23/11/2011 00:00:00;77,598185950086 24/11/2011 00:00:00;76,995360503380 25/11/2011 00:00:00;76,829063828427 28/11/2011 00:00:00;77,307166768917 29/11/2011 00:00:00;78,907772265343 30/11/2011 00:00:00;79,240365615250 01/12/2011 00:00:00;81,277499883428 02/12/2011 00:00:00;80,986480702259 05/12/2011 00:00:00;81,339861136535 06/12/2011 00:00:00;81,464583642750 07/12/2011 00:00:00;81,319074052166 08/12/2011 00:00:00;81,298286967797 09/12/2011 00:00:00;80,695461521091 12/12/2011 00:00:00;81,277499883428 13/12/2011 00:00:00;80,591526099245 14/12/2011 00:00:00;80,861758196044 15/12/2011 00:00:00;80,487590677399 16/12/2011 00:00:00;81,007267786628 19/12/2011 00:00:00;80,633100267983 20/12/2011 00:00:00;80,778609858568 21/12/2011 00:00:00;81,942686583241 22/12/2011 00:00:00;81,859538245764 23/12/2011 00:00:00;82,296067017516 27/12/2011 00:00:00;83,023614970437 28/12/2011 00:00:00;83,002827886068 29/12/2011 00:00:00;82,794957042376 30/12/2011 00:00:00;83,501717910928 02/01/2012 00:00:00;83,751162923358 03/01/2012 00:00:00;84,270840032587 04/01/2012 00:00:00;84,645007551232 05/01/2012 00:00:00;84,166904610741 06/01/2012 00:00:00;83,751162923358 09/01/2012 00:00:00;83,771950007727 10/01/2012 00:00:00;83,501717910928 11/01/2012 00:00:00;84,645007551232 12/01/2012 00:00:00;84,603433382494 13/01/2012 00:00:00;84,416349623171 16/01/2012 00:00:00;84,125330442003 17/01/2012 00:00:00;84,561859213755 18/01/2012 00:00:00;85,123110491723 19/01/2012 00:00:00;85,289407166676 20/01/2012 00:00:00;85,725935938428 23/01/2012 00:00:00;85,580426347844 24/01/2012 00:00:00;85,767510107167 25/01/2012 00:00:00;85,247832997938 26/01/2012 00:00:00;85,143897576092 27/01/2012 00:00:00;85,746723022797 30/01/2012 00:00:00;85,310194251045 31/01/2012 00:00:00;84,728155888708 01/02/2012 00:00:00;85,060749238615 02/02/2012 00:00:00;86,723715988148 03/02/2012 00:00:00;86,910799747471 06/02/2012 00:00:00;87,929366881560 07/02/2012 00:00:00;88,054089387774 08/02/2012 00:00:00;87,929366881560 09/02/2012 00:00:00;87,659134784760 10/02/2012 00:00:00;87,804644375345 13/02/2012 00:00:00;87,160244759900 14/02/2012 00:00:00;87,638347700391 15/02/2012 00:00:00;87,846218544083 16/02/2012 00:00:00;87,929366881559 17/02/2012 00:00:00;88,303534400204 20/02/2012 00:00:00;88,573766497004 21/02/2012 00:00:00;88,843998593803 22/02/2012 00:00:00;88,781637340695 23/02/2012 00:00:00;88,365895653312 24/02/2012 00:00:00;88,324321484574 27/02/2012 00:00:00;88,490618159527 28/02/2012 00:00:00;88,469831075158 29/02/2012 00:00:00;88,449043990789 01/03/2012 00:00:00;88,490618159527 02/03/2012 00:00:00;89,301314449924 05/03/2012 00:00:00;89,384462787401 06/03/2012 00:00:00;89,135017774971 07/03/2012 00:00:00;87,513625194176 08/03/2012 00:00:00;87,846218544083 09/03/2012 00:00:00;88,719276087588 12/03/2012 00:00:00;89,197379028078 13/03/2012 00:00:00;89,488398209247 14/03/2012 00:00:00;90,569326596443 15/03/2012 00:00:00;90,985068283826 16/03/2012 00:00:00;91,525532477425 19/03/2012 00:00:00;91,712616236747 20/03/2012 00:00:00;91,671042068009 21/03/2012 00:00:00;90,756410355766 22/03/2012 00:00:00;90,569326596443 23/03/2012 00:00:00;89,966501149737 26/03/2012 00:00:00;89,945714065368 27/03/2012 00:00:00;90,777197440135 28/03/2012 00:00:00;90,299094499644 29/03/2012 00:00:00;89,800204474784 30/03/2012 00:00:00;89,072656521863 02/04/2012 00:00:00;89,654694884200 03/04/2012 00:00:00;90,444604090228 04/04/2012 00:00:00;90,049649487214 05/04/2012 00:00:00;88,656914834480 10/04/2012 00:00:00;88,802424425064 11/04/2012 00:00:00;87,472051025438 12/04/2012 00:00:00;87,679921869129 13/04/2012 00:00:00;88,220386062728 16/04/2012 00:00:00;87,222606013008 17/04/2012 00:00:00;87,575986447284 18/04/2012 00:00:00;88,511405243896 19/04/2012 00:00:00;88,158024809620 20/04/2012 00:00:00;87,908579797190 23/04/2012 00:00:00;88,158024809620 24/04/2012 00:00:00;86,723715988148 25/04/2012 00:00:00;87,368115603592 26/04/2012 00:00:00;87,970941050298 27/04/2012 00:00:00;88,012515219036 30/04/2012 00:00:00;88,656914834480 02/05/2012 00:00:00;88,386682737681 03/05/2012 00:00:00;88,698489003218 04/05/2012 00:00:00;88,947934015648 07/05/2012 00:00:00;87,763070206606 08/05/2012 00:00:00;88,303534400204 09/05/2012 00:00:00;87,368115603592 10/05/2012 00:00:00;87,222606013008 11/05/2012 00:00:00;87,368115603592 14/05/2012 00:00:00;87,513625194176 15/05/2012 00:00:00;86,391122638241 16/05/2012 00:00:00;86,079316372704 18/05/2012 00:00:00;85,268620082306 21/05/2012 00:00:00;84,353988370063 22/05/2012 00:00:00;84,748942973077 23/05/2012 00:00:00;85,954593866489 24/05/2012 00:00:00;84,790517141816 25/05/2012 00:00:00;85,455703841629 29/05/2012 00:00:00;85,684361769690 30/05/2012 00:00:00;86,515845144456 31/05/2012 00:00:00;85,850658444643 01/06/2012 00:00:00;85,663574685320 04/06/2012 00:00:00;84,229265863848 05/06/2012 00:00:00;83,730375838988 06/06/2012 00:00:00;83,709588754619 08/06/2012 00:00:00;85,559639263475 11/06/2012 00:00:00;85,601213432213 12/06/2012 00:00:00;85,393342588521 13/06/2012 00:00:00;85,746723022797 14/06/2012 00:00:00;85,663574685320 15/06/2012 00:00:00;85,746723022797 18/06/2012 00:00:00;86,100103457073 19/06/2012 00:00:00;86,474270975718 20/06/2012 00:00:00;87,555199362914 21/06/2012 00:00:00;87,929366881559 22/06/2012 00:00:00;87,763070206606 25/06/2012 00:00:00;87,534412278545 26/06/2012 00:00:00;86,702928903779 27/06/2012 00:00:00;86,702928903779 28/06/2012 00:00:00;87,388902687961 29/06/2012 00:00:00;87,139457675531 02/07/2012 00:00:00;88,719276087587 03/07/2012 00:00:00;89,384462787400 04/07/2012 00:00:00;90,423817005859 05/07/2012 00:00:00;90,527752427704 06/07/2012 00:00:00;90,319881584013 09/07/2012 00:00:00;89,883352812260 10/07/2012 00:00:00;89,758630306045 11/07/2012 00:00:00;90,299094499644 12/07/2012 00:00:00;90,112010740321 13/07/2012 00:00:00;89,675481968569 16/07/2012 00:00:00;90,465391174597 17/07/2012 00:00:00;90,590113680812 18/07/2012 00:00:00;90,631687849550 19/07/2012 00:00:00;91,587893730532 20/07/2012 00:00:00;92,377802936560 23/07/2012 00:00:00;91,733403321116 24/07/2012 00:00:00;90,174371993429 25/07/2012 00:00:00;89,904139896630 26/07/2012 00:00:00;90,028862402844 27/07/2012 00:00:00;91,380022886840 30/07/2012 00:00:00;92,128357924130 31/07/2012 00:00:00;93,042989636373 01/08/2012 00:00:00;92,481738358406 02/08/2012 00:00:00;92,814331708312 03/08/2012 00:00:00;92,128357924130 06/08/2012 00:00:00;93,708176336186 07/08/2012 00:00:00;93,728963420555 08/08/2012 00:00:00;93,916047179878 09/08/2012 00:00:00;94,123918023570 10/08/2012 00:00:00;94,456511373476 13/08/2012 00:00:00;94,352575951630 14/08/2012 00:00:00;93,978408432985 16/08/2012 00:00:00;94,352575951630 17/08/2012 00:00:00;94,539659710953 20/08/2012 00:00:00;94,602020964060 21/08/2012 00:00:00;94,539659710953 22/08/2012 00:00:00;94,581233879691 23/08/2012 00:00:00;93,541879661233 24/08/2012 00:00:00;92,959841298896 27/08/2012 00:00:00;93,354795901910 28/08/2012 00:00:00;93,604240914340 29/08/2012 00:00:00;93,146925058219 30/08/2012 00:00:00;93,209286311326 31/08/2012 00:00:00;92,668822117728 03/09/2012 00:00:00;92,668822117728 04/09/2012 00:00:00;93,375582986280 05/09/2012 00:00:00;92,398590020929 06/09/2012 00:00:00;92,564886695882 07/09/2012 00:00:00;93,645815083079 10/09/2012 00:00:00;93,313221733172 11/09/2012 00:00:00;92,980628383265 12/09/2012 00:00:00;93,375582986280 13/09/2012 00:00:00;93,167712142588 14/09/2012 00:00:00;92,939054214527 17/09/2012 00:00:00;93,126137973850 18/09/2012 00:00:00;92,980628383265 19/09/2012 00:00:00;93,022202552004 20/09/2012 00:00:00;93,479518408125 21/09/2012 00:00:00;93,645815083079 24/09/2012 00:00:00;93,853685926770 25/09/2012 00:00:00;93,770537589294 26/09/2012 00:00:00;93,978408432985 27/09/2012 00:00:00;92,939054214527 28/09/2012 00:00:00;92,897480045789 01/10/2012 00:00:00;91,982848333546 02/10/2012 00:00:00;92,980628383265 04/10/2012 00:00:00;92,876692961420 05/10/2012 00:00:00;92,855905877050 08/10/2012 00:00:00;93,188499226957 09/10/2012 00:00:00;92,731183370835 10/10/2012 00:00:00;92,273867514714 11/10/2012 00:00:00;92,003635417915 12/10/2012 00:00:00;92,190719177237 15/10/2012 00:00:00;91,941274164807 16/10/2012 00:00:00;92,377802936560 17/10/2012 00:00:00;93,271647564434 18/10/2012 00:00:00;93,042989636373 19/10/2012 00:00:00;93,146925058219 22/10/2012 00:00:00;92,474535795448 23/10/2012 00:00:00;92,159353328524 24/10/2012 00:00:00;90,940647789752 25/10/2012 00:00:00;91,024696447598 26/10/2012 00:00:00;91,339878914522 29/10/2012 00:00:00;91,465951901292 30/10/2012 00:00:00;91,297854585599 31/10/2012 00:00:00;91,739110039292 02/11/2012 00:00:00;92,264414150832 05/11/2012 00:00:00;92,432511466525 06/11/2012 00:00:00;92,327450644217 07/11/2012 00:00:00;92,957815578064 08/11/2012 00:00:00;92,012268177293 09/11/2012 00:00:00;91,823158697139 12/11/2012 00:00:00;91,949231683908 13/11/2012 00:00:00;92,033280341754 14/11/2012 00:00:00;91,907207354985 15/11/2012 00:00:00;91,108745105445 16/11/2012 00:00:00;90,142185540212 19/11/2012 00:00:00;89,995100388980 20/11/2012 00:00:00;91,381903243445 21/11/2012 00:00:00;91,718097874831 22/11/2012 00:00:00;91,970243848370 23/11/2012 00:00:00;92,222389821909 26/11/2012 00:00:00;92,915791249141 27/11/2012 00:00:00;92,495547959909 28/11/2012 00:00:00;92,642633111140 29/11/2012 00:00:00;93,146925058219 30/11/2012 00:00:00;93,588180511912 03/12/2012 00:00:00;93,378058867296 04/12/2012 00:00:00;93,399071031758 05/12/2012 00:00:00;93,251985880526 06/12/2012 00:00:00;93,251985880526 07/12/2012 00:00:00;93,840326485451 10/12/2012 00:00:00;94,218545445759 11/12/2012 00:00:00;94,575752241606 12/12/2012 00:00:00;94,680813063914 13/12/2012 00:00:00;94,575752241606 14/12/2012 00:00:00;94,239557610221 17/12/2012 00:00:00;94,302594103606 18/12/2012 00:00:00;94,050448130067 19/12/2012 00:00:00;94,365630596991 20/12/2012 00:00:00;94,449679254837 21/12/2012 00:00:00;94,449679254837 27/12/2012 00:00:00;93,819314320989 28/12/2012 00:00:00;93,693241334220 31/12/2012 00:00:00;93,693241334220 02/01/2013 00:00:00;93,420083196219 03/01/2013 00:00:00;94,743849557299 04/01/2013 00:00:00;95,689396958071 07/01/2013 00:00:00;96,151664576225 08/01/2013 00:00:00;95,920530767148 09/01/2013 00:00:00;95,584336135763 10/01/2013 00:00:00;95,920530767148 11/01/2013 00:00:00;95,857494273763 14/01/2013 00:00:00;95,605348300224 15/01/2013 00:00:00;94,995995530838 16/01/2013 00:00:00;94,848910379607 17/01/2013 00:00:00;95,059032024223 18/01/2013 00:00:00;95,689396958071 21/01/2013 00:00:00;95,773445615917 22/01/2013 00:00:00;96,298749727457 23/01/2013 00:00:00;96,172676740687 24/01/2013 00:00:00;96,508871372072 25/01/2013 00:00:00;96,950126825766 28/01/2013 00:00:00;96,992151154689 29/01/2013 00:00:00;96,929114661304 30/01/2013 00:00:00;97,034175483612 31/01/2013 00:00:00;96,655956523304 01/02/2013 00:00:00;96,487859207611 04/02/2013 00:00:00;97,286321457151 05/02/2013 00:00:00;96,445834878688 06/02/2013 00:00:00;96,866078167919 07/02/2013 00:00:00;96,634944358842 08/02/2013 00:00:00;96,340774056380 11/02/2013 00:00:00;97,433406608382 12/02/2013 00:00:00;97,601503924075 13/02/2013 00:00:00;97,412394443921 14/02/2013 00:00:00;97,769601239768 15/02/2013 00:00:00;97,937698555460 18/02/2013 00:00:00;98,252881022384 19/02/2013 00:00:00;98,084783706691 20/02/2013 00:00:00;99,156404094232 21/02/2013 00:00:00;98,820209462847 22/02/2013 00:00:00;98,357941844692 25/02/2013 00:00:00;99,219440587617 26/02/2013 00:00:00;98,589075653770 27/02/2013 00:00:00;98,484014831462 28/02/2013 00:00:00;98,883245956232 01/03/2013 00:00:00;99,387537903310 04/03/2013 00:00:00;99,723732534695 05/03/2013 00:00:00;99,828793357003 06/03/2013 00:00:00;101,005474566852 07/03/2013 00:00:00;100,417133961928 08/03/2013 00:00:00;100,690292099928 11/03/2013 00:00:00;100,627255606543 12/03/2013 00:00:00;101,068511060237 13/03/2013 00:00:00;101,047498895775 14/03/2013 00:00:00;100,795352922236 15/03/2013 00:00:00;101,425717856084 18/03/2013 00:00:00;101,194584047006 19/03/2013 00:00:00;101,383693527161 20/03/2013 00:00:00;101,089523224698 21/03/2013 00:00:00;101,698875994084 22/03/2013 00:00:00;101,215596211468 25/03/2013 00:00:00;101,257620540391 26/03/2013 00:00:00;100,795352922236 27/03/2013 00:00:00;101,635839500700 28/03/2013 00:00:00;101,467742185007 02/04/2013 00:00:00;101,866973309777 03/04/2013 00:00:00;103,022642355164 04/04/2013 00:00:00;102,644423394856 05/04/2013 00:00:00;101,908997638700 08/04/2013 00:00:00;100,438146126389 09/04/2013 00:00:00;100,585231277620 10/04/2013 00:00:00;100,669279935467 11/04/2013 00:00:00;101,656851665161 12/04/2013 00:00:00;102,182155776701 15/04/2013 00:00:00;101,972034132085 16/04/2013 00:00:00;101,278632704853 17/04/2013 00:00:00;101,026486731314 18/04/2013 00:00:00;99,660696041310 19/04/2013 00:00:00;99,408550067771 22/04/2013 00:00:00;99,807781192541 23/04/2013 00:00:00;99,870817685926 24/04/2013 00:00:00;101,509766513930 25/04/2013 00:00:00;101,614827336238 26/04/2013 00:00:00;101,677863829623 29/04/2013 00:00:00;101,866973309777 30/04/2013 00:00:00;102,434301750240 02/05/2013 00:00:00;102,140131447778 03/05/2013 00:00:00;102,035070625470 06/05/2013 00:00:00;102,959605861780 07/05/2013 00:00:00;103,169727506395 08/05/2013 00:00:00;103,190739670857 10/05/2013 00:00:00;103,821104604705 13/05/2013 00:00:00;104,451469538552 14/05/2013 00:00:00;104,388433045167 15/05/2013 00:00:00;104,640579018707 16/05/2013 00:00:00;105,249931788093 17/05/2013 00:00:00;105,228919623631 21/05/2013 00:00:00;105,712199406247 22/05/2013 00:00:00;105,754223735171 23/05/2013 00:00:00;105,586126419478 24/05/2013 00:00:00;104,430457374091 27/05/2013 00:00:00;103,905153262551 28/05/2013 00:00:00;104,409445209629 29/05/2013 00:00:00;105,291956117016 31/05/2013 00:00:00;103,968189755936 03/06/2013 00:00:00;103,295800493165 04/06/2013 00:00:00;102,980618026241 05/06/2013 00:00:00;102,917581532856 06/06/2013 00:00:00;101,866973309777 07/06/2013 00:00:00;101,068511060237 10/06/2013 00:00:00;101,887985474238 11/06/2013 00:00:00;101,761912487469 12/06/2013 00:00:00;100,711304264390 13/06/2013 00:00:00;100,543206948697 14/06/2013 00:00:00;100,438146126389 17/06/2013 00:00:00;100,522194784235 18/06/2013 00:00:00;101,299644869314 19/06/2013 00:00:00;101,425717856084 20/06/2013 00:00:00;100,879401580082 21/06/2013 00:00:00;98,820209462847 24/06/2013 00:00:00;98,105795871153 25/06/2013 00:00:00;96,866078167919 26/06/2013 00:00:00;97,769601239767 27/06/2013 00:00:00;99,324501409925 28/06/2013 00:00:00;99,807781192541 01/07/2013 00:00:00;99,114379765309 02/07/2013 00:00:00;99,975878508234 03/07/2013 00:00:00;99,744744699156 04/07/2013 00:00:00;99,639683876848 05/07/2013 00:00:00;100,711304264389 08/07/2013 00:00:00;100,438146126389 09/07/2013 00:00:00;101,551790842853 10/07/2013 00:00:00;102,203167941162 11/07/2013 00:00:00;102,539362572548 12/07/2013 00:00:00;102,980618026241 15/07/2013 00:00:00;102,812520710548 16/07/2013 00:00:00;103,316812657626 17/07/2013 00:00:00;102,707459888240 18/07/2013 00:00:00;102,938593697318 19/07/2013 00:00:00;103,589970795627 22/07/2013 00:00:00;103,169727506395 23/07/2013 00:00:00;102,791508546087 24/07/2013 00:00:00;102,665435559317 25/07/2013 00:00:00;102,497338243624 26/07/2013 00:00:00;102,686447723779 29/07/2013 00:00:00;102,371265256855 30/07/2013 00:00:00;102,371265256855 31/07/2013 00:00:00;102,812520710548 01/08/2013 00:00:00;102,665435559317 02/08/2013 00:00:00;103,484909973319 05/08/2013 00:00:00;103,926165427012 06/08/2013 00:00:00;103,926165427012 07/08/2013 00:00:00;103,674019453473 08/08/2013 00:00:00;103,400861315473 09/08/2013 00:00:00;103,610982960088 12/08/2013 00:00:00;103,695031617935 13/08/2013 00:00:00;103,863128933627 14/08/2013 00:00:00;104,241347893936 16/08/2013 00:00:00;103,253776164241 19/08/2013 00:00:00;103,232763999780 20/08/2013 00:00:00;103,001630190702 21/08/2013 00:00:00;102,665435559317 22/08/2013 00:00:00;102,056082789931 23/08/2013 00:00:00;103,085678848549 26/08/2013 00:00:00;103,568958631165 27/08/2013 00:00:00;103,253776164241 28/08/2013 00:00:00;101,908997638700 29/08/2013 00:00:00;101,152559718083 30/08/2013 00:00:00;101,845961145315 02/09/2013 00:00:00;101,446730020545 03/09/2013 00:00:00;102,770496381625 04/09/2013 00:00:00;102,581386901471 05/09/2013 00:00:00;102,707459888240 06/09/2013 00:00:00;102,917581532856 09/09/2013 00:00:00;103,190739670857 10/09/2013 00:00:00;103,295800493165 11/09/2013 00:00:00;104,325396551782 12/09/2013 00:00:00;104,472481703013 13/09/2013 00:00:00;103,842116769166 16/09/2013 00:00:00;103,884141098089 17/09/2013 00:00:00;104,682603347629 18/09/2013 00:00:00;104,451469538552 19/09/2013 00:00:00;105,102846636861 20/09/2013 00:00:00;104,997785814553 23/09/2013 00:00:00;104,766652005476 24/09/2013 00:00:00;104,367420880705 25/09/2013 00:00:00;104,514506031937 26/09/2013 00:00:00;104,304384387321 27/09/2013 00:00:00;104,535518196398 30/09/2013 00:00:00;104,241347893936 01/10/2013 00:00:00;103,905153262551 02/10/2013 00:00:00;104,178311400551 04/10/2013 00:00:00;103,106691013010 07/10/2013 00:00:00;103,022642355164 08/10/2013 00:00:00;102,896569368394 09/10/2013 00:00:00;102,392277421316 10/10/2013 00:00:00;102,203167941162 11/10/2013 00:00:00;103,758068111319 14/10/2013 00:00:00;104,308958405560 15/10/2013 00:00:00;104,478463111480 16/10/2013 00:00:00;104,817472523320 17/10/2013 00:00:00;105,008165317480 18/10/2013 00:00:00;105,241234288120 21/10/2013 00:00:00;105,940441200040 22/10/2013 00:00:00;106,067569729480 23/10/2013 00:00:00;106,364202964840 24/10/2013 00:00:00;106,237074435400 25/10/2013 00:00:00;106,131133994200 28/10/2013 00:00:00;106,300638700120 29/10/2013 00:00:00;106,597271935480 30/10/2013 00:00:00;106,893905170840 31/10/2013 00:00:00;106,999845612041 01/11/2013 00:00:00;106,999845612041 04/11/2013 00:00:00;107,720240612201 05/11/2013 00:00:00;108,038061935801 06/11/2013 00:00:00;108,228754729961 07/11/2013 00:00:00;109,182218700761 08/11/2013 00:00:00;108,779645024201 11/11/2013 00:00:00;109,203406789001 12/11/2013 00:00:00;109,584792377321 13/11/2013 00:00:00;109,161030612521 14/11/2013 00:00:00;108,779645024201 15/11/2013 00:00:00;109,436475759641 18/11/2013 00:00:00;109,542416200841 19/11/2013 00:00:00;109,521228112601 20/11/2013 00:00:00;109,203406789001 21/11/2013 00:00:00;108,906773553641 22/11/2013 00:00:00;108,737268847721 25/11/2013 00:00:00;108,567764141801 26/11/2013 00:00:00;108,991525906601 27/11/2013 00:00:00;108,588952230041 28/11/2013 00:00:00;108,885585465401 29/11/2013 00:00:00;109,033902083081 02/12/2013 00:00:00;108,906773553641 03/12/2013 00:00:00;108,864397377161 04/12/2013 00:00:00;107,953309582841 05/12/2013 00:00:00;107,423607376841 06/12/2013 00:00:00;107,063409876760 09/12/2013 00:00:00;107,550735906281 10/12/2013 00:00:00;107,699052523961 11/12/2013 00:00:00;107,105786053240 12/12/2013 00:00:00;106,639648111960 13/12/2013 00:00:00;105,813312670600 16/12/2013 00:00:00;105,728560317640 17/12/2013 00:00:00;106,343014876600 18/12/2013 00:00:00;105,876876935320 19/12/2013 00:00:00;106,745588553160 20/12/2013 00:00:00;107,974497671081 23/12/2013 00:00:00;108,716080759481 27/12/2013 00:00:00;109,415287671401 30/12/2013 00:00:00;109,669544730281 02/01/2014 00:00:00;109,902613700921 03/01/2014 00:00:00;109,563604289081 06/01/2014 00:00:00;110,644196789322 07/01/2014 00:00:00;110,495880171642 08/01/2014 00:00:00;110,792513407002 09/01/2014 00:00:00;110,898453848202 10/01/2014 00:00:00;110,347563553962 13/01/2014 00:00:00;110,771325318762 14/01/2014 00:00:00;110,495880171642 15/01/2014 00:00:00;110,623008701082 16/01/2014 00:00:00;111,661225024842 17/01/2014 00:00:00;111,661225024842 20/01/2014 00:00:00;111,788353554282 21/01/2014 00:00:00;112,148551054362 22/01/2014 00:00:00;112,339243848522 23/01/2014 00:00:00;112,572312819162 24/01/2014 00:00:00;111,724789289562 27/01/2014 00:00:00;109,669544730281 28/01/2014 00:00:00;109,076278259561 29/01/2014 00:00:00;109,733108995001 30/01/2014 00:00:00;109,033902083081 31/01/2014 00:00:00;109,055090171321 03/02/2014 00:00:00;108,949149730121 04/02/2014 00:00:00;107,720240612200 05/02/2014 00:00:00;107,508359729800 06/02/2014 00:00:00;107,423607376840 07/02/2014 00:00:00;108,758456935961 10/02/2014 00:00:00;109,478851936121 11/02/2014 00:00:00;109,648356642041 12/02/2014 00:00:00;110,559444436361 13/02/2014 00:00:00;111,640036936602 14/02/2014 00:00:00;111,724789289562 17/02/2014 00:00:00;111,915482083722 18/02/2014 00:00:00;112,402808113242 19/02/2014 00:00:00;112,423996201482 20/02/2014 00:00:00;112,275679583802 21/02/2014 00:00:00;112,318055760282 24/02/2014 00:00:00;112,466372377962 25/02/2014 00:00:00;112,890134142762 26/02/2014 00:00:00;112,635877083882 27/02/2014 00:00:00;112,381620025002 28/02/2014 00:00:00;112,657065172122 03/03/2014 00:00:00;112,974886495722 04/03/2014 00:00:00;111,449344142442 05/03/2014 00:00:00;113,102015025162 06/03/2014 00:00:00;112,996074583962 07/03/2014 00:00:00;112,953698407482 10/03/2014 00:00:00;111,555284583642 11/03/2014 00:00:00;111,195087083562 12/03/2014 00:00:00;111,364591789482 13/03/2014 00:00:00;110,686572965801 14/03/2014 00:00:00;109,266971053721 17/03/2014 00:00:00;108,885585465401 18/03/2014 00:00:00;110,135682671561 19/03/2014 00:00:00;110,623008701081 20/03/2014 00:00:00;110,559444436361 21/03/2014 00:00:00;110,877265759961 24/03/2014 00:00:00;110,919641936441 25/03/2014 00:00:00;110,474692083401 26/03/2014 00:00:00;111,640036936602 27/03/2014 00:00:00;112,360431936762 28/03/2014 00:00:00;112,402808113242 31/03/2014 00:00:00;112,847757966282 01/04/2014 00:00:00;113,207955466362 02/04/2014 00:00:00;113,758845760603 03/04/2014 00:00:00;113,737657672363 04/04/2014 00:00:00;113,652905319402 07/04/2014 00:00:00;113,780033848842 08/04/2014 00:00:00;113,123203113402 09/04/2014 00:00:00;112,657065172122 10/04/2014 00:00:00;113,229143554602 11/04/2014 00:00:00;112,084986789642 14/04/2014 00:00:00;110,983206201161 15/04/2014 00:00:00;111,152710907081 16/04/2014 00:00:00;111,195087083561 17/04/2014 00:00:00;112,127362966122 22/04/2014 00:00:00;112,487560466202 23/04/2014 00:00:00;113,292707819322 24/04/2014 00:00:00;112,847757966282 25/04/2014 00:00:00;112,974886495722 28/04/2014 00:00:00;112,635877083882 29/04/2014 00:00:00;112,635877083882 30/04/2014 00:00:00;113,250331642842 02/05/2014 00:00:00;113,462212525242 05/05/2014 00:00:00;113,462212525242 06/05/2014 00:00:00;113,398648260522 07/05/2014 00:00:00;113,017262672202 08/05/2014 00:00:00;113,313895907562 09/05/2014 00:00:00;113,441024437002 12/05/2014 00:00:00;113,928350466522 13/05/2014 00:00:00;114,733497819643 14/05/2014 00:00:00;115,136071496203 15/05/2014 00:00:00;114,775873996123 16/05/2014 00:00:00;114,034290907722 19/05/2014 00:00:00;113,737657672362 20/05/2014 00:00:00;113,822410025322 21/05/2014 00:00:00;113,801221937082 22/05/2014 00:00:00;114,394488407803 23/05/2014 00:00:00;114,648745466683 26/05/2014 00:00:00;114,860626349083 27/05/2014 00:00:00;115,242011937403 28/05/2014 00:00:00;115,644585613963 30/05/2014 00:00:00;115,750526055163 02/06/2014 00:00:00;115,920030761083 03/06/2014 00:00:00;116,068347378763 04/06/2014 00:00:00;115,602209437483 05/06/2014 00:00:00;115,920030761083 06/06/2014 00:00:00;116,174287819963 10/06/2014 00:00:00;117,106563702524 11/06/2014 00:00:00;117,487949290844 12/06/2014 00:00:00;116,979435173083 13/06/2014 00:00:00;116,703990025963 16/06/2014 00:00:00;116,216663996443 17/06/2014 00:00:00;115,941218849323 18/06/2014 00:00:00;116,280228261163 20/06/2014 00:00:00;116,873494731883 24/06/2014 00:00:00;116,449732967083 25/06/2014 00:00:00;116,407356790603 26/06/2014 00:00:00;115,962406937563 27/06/2014 00:00:00;116,004783114043 30/06/2014 00:00:00;116,047159290523 01/07/2014 00:00:00;115,750526055163 02/07/2014 00:00:00;116,280228261163 03/07/2014 00:00:00;116,470921055323 04/07/2014 00:00:00;117,382008849644 07/07/2014 00:00:00;117,615077820284 08/07/2014 00:00:00;117,021811349563 09/07/2014 00:00:00;116,407356790603 10/07/2014 00:00:00;116,195475908203 11/07/2014 00:00:00;115,453892819803 14/07/2014 00:00:00;115,517457084523 15/07/2014 00:00:00;116,195475908203 16/07/2014 00:00:00;115,517457084523 17/07/2014 00:00:00;116,534485320043 18/07/2014 00:00:00;115,941218849323 21/07/2014 00:00:00;115,856466496363 22/07/2014 00:00:00;115,496268996283 23/07/2014 00:00:00;116,259040172923 24/07/2014 00:00:00;116,449732967083 25/07/2014 00:00:00;116,979435173083 28/07/2014 00:00:00;116,195475908203 29/07/2014 00:00:00;115,792902231643 30/07/2014 00:00:00;116,195475908203 31/07/2014 00:00:00;115,623397525723 01/08/2014 00:00:00;114,563993113722 04/08/2014 00:00:00;113,822410025322 05/08/2014 00:00:00;113,377460172282 06/08/2014 00:00:00;113,695281495882 07/08/2014 00:00:00;113,356272084042 08/08/2014 00:00:00;113,059638848682 11/08/2014 00:00:00;112,805381789802 12/08/2014 00:00:00;114,055478995962 13/08/2014 00:00:00;114,309736054842 14/08/2014 00:00:00;114,563993113722 15/08/2014 00:00:00;114,563993113722 18/08/2014 00:00:00;114,648745466682 19/08/2014 00:00:00;115,644585613963 20/08/2014 00:00:00;116,449732967083 21/08/2014 00:00:00;116,280228261163 22/08/2014 00:00:00;116,831118555403 25/08/2014 00:00:00;116,407356790603 26/08/2014 00:00:00;117,360820761403 27/08/2014 00:00:00;118,060027673324 28/08/2014 00:00:00;118,081215761564 29/08/2014 00:00:00;117,403196937883 01/09/2014 00:00:00;117,424385026123 02/09/2014 00:00:00;117,763394437963 03/09/2014 00:00:00;117,975275320363 04/09/2014 00:00:00;118,377848996924 05/09/2014 00:00:00;118,695670320524 08/09/2014 00:00:00;119,013491644124 09/09/2014 00:00:00;118,759234585244 10/09/2014 00:00:00;119,077055908844 11/09/2014 00:00:00;118,653294144044 12/09/2014 00:00:00;118,483789438124 15/09/2014 00:00:00;118,462601349884 16/09/2014 00:00:00;118,547353702844 17/09/2014 00:00:00;118,314284732204 18/09/2014 00:00:00;118,526165614604 19/09/2014 00:00:00;119,310124879484 22/09/2014 00:00:00;120,157648409084 23/09/2014 00:00:00;119,924579438444 24/09/2014 00:00:00;118,610917967564 25/09/2014 00:00:00;119,246560614764 26/09/2014 00:00:00;118,271908555723 29/09/2014 00:00:00;118,123591938043 30/09/2014 00:00:00;118,229532379243 01/10/2014 00:00:00;118,356660908684 02/10/2014 00:00:00;117,721018261483 06/10/2014 00:00:00;116,619237673003 07/10/2014 00:00:00;117,233692231963 08/10/2014 00:00:00;115,708149878683 09/10/2014 00:00:00;115,390328555082 10/10/2014 00:00:00;114,352112231322 13/10/2014 00:00:00;113,541709347176 14/10/2014 00:00:00;112,688653679654 15/10/2014 00:00:00;113,051202338351 16/10/2014 00:00:00;111,110500694738 17/10/2014 00:00:00;110,790604819418 20/10/2014 00:00:00;113,008549554975 21/10/2014 00:00:00;112,965896771599 22/10/2014 00:00:00;114,735987281707 23/10/2014 00:00:00;115,077209548716 24/10/2014 00:00:00;116,036897174678 27/10/2014 00:00:00;116,122202741430 28/10/2014 00:00:00;115,866286041173 29/10/2014 00:00:00;116,250161091558 30/10/2014 00:00:00;116,420772225063 31/10/2014 00:00:00;117,636376551282 03/11/2014 00:00:00;119,150550361133 04/11/2014 00:00:00;119,427793453078 05/11/2014 00:00:00;119,321161494637 06/11/2014 00:00:00;120,664724170985 07/11/2014 00:00:00;120,728703346049 10/11/2014 00:00:00;120,963293654617 11/11/2014 00:00:00;121,496453446819 12/11/2014 00:00:00;121,986960455644 13/11/2014 00:00:00;121,219210354874 14/11/2014 00:00:00;121,688390972011 17/11/2014 00:00:00;121,667064580323 18/11/2014 00:00:00;121,986960455644 19/11/2014 00:00:00;122,818689731478 20/11/2014 00:00:00;122,605425814597 21/11/2014 00:00:00;122,626752206285 24/11/2014 00:00:00;123,970314882632 25/11/2014 00:00:00;124,396842716393 26/11/2014 00:00:00;124,887349725218 27/11/2014 00:00:00;125,079287250411 28/11/2014 00:00:00;125,377856734043 01/12/2014 00:00:00;125,420509517420 02/12/2014 00:00:00;125,057960858723 03/12/2014 00:00:00;125,121940033787 04/12/2014 00:00:00;125,804384567804 05/12/2014 00:00:00;125,591120650924 08/12/2014 00:00:00;126,166933226501 09/12/2014 00:00:00;126,038974876373 10/12/2014 00:00:00;124,247557974577 11/12/2014 00:00:00;123,650419007311 12/12/2014 00:00:00;123,586439832247 15/12/2014 00:00:00;121,560432621883 16/12/2014 00:00:00;120,280849120600 17/12/2014 00:00:00;121,133904788122 18/12/2014 00:00:00;121,688390972011 19/12/2014 00:00:00;124,866023333530 22/12/2014 00:00:00;125,292551167291 23/12/2014 00:00:00;126,188259618189 29/12/2014 00:00:00;126,721419410390 30/12/2014 00:00:00;126,764072193767 02/01/2015 00:00:00;126,038974876373 05/01/2015 00:00:00;125,996322092997 06/01/2015 00:00:00;124,972655291970 07/01/2015 00:00:00;124,610106633274 08/01/2015 00:00:00;125,783058176116 09/01/2015 00:00:00;128,534162703875 12/01/2015 00:00:00;128,043655695050 13/01/2015 00:00:00;128,512836312187 14/01/2015 00:00:00;129,451197546461 15/01/2015 00:00:00;128,704773837379 16/01/2015 00:00:00;130,773433831120 19/01/2015 00:00:00;131,605163106954 20/01/2015 00:00:00;132,479545166164 21/01/2015 00:00:00;132,671482691356 22/01/2015 00:00:00;132,927399391613 23/01/2015 00:00:00;134,143003717832 26/01/2015 00:00:00;137,277983295975 27/01/2015 00:00:00;137,469920821167 28/01/2015 00:00:00;135,934420619628 29/01/2015 00:00:00;135,273302477298 30/01/2015 00:00:00;135,785135877811 02/02/2015 00:00:00;134,761469076785 03/02/2015 00:00:00;134,932080210289 04/02/2015 00:00:00;135,742483094435 05/02/2015 00:00:00;135,827788661187 06/02/2015 00:00:00;136,510233195205 09/02/2015 00:00:00;135,913094227940 10/02/2015 00:00:00;135,507892785867 11/02/2015 00:00:00;136,488906803517 12/02/2015 00:00:00;136,659517937021 13/02/2015 00:00:00;137,214004120911 16/02/2015 00:00:00;136,915434637278 17/02/2015 00:00:00;136,659517937021 18/02/2015 00:00:00;136,958087420654 19/02/2015 00:00:00;137,427268037791 20/02/2015 00:00:00;137,875122263240 23/02/2015 00:00:00;138,024407005057 24/02/2015 00:00:00;139,026747414395 25/02/2015 00:00:00;139,303990506339 26/02/2015 00:00:00;138,920115455955 27/02/2015 00:00:00;139,645212773348 02/03/2015 00:00:00;140,391636482430 03/03/2015 00:00:00;140,668879574375 04/03/2015 00:00:00;139,837150298541 05/03/2015 00:00:00;140,199698957238 06/03/2015 00:00:00;141,436629675144 09/03/2015 00:00:00;141,287344933328 10/03/2015 00:00:00;141,607240808649 11/03/2015 00:00:00;140,690205966063 12/03/2015 00:00:00;142,396317301107 13/03/2015 00:00:00;142,950803484996 16/03/2015 00:00:00;143,078761835124 17/03/2015 00:00:00;144,891505128608 18/03/2015 00:00:00;143,547942452261 19/03/2015 00:00:00;144,209060594591 20/03/2015 00:00:00;144,145081419527 23/03/2015 00:00:00;144,422324511471 24/03/2015 00:00:00;143,462636885509 25/03/2015 00:00:00;143,292025752005 26/03/2015 00:00:00;142,225706167602 27/03/2015 00:00:00;141,457956066832 30/03/2015 00:00:00;142,055095034098 31/03/2015 00:00:00;143,441310493821 01/04/2015 00:00:00;142,929477093308 02/04/2015 00:00:00;143,185393793564 07/04/2015 00:00:00;143,803859152518 08/04/2015 00:00:00;145,147421828865 09/04/2015 00:00:00;144,912831520296 10/04/2015 00:00:00;146,533637288588 13/04/2015 00:00:00;148,474338932201 14/04/2015 00:00:00;148,239748623632 15/04/2015 00:00:00;148,026484706751 16/04/2015 00:00:00;148,005158315063 17/04/2015 00:00:00;147,088123472477 20/04/2015 00:00:00;144,891505128608 21/04/2015 00:00:00;146,043130279763 22/04/2015 00:00:00;146,768227597156 23/04/2015 00:00:00;146,256394196643 24/04/2015 00:00:00;145,829866362882 27/04/2015 00:00:00;145,979151104699 28/04/2015 00:00:00;145,957824713011 29/04/2015 00:00:00;144,635588428351 30/04/2015 00:00:00;142,801518743179 04/05/2015 00:00:00;142,055095034097 05/05/2015 00:00:00;142,588254826299 06/05/2015 00:00:00;141,308671325016 07/05/2015 00:00:00;140,498268440870 08/05/2015 00:00:00;140,391636482430 11/05/2015 00:00:00;143,867838327582 12/05/2015 00:00:00;144,443650903159 13/05/2015 00:00:00;142,993456268372 15/05/2015 00:00:00;143,334678535380 18/05/2015 00:00:00;143,718553585765 19/05/2015 00:00:00;143,889164719270 20/05/2015 00:00:00;145,445991312497 21/05/2015 00:00:00;146,149762238203 22/05/2015 00:00:00;146,085783063139 26/05/2015 00:00:00;146,576290071964 27/05/2015 00:00:00;145,829866362882 28/05/2015 00:00:00;147,685262439742 29/05/2015 00:00:00;147,344040172734 01/06/2015 00:00:00;145,531296879249 02/06/2015 00:00:00;145,893845537946 03/06/2015 00:00:00;144,763546778480 05/06/2015 00:00:00;142,993456268372 08/06/2015 00:00:00;141,692546375400 09/06/2015 00:00:00;141,308671325016 10/06/2015 00:00:00;140,476942049182 11/06/2015 00:00:00;141,927136683969 12/06/2015 00:00:00;142,417643692794 15/06/2015 00:00:00;141,905810292281 16/06/2015 00:00:00;140,263678132301 17/06/2015 00:00:00;140,946122666319 18/06/2015 00:00:00;140,626226790998 19/06/2015 00:00:00;141,180712974887 22/06/2015 00:00:00;141,415303283456 24/06/2015 00:00:00;144,273039769654 25/06/2015 00:00:00;143,185393793564 26/06/2015 00:00:00;142,950803484995 29/06/2015 00:00:00;142,886824309931 30/06/2015 00:00:00;140,903469882943 01/07/2015 00:00:00;139,602559989972 02/07/2015 00:00:00;141,287344933327 03/07/2015 00:00:00;140,967449058007 06/07/2015 00:00:00;140,498268440870 07/07/2015 00:00:00;140,178372565549 08/07/2015 00:00:00;139,367969681403 09/07/2015 00:00:00;139,240011331275 10/07/2015 00:00:00;140,626226790998 13/07/2015 00:00:00;142,716213176427 14/07/2015 00:00:00;145,339359354057 15/07/2015 00:00:00;145,851192754570 16/07/2015 00:00:00;146,725574813780 17/07/2015 00:00:00;148,580970890640 20/07/2015 00:00:00;148,389033365448 21/07/2015 00:00:00;149,028825116089 22/07/2015 00:00:00;147,621283264678 23/07/2015 00:00:00;146,384352546771 24/07/2015 00:00:00;146,107109454827 27/07/2015 00:00:00;145,254053787305 28/07/2015 00:00:00;142,801518743179 29/07/2015 00:00:00;143,739879977453 30/07/2015 00:00:00;145,296706570681 31/07/2015 00:00:00;145,787213579506 03/08/2015 00:00:00;146,469658113523 04/08/2015 00:00:00;147,514651306238 05/08/2015 00:00:00;148,026484706751 06/08/2015 00:00:00;149,114130682841 07/08/2015 00:00:00;147,813220789870 10/08/2015 00:00:00;146,021803888074 11/08/2015 00:00:00;146,789553988844 12/08/2015 00:00:00;144,870178736920 13/08/2015 00:00:00;142,438970084482 14/08/2015 00:00:00;143,441310493820 17/08/2015 00:00:00;143,334678535380 18/08/2015 00:00:00;143,867838327581 19/08/2015 00:00:00;144,251713377966 20/08/2015 00:00:00;142,865497918243 21/08/2015 00:00:00;139,879803081916 24/08/2015 00:00:00;135,827788661187 25/08/2015 00:00:00;130,304253213982 26/08/2015 00:00:00;133,140663308492 27/08/2015 00:00:00;132,436892382787 28/08/2015 00:00:00;135,806462269498 31/08/2015 00:00:00;135,806462269498 01/09/2015 00:00:00;135,977073403003 02/09/2015 00:00:00;132,564850732915 03/09/2015 00:00:00;133,204642483556 04/09/2015 00:00:00;135,507892785866 07/09/2015 00:00:00;133,780455059134 08/09/2015 00:00:00;134,143003717831 09/09/2015 00:00:00;135,635851135994 10/09/2015 00:00:00;136,552885978580 11/09/2015 00:00:00;135,721156702746 14/09/2015 00:00:00;134,569531551592 15/09/2015 00:00:00;133,695149492382 16/09/2015 00:00:00;134,590857943280 17/09/2015 00:00:00;136,424927628452 18/09/2015 00:00:00;136,041052578067 21/09/2015 00:00:00;134,676163510032 22/09/2015 00:00:00;135,806462269498 23/09/2015 00:00:00;133,823107842510 24/09/2015 00:00:00;133,716475884070 25/09/2015 00:00:00;132,436892382787 28/09/2015 00:00:00;134,910753818600 29/09/2015 00:00:00;133,140663308492 30/09/2015 00:00:00;131,733121457081 01/10/2015 00:00:00;134,057698151078 02/10/2015 00:00:00;133,716475884069 05/10/2015 00:00:00;134,420246809775 06/10/2015 00:00:00;136,787476287149 07/10/2015 00:00:00;137,277983295974 08/10/2015 00:00:00;136,766149895461 09/10/2015 00:00:00;137,405941646102 12/10/2015 00:00:00;136,847817215107 13/10/2015 00:00:00;136,783418242300 14/10/2015 00:00:00;135,624236731772 15/10/2015 00:00:00;135,023179652239 16/10/2015 00:00:00;136,804884566569 19/10/2015 00:00:00;137,642071213061 20/10/2015 00:00:00;138,522190508092 21/10/2015 00:00:00;138,114330346980 22/10/2015 00:00:00;138,028465049904 23/10/2015 00:00:00;140,175097476808 26/10/2015 00:00:00;143,416512441432 27/10/2015 00:00:00;143,416512441432 28/10/2015 00:00:00;142,235864606635 29/10/2015 00:00:00;143,416512441432 30/10/2015 00:00:00;144,425429682077 02/11/2015 00:00:00;143,459445089970 03/11/2015 00:00:00;144,403963357808 04/11/2015 00:00:00;144,640092924767 05/11/2015 00:00:00;144,983554113072 06/11/2015 00:00:00;145,284082652838 09/11/2015 00:00:00;145,327015301376 10/11/2015 00:00:00;144,232232763655 11/11/2015 00:00:00;144,876222491726 12/11/2015 00:00:00;145,863673408102 13/11/2015 00:00:00;144,597160276229 16/11/2015 00:00:00;143,094517577396 17/11/2015 00:00:00;143,781439954006 18/11/2015 00:00:00;146,614994757518 19/11/2015 00:00:00;146,614994757518 20/11/2015 00:00:00;147,022854918630 23/11/2015 00:00:00;147,623911998163 24/11/2015 00:00:00;147,151652864244 25/11/2015 00:00:00;145,369947949914 26/11/2015 00:00:00;147,366316106935 27/11/2015 00:00:00;148,010305835006 30/11/2015 00:00:00;148,160570104889 01/12/2015 00:00:00;147,881507889391 02/12/2015 00:00:00;148,396699671848 03/12/2015 00:00:00;148,890425130036 04/12/2015 00:00:00;146,421797839097 07/12/2015 00:00:00;145,262616328569 08/12/2015 00:00:00;146,486196811904 09/12/2015 00:00:00;144,597160276229 10/12/2015 00:00:00;143,094517577396 11/12/2015 00:00:00;142,879854334706 14/12/2015 00:00:00;140,582957637919 15/12/2015 00:00:00;139,273511857508 16/12/2015 00:00:00;141,656273851371 17/12/2015 00:00:00;142,643724767746 18/12/2015 00:00:00;143,395046117163 21/12/2015 00:00:00;142,107066661021 22/12/2015 00:00:00;141,484543257219 23/12/2015 00:00:00;141,141082068914 28/12/2015 00:00:00;143,502377738508 29/12/2015 00:00:00;143,201849198741 30/12/2015 00:00:00;145,090885734417 04/01/2016 00:00:00;144,039035845234 05/01/2016 00:00:00;141,312812663066 06/01/2016 00:00:00;142,107066661020 07/01/2016 00:00:00;141,398677960142 08/01/2016 00:00:00;139,058848614817 11/01/2016 00:00:00;137,663537537330 12/01/2016 00:00:00;137,234211051949 13/01/2016 00:00:00;138,565123156629 14/01/2016 00:00:00;138,887118020665 15/01/2016 00:00:00;136,719019269492 18/01/2016 00:00:00;134,250391978553 19/01/2016 00:00:00;134,014262411594 20/01/2016 00:00:00;135,516905110426 21/01/2016 00:00:00;131,846163660421 22/01/2016 00:00:00;132,404288091416 25/01/2016 00:00:00;136,139428514228 26/01/2016 00:00:00;136,203827487035 27/01/2016 00:00:00;136,311159108381 28/01/2016 00:00:00;137,083946782066 29/01/2016 00:00:00;135,495438786157 01/02/2016 00:00:00;138,178729319787 02/02/2016 00:00:00;138,629522129436 03/02/2016 00:00:00;137,405941646101 04/02/2016 00:00:00;136,740485593761 05/02/2016 00:00:00;134,980247003700 08/02/2016 00:00:00;133,563469601944 09/02/2016 00:00:00;130,944578041121 10/02/2016 00:00:00;130,407919934396 11/02/2016 00:00:00;131,395370850771 12/02/2016 00:00:00;128,776479289949 15/02/2016 00:00:00;130,644049501355 16/02/2016 00:00:00;133,327340034984 17/02/2016 00:00:00;133,649334899020 18/02/2016 00:00:00;135,795967325924 19/02/2016 00:00:00;136,289692784111 22/02/2016 00:00:00;136,354091756919 23/02/2016 00:00:00;137,534739591716 24/02/2016 00:00:00;136,933682512182 25/02/2016 00:00:00;135,924765271538 26/02/2016 00:00:00;137,427407970370 29/02/2016 00:00:00;137,706470185868 01/03/2016 00:00:00;138,307527265401 02/03/2016 00:00:00;139,767237315695 03/03/2016 00:00:00;138,951516993472 04/03/2016 00:00:00;138,693921102243 07/03/2016 00:00:00;138,565123156629 08/03/2016 00:00:00;138,522190508091 09/03/2016 00:00:00;137,706470185868 10/03/2016 00:00:00;138,457791535284 11/03/2016 00:00:00;137,556205915984 14/03/2016 00:00:00;138,608055805167 15/03/2016 00:00:00;139,702838342888 16/03/2016 00:00:00;139,466708775929 17/03/2016 00:00:00;139,616973045812 18/03/2016 00:00:00;138,930050669203 21/03/2016 00:00:00;138,758320075050 22/03/2016 00:00:00;138,844185372127 23/03/2016 00:00:00;138,951516993472 24/03/2016 00:00:00;139,187646560431 29/03/2016 00:00:00;138,114330346979 30/03/2016 00:00:00;138,629522129436 31/03/2016 00:00:00;139,187646560431 01/04/2016 00:00:00;138,157262995517 04/04/2016 00:00:00;137,556205915984 05/04/2016 00:00:00;138,071397698441 06/04/2016 00:00:00;137,234211051949 07/04/2016 00:00:00;137,964066077096 08/04/2016 00:00:00;137,685003861599 11/04/2016 00:00:00;138,543656832360 12/04/2016 00:00:00;138,286060941132 13/04/2016 00:00:00;138,608055805167 14/04/2016 00:00:00;140,239496449614 15/04/2016 00:00:00;140,518558665111 18/04/2016 00:00:00;140,089232179731 19/04/2016 00:00:00;140,239496449614 20/04/2016 00:00:00;141,763605472715 21/04/2016 00:00:00;141,527475905756 22/04/2016 00:00:00;140,218030125345 25/04/2016 00:00:00;139,445242451659 26/04/2016 00:00:00;139,659905694350 27/04/2016 00:00:00;139,273511857507 28/04/2016 00:00:00;139,659905694350 29/04/2016 00:00:00;139,767237315695 02/05/2016 00:00:00;138,715387426512 03/05/2016 00:00:00;138,672454777974 04/05/2016 00:00:00;137,749402834406 06/05/2016 00:00:00;137,706470185867 09/05/2016 00:00:00;137,513273267446 10/05/2016 00:00:00;138,414858886746 11/05/2016 00:00:00;139,273511857507 12/05/2016 00:00:00;138,758320075050 13/05/2016 00:00:00;138,672454777974 17/05/2016 00:00:00;138,822719047857 18/05/2016 00:00:00;138,693921102243 19/05/2016 00:00:00;139,166180236162 20/05/2016 00:00:00;138,672454777974 23/05/2016 00:00:00;139,702838342888 24/05/2016 00:00:00;139,337910830314 25/05/2016 00:00:00;140,475626016573 27/05/2016 00:00:00;140,969351474761 30/05/2016 00:00:00;141,119615744644 31/05/2016 00:00:00;141,355745311603 01/06/2016 00:00:00;140,776154556340 02/06/2016 00:00:00;140,432693368035 03/06/2016 00:00:00;140,561491313649 06/06/2016 00:00:00;140,561491313649 07/06/2016 00:00:00;140,153631152537 08/06/2016 00:00:00;141,226947365989 09/06/2016 00:00:00;140,819087204878 10/06/2016 00:00:00;140,260962773883 13/06/2016 00:00:00;138,565123156629 14/06/2016 00:00:00;137,105413106334 15/06/2016 00:00:00;136,203827487035 16/06/2016 00:00:00;136,761951918030 17/06/2016 00:00:00;136,332625432649 20/06/2016 00:00:00;136,933682512182 21/06/2016 00:00:00;138,972983317740 22/06/2016 00:00:00;139,316444506045 24/06/2016 00:00:00;140,089232179730 27/06/2016 00:00:00;138,049931374172 28/06/2016 00:00:00;134,808516409547 29/06/2016 00:00:00;136,332625432649 30/06/2016 00:00:00;138,371926238207 01/07/2016 00:00:00;139,509641424466 04/07/2016 00:00:00;140,282429098152 05/07/2016 00:00:00;139,488175100197 06/07/2016 00:00:00;138,543656832360 07/07/2016 00:00:00;138,092864022710 08/07/2016 00:00:00;138,715387426512 11/07/2016 00:00:00;139,788703639964 12/07/2016 00:00:00;141,398677960141 13/07/2016 00:00:00;141,634807527101 14/07/2016 00:00:00;142,107066661020 15/07/2016 00:00:00;142,042667688212 18/07/2016 00:00:00;141,935336066867 19/07/2016 00:00:00;142,128532985289 20/07/2016 00:00:00;142,429061525055 21/07/2016 00:00:00;143,416512441431 22/07/2016 00:00:00;143,180382874471 25/07/2016 00:00:00;143,115983901664 26/07/2016 00:00:00;143,717040981197 27/07/2016 00:00:00;143,674108332659 28/07/2016 00:00:00;144,318098060730 29/07/2016 00:00:00;143,566776711314 01/08/2016 00:00:00;143,459445089969 02/08/2016 00:00:00;143,158916550202 03/08/2016 00:00:00;142,514926822131 04/08/2016 00:00:00;141,849470769791 05/08/2016 00:00:00;142,686657416283 08/08/2016 00:00:00;143,480911414238 09/08/2016 00:00:00;143,566776711314 10/08/2016 00:00:00;144,511294979151 11/08/2016 00:00:00;144,275165412192 12/08/2016 00:00:00;145,047953085877 16/08/2016 00:00:00;145,069419410146 17/08/2016 00:00:00;143,888771575349 18/08/2016 00:00:00;143,201849198740 19/08/2016 00:00:00;143,759973629735 22/08/2016 00:00:00;143,373579792893 23/08/2016 00:00:00;144,081968493771 24/08/2016 00:00:00;144,618626600497 25/08/2016 00:00:00;144,725958221842 26/08/2016 00:00:00;144,017569520964 29/08/2016 00:00:00;144,296631736461 30/08/2016 00:00:00;144,640092924766 31/08/2016 00:00:00;144,532761303420 01/09/2016 00:00:00;144,039035845233 02/09/2016 00:00:00;144,124901142309 05/09/2016 00:00:00;145,348481625644 06/09/2016 00:00:00;145,670476489679 07/09/2016 00:00:00;145,713409138217 08/09/2016 00:00:00;145,756341786755 09/09/2016 00:00:00;144,919155140263 12/09/2016 00:00:00;143,523844062776 13/09/2016 00:00:00;143,287714495816 14/09/2016 00:00:00;142,793989037628 15/09/2016 00:00:00;142,600792119207 16/09/2016 00:00:00;143,201849198740 19/09/2016 00:00:00;142,879854334705 20/09/2016 00:00:00;143,781439954004 21/09/2016 00:00:00;143,996103196694 22/09/2016 00:00:00;144,575693951958 23/09/2016 00:00:00;145,691942813948 26/09/2016 00:00:00;145,198217355760 27/09/2016 00:00:00;143,437978765699 28/09/2016 00:00:00;143,523844062776 29/09/2016 00:00:00;144,318098060730 30/09/2016 00:00:00;143,888771575349 04/10/2016 00:00:00;144,403963357806 05/10/2016 00:00:00;144,876222491725 06/10/2016 00:00:00;143,824372602542 07/10/2016 00:00:00;143,523844062776 10/10/2016 00:00:00;142,493460497862 11/10/2016 00:00:00;142,987185956050 12/10/2016 00:00:00;142,386128876517 13/10/2016 00:00:00;142,493460497862 14/10/2016 00:00:00;141,763605472715 17/10/2016 00:00:00;142,478926417760 18/10/2016 00:00:00;141,937016610907 19/10/2016 00:00:00;142,717366732776 20/10/2016 00:00:00;142,869101478694 21/10/2016 00:00:00;142,457250025486 24/10/2016 00:00:00;142,782395909598 25/10/2016 00:00:00;142,565631986857 26/10/2016 00:00:00;142,088751356826 27/10/2016 00:00:00;141,351754019506 28/10/2016 00:00:00;141,395106804055 31/10/2016 00:00:00;141,069960919943 02/11/2016 00:00:00;139,834406560318 03/11/2016 00:00:00;138,512146631597 04/11/2016 00:00:00;138,273706316582 07/11/2016 00:00:00;136,778035249668 08/11/2016 00:00:00;138,187000747485 09/11/2016 00:00:00;138,663881377516 10/11/2016 00:00:00;139,335849538014 11/11/2016 00:00:00;138,056942393841 14/11/2016 00:00:00;137,753472902003 15/11/2016 00:00:00;136,951446387861 16/11/2016 00:00:00;137,731796509729 17/11/2016 00:00:00;138,490470239323 18/11/2016 00:00:00;139,010703653902 21/11/2016 00:00:00;139,509260676206 22/11/2016 00:00:00;139,314173145739 23/11/2016 00:00:00;139,162438399821 24/11/2016 00:00:00;138,880645300257 25/11/2016 00:00:00;139,184114792095 28/11/2016 00:00:00;139,595966245303 29/11/2016 00:00:00;138,663881377516 30/11/2016 00:00:00;139,010703653902 01/12/2016 00:00:00;138,880645300257 02/12/2016 00:00:00;137,926884040196 05/12/2016 00:00:00;137,059828349231 06/12/2016 00:00:00;137,601738156084 07/12/2016 00:00:00;137,926884040196 08/12/2016 00:00:00;139,184114792095 09/12/2016 00:00:00;139,769377383496 12/12/2016 00:00:00;141,915340218633 13/12/2016 00:00:00;141,806958257263 14/12/2016 00:00:00;142,847425086420 15/12/2016 00:00:00;142,023722180004 16/12/2016 00:00:00;143,649451600562 19/12/2016 00:00:00;143,671127992836 20/12/2016 00:00:00;144,278066976512 21/12/2016 00:00:00;144,711594821994 22/12/2016 00:00:00;144,191361407415 23/12/2016 00:00:00;143,974597484674 27/12/2016 00:00:00;144,017950269222 28/12/2016 00:00:00;144,278066976512 29/12/2016 00:00:00;144,494830899253 30/12/2016 00:00:00;144,538183683801 02/01/2017 00:00:00;143,909568307852 03/01/2017 00:00:00;144,993387921557 04/01/2017 00:00:00;145,643679689781 05/01/2017 00:00:00;145,318533805669 06/01/2017 00:00:00;145,253504628847 09/01/2017 00:00:00;145,145122667476 10/01/2017 00:00:00;145,340210197943 11/01/2017 00:00:00;145,145122667476 12/01/2017 00:00:00;145,578650512958 13/01/2017 00:00:00;144,321419761060 16/01/2017 00:00:00;144,950035137009 17/01/2017 00:00:00;144,863329567913 18/01/2017 00:00:00;143,584422423740 19/01/2017 00:00:00;143,822862738755 20/01/2017 00:00:00;143,952921092400 23/01/2017 00:00:00;144,082979446044 24/01/2017 00:00:00;143,411011285547 25/01/2017 00:00:00;143,909568307851 26/01/2017 00:00:00;145,491944943862 27/01/2017 00:00:00;145,556974120684 30/01/2017 00:00:00;145,708708866603 31/01/2017 00:00:00;145,080093490654 01/02/2017 00:00:00;143,649451600562 02/02/2017 00:00:00;144,104655838318 03/02/2017 00:00:00;144,148008622867 06/02/2017 00:00:00;145,058417098380 07/02/2017 00:00:00;144,126332230593 08/02/2017 00:00:00;145,015064313831 09/02/2017 00:00:00;145,643679689781 10/02/2017 00:00:00;146,402353419375 13/02/2017 00:00:00;146,900910441679 14/02/2017 00:00:00;147,724613348096 15/02/2017 00:00:00;147,984730055385 16/02/2017 00:00:00;148,960167707720 17/02/2017 00:00:00;148,938491315446 20/02/2017 00:00:00;149,198608022735 21/02/2017 00:00:00;149,545430299121 22/02/2017 00:00:00;150,694279089649 23/02/2017 00:00:00;150,911043012391 24/02/2017 00:00:00;150,737631874198 27/02/2017 00:00:00;150,217398459619 28/02/2017 00:00:00;150,130692890522 01/03/2017 00:00:00;149,957281752329 02/03/2017 00:00:00;151,929833449274 03/03/2017 00:00:00;151,951509841548 06/03/2017 00:00:00;151,517981996066 07/03/2017 00:00:00;150,629249912827 08/03/2017 00:00:00;150,564220736005 09/03/2017 00:00:00;150,715955481923 10/03/2017 00:00:00;150,824337443294 13/03/2017 00:00:00;150,672602697375 14/03/2017 00:00:00;150,824337443294 15/03/2017 00:00:00;150,867690227842 16/03/2017 00:00:00;151,127806935132 17/03/2017 00:00:00;151,387923642421 20/03/2017 00:00:00;151,886480664726 21/03/2017 00:00:00;151,778098703355 22/03/2017 00:00:00;150,629249912827 23/03/2017 00:00:00;150,347456813263 24/03/2017 00:00:00;150,650926305101 27/03/2017 00:00:00;150,867690227842 28/03/2017 00:00:00;150,564220736005 29/03/2017 00:00:00;151,257865288776 30/03/2017 00:00:00;151,648040349710 31/03/2017 00:00:00;152,471743256127 03/04/2017 00:00:00;153,100358632076 04/04/2017 00:00:00;152,580125217497 05/04/2017 00:00:00;153,057005847528 06/04/2017 00:00:00;152,970300278431 07/04/2017 00:00:00;152,840241924787 10/04/2017 00:00:00;153,382151731639 11/04/2017 00:00:00;153,837355969396 12/04/2017 00:00:00;153,533886477558 13/04/2017 00:00:00;153,750650400299 18/04/2017 00:00:00;153,772326792574 19/04/2017 00:00:00;152,406714079304 20/04/2017 00:00:00;152,385037687030 21/04/2017 00:00:00;152,753536355690 24/04/2017 00:00:00;152,710183571142 25/04/2017 00:00:00;154,270883814878 26/04/2017 00:00:00;154,661058875812 27/04/2017 00:00:00;155,289674251762 28/04/2017 00:00:00;155,831584058614 02/05/2017 00:00:00;155,463085389954 03/05/2017 00:00:00;156,633610572757 04/05/2017 00:00:00;156,438523042290 05/05/2017 00:00:00;157,110491202787 08/05/2017 00:00:00;157,370607910077 09/05/2017 00:00:00;157,262225948706 10/05/2017 00:00:00;158,150958031945 11/05/2017 00:00:00;158,215987208767 12/05/2017 00:00:00;157,760782971011 15/05/2017 00:00:00;158,649515054249 16/05/2017 00:00:00;158,519456700605 17/05/2017 00:00:00;158,237663601041 18/05/2017 00:00:00;156,503552219112 19/05/2017 00:00:00;155,918289627711 22/05/2017 00:00:00;156,525228611386 23/05/2017 00:00:00;156,460199434564 24/05/2017 00:00:00;156,525228611386 26/05/2017 00:00:00;157,240549556432 29/05/2017 00:00:00;157,305578733254 30/05/2017 00:00:00;157,457313479173 31/05/2017 00:00:00;157,977546893752 01/06/2017 00:00:00;157,565695440543 02/06/2017 00:00:00;158,324369170138 06/06/2017 00:00:00;158,627838661975 07/06/2017 00:00:00;157,999223286026 08/06/2017 00:00:00;157,825812147833 09/06/2017 00:00:00;157,327255125528 12/06/2017 00:00:00;157,717430186462 13/06/2017 00:00:00;156,546905003660 14/06/2017 00:00:00;157,348931517802 16/06/2017 00:00:00;157,023785633691 19/06/2017 00:00:00;158,215987208767 20/06/2017 00:00:00;159,299806822473 21/06/2017 00:00:00;159,018013722909 22/06/2017 00:00:00;158,454427523782 26/06/2017 00:00:00;158,237663601041 27/06/2017 00:00:00;158,497780308330 28/06/2017 00:00:00;156,872050887772 29/06/2017 00:00:00;156,091700765904 30/06/2017 00:00:00;154,054119892137 03/07/2017 00:00:00;153,924061538492 04/07/2017 00:00:00;154,444294953071 05/07/2017 00:00:00;154,314236599426 06/07/2017 00:00:00;154,856146406279 07/07/2017 00:00:00;153,685621223477 10/07/2017 00:00:00;153,273769770268 11/07/2017 00:00:00;153,663944831203 12/07/2017 00:00:00;152,970300278431 13/07/2017 00:00:00;154,509324129893 14/07/2017 00:00:00;155,246321467213 17/07/2017 00:00:00;155,636496528147 18/07/2017 00:00:00;155,484761782228 19/07/2017 00:00:00;153,902385146218 20/07/2017 00:00:00;154,812793621731 21/07/2017 00:00:00;155,072910329020 24/07/2017 00:00:00;153,577239262106 25/07/2017 00:00:00;153,013653062979 26/07/2017 00:00:00;153,273769770268 27/07/2017 00:00:00;154,075796284411 28/07/2017 00:00:00;154,357589383974 31/07/2017 00:00:00;153,100358632075 01/08/2017 00:00:00;152,688507178867 02/08/2017 00:00:00;152,970300278431 03/08/2017 00:00:00;152,363361294756 04/08/2017 00:00:00;152,710183571141 07/08/2017 00:00:00;152,883594709334 08/08/2017 00:00:00;153,122035024350 09/08/2017 00:00:00;153,013653062979 10/08/2017 00:00:00;152,645154394319 11/08/2017 00:00:00;151,496305603791 14/08/2017 00:00:00;150,347456813263 16/08/2017 00:00:00;151,474629211517 17/08/2017 00:00:00;152,385037687030 18/08/2017 00:00:00;151,929833449273 21/08/2017 00:00:00;150,542544343730 22/08/2017 00:00:00;150,434162382359 23/08/2017 00:00:00;151,561334780613 24/08/2017 00:00:00;150,325780420989 25/08/2017 00:00:00;150,390809597811 28/08/2017 00:00:00;150,369133205537 29/08/2017 00:00:00;149,588783083669 30/08/2017 00:00:00;148,396581508592 31/08/2017 00:00:00;149,545430299120 01/09/2017 00:00:00;151,192836111953 04/09/2017 00:00:00;151,539658388339 05/09/2017 00:00:00;151,322894465598 06/09/2017 00:00:00;150,911043012390 07/09/2017 00:00:00;150,932719404664 08/09/2017 00:00:00;151,409600034694 11/09/2017 00:00:00;151,084454150583 12/09/2017 00:00:00;152,731859963415 13/09/2017 00:00:00;153,555562869832 14/09/2017 00:00:00;153,100358632075 15/09/2017 00:00:00;153,165387808898 18/09/2017 00:00:00;153,208740593446 19/09/2017 00:00:00;153,555562869832 20/09/2017 00:00:00;153,208740593446 21/09/2017 00:00:00;152,991976670705 22/09/2017 00:00:00;153,078682239801 25/09/2017 00:00:00;153,295446162542 26/09/2017 00:00:00;153,577239262106 27/09/2017 00:00:00;153,512210085283 28/09/2017 00:00:00;154,162501853507 29/09/2017 00:00:00;154,400942168522 02/10/2017 00:00:00;154,747764444908 04/10/2017 00:00:00;155,788231274065 05/10/2017 00:00:00;156,221759119548 06/10/2017 00:00:00;156,568581395934 09/10/2017 00:00:00;156,460199434563 10/10/2017 00:00:00;156,763668926401 11/10/2017 00:00:00;156,763668926401 12/10/2017 00:00:00;156,438523042289 13/10/2017 00:00:00;156,481875826837 16/10/2017 00:00:00;156,939871560964 17/10/2017 00:00:00;157,136155447019 18/10/2017 00:00:00;157,332439333073 19/10/2017 00:00:00;157,812244387874 20/10/2017 00:00:00;156,699969033564 23/10/2017 00:00:00;156,961680881637 24/10/2017 00:00:00;157,332439333073 25/10/2017 00:00:00;156,721778354237 26/10/2017 00:00:00;156,525494468182 27/10/2017 00:00:00;157,703197784510 30/10/2017 00:00:00;159,033566345546 02/11/2017 00:00:00;159,949557813801 03/11/2017 00:00:00;159,687845965728 06/11/2017 00:00:00;159,709655286401 07/11/2017 00:00:00;159,971367134474 08/11/2017 00:00:00;158,902710421510 09/11/2017 00:00:00;158,902710421510 10/11/2017 00:00:00;157,964909632583 13/11/2017 00:00:00;157,703197784510 14/11/2017 00:00:00;156,765396995582 15/11/2017 00:00:00;156,132926696073 16/11/2017 00:00:00;154,802558135037 17/11/2017 00:00:00;156,547303788855 20/11/2017 00:00:00;156,503685147510 21/11/2017 00:00:00;157,157964767691 22/11/2017 00:00:00;158,553761290746 23/11/2017 00:00:00;158,161193518637 24/11/2017 00:00:00;158,183002839310 27/11/2017 00:00:00;158,292049442673 28/11/2017 00:00:00;157,746816425855 29/11/2017 00:00:00;159,295278193619 30/11/2017 00:00:00;158,292049442673 01/12/2017 00:00:00;158,117574877292 04/12/2017 00:00:00;157,310630012401 05/12/2017 00:00:00;158,030337594601 06/12/2017 00:00:00;157,637769822491 07/12/2017 00:00:00;158,139384197964 08/12/2017 00:00:00;158,313858763346 11/12/2017 00:00:00;159,273468872946 12/12/2017 00:00:00;159,098994307564 13/12/2017 00:00:00;160,014985775819 14/12/2017 00:00:00;159,971367134474 15/12/2017 00:00:00;159,055375666219 18/12/2017 00:00:00;159,513371400346 19/12/2017 00:00:00;160,363934906583 20/12/2017 00:00:00;159,862320531110 21/12/2017 00:00:00;159,360706155637 22/12/2017 00:00:00;159,622418003710 27/12/2017 00:00:00;159,535180721019 28/12/2017 00:00:00;159,404324796982 29/12/2017 00:00:00;159,120803628237 02/01/2018 00:00:00;159,011757024873 03/01/2018 00:00:00;158,859091780164 04/01/2018 00:00:00;159,556990041692 05/01/2018 00:00:00;160,516600151292 08/01/2018 00:00:00;162,174108522419 09/01/2018 00:00:00;162,762960180583 10/01/2018 00:00:00;164,049710100274 11/01/2018 00:00:00;163,024672028656 12/01/2018 00:00:00;162,566676294528 15/01/2018 00:00:00;162,566676294528 16/01/2018 00:00:00;162,283155125783 17/01/2018 00:00:00;162,261345805110 18/01/2018 00:00:00;162,501248332510 19/01/2018 00:00:00;162,719341539237 22/01/2018 00:00:00;163,351811838746 23/01/2018 00:00:00;163,526286404128 24/01/2018 00:00:00;163,984282138256 25/01/2018 00:00:00;162,828388142601 26/01/2018 00:00:00;161,563447543583 29/01/2018 00:00:00;162,174108522419 30/01/2018 00:00:00;162,043252598383 31/01/2018 00:00:00;161,061833168110 01/02/2018 00:00:00;160,930977244073 02/02/2018 00:00:00;160,472981509946 05/02/2018 00:00:00;158,313858763346 06/02/2018 00:00:00;155,304172510509 07/02/2018 00:00:00;153,123240443236 08/02/2018 00:00:00;155,151507265800 09/02/2018 00:00:00;152,098202371618 12/02/2018 00:00:00;151,051354979327 13/02/2018 00:00:00;152,534388785072 14/02/2018 00:00:00;152,076393050945 15/02/2018 00:00:00;153,537617536018 16/02/2018 00:00:00;154,628083569654 19/02/2018 00:00:00;156,067498734055 20/02/2018 00:00:00;155,238744548491 21/02/2018 00:00:00;155,456837755218 22/02/2018 00:00:00;155,500456396564 23/02/2018 00:00:00;155,260553869164 26/02/2018 00:00:00;156,002070772036 27/02/2018 00:00:00;156,809015636927 28/02/2018 00:00:00;155,827596206654 01/03/2018 00:00:00;155,347791151854 02/03/2018 00:00:00;153,210477725927 05/03/2018 00:00:00;150,658787207217 06/03/2018 00:00:00;152,141821012963 07/03/2018 00:00:00;152,861528595163 08/03/2018 00:00:00;153,166859084581 09/03/2018 00:00:00;154,802558135036 12/03/2018 00:00:00;156,220163978764 13/03/2018 00:00:00;156,481875826836 14/03/2018 00:00:00;155,042460662436 15/03/2018 00:00:00;154,955223379745 16/03/2018 00:00:00;155,413219113873 19/03/2018 00:00:00;155,260553869163 20/03/2018 00:00:00;154,061041232163 21/03/2018 00:00:00;154,409990362927 22/03/2018 00:00:00;154,191897156200 23/03/2018 00:00:00;151,443922751436 26/03/2018 00:00:00;149,982698266363 27/03/2018 00:00:00;149,546511852908 28/03/2018 00:00:00;149,895460983672 29/03/2018 00:00:00;149,786414380308 03/04/2018 00:00:00;149,481083890890 04/04/2018 00:00:00;148,804994950035 05/04/2018 00:00:00;148,608711063981 06/04/2018 00:00:00;151,204020224036 09/04/2018 00:00:00;150,331647397126 10/04/2018 00:00:00;151,029545658654 11/04/2018 00:00:00;152,185439654308 12/04/2018 00:00:00;151,313066827399 13/04/2018 00:00:00;152,359914219690 16/04/2018 00:00:00;152,926956557181 17/04/2018 00:00:00;152,665244709108 18/04/2018 00:00:00;153,690282780727 19/04/2018 00:00:00;154,300943759563 20/04/2018 00:00:00;154,039231911490 23/04/2018 00:00:00;153,581236177363 24/04/2018 00:00:00;153,973803949472 25/04/2018 00:00:00;153,363142970636 26/04/2018 00:00:00;152,883337915836 27/04/2018 00:00:00;153,995613270145 30/04/2018 00:00:00;155,042460662436 02/05/2018 00:00:00;155,020651341763 03/05/2018 00:00:00;155,369600472527 04/05/2018 00:00:00;155,129697945127 07/05/2018 00:00:00;156,372829223472 08/05/2018 00:00:00;157,288820691727 09/05/2018 00:00:00;157,485104577782 11/05/2018 00:00:00;158,946329062854 14/05/2018 00:00:00;158,706426535454 15/05/2018 00:00:00;158,422905366709 16/05/2018 00:00:00;158,095765556618 17/05/2018 00:00:00;159,404324796982 18/05/2018 00:00:00;159,469752759000 22/05/2018 00:00:00;160,538409471964 23/05/2018 00:00:00;160,342125585909 24/05/2018 00:00:00;159,905939172454 25/05/2018 00:00:00;159,818701889764 28/05/2018 00:00:00;160,233078982545 29/05/2018 00:00:00;160,363934906582 30/05/2018 00:00:00;158,968138383527 01/06/2018 00:00:00;158,989947704200 04/06/2018 00:00:00;160,102223058509 05/06/2018 00:00:00;160,712884037345 06/06/2018 00:00:00;161,061833168109 07/06/2018 00:00:00;160,865549282054 08/06/2018 00:00:00;159,949557813800 11/06/2018 00:00:00;160,276697623891 12/06/2018 00:00:00;161,083642488782 13/06/2018 00:00:00;161,519828902236 14/06/2018 00:00:00;161,563447543582 15/06/2018 00:00:00;162,632104256546 18/06/2018 00:00:00;163,002862707982 19/06/2018 00:00:00;161,825159391655 20/06/2018 00:00:00;161,432591619545 21/06/2018 00:00:00;161,498019581564 22/06/2018 00:00:00;160,930977244073 25/06/2018 00:00:00;160,538409471963 26/06/2018 00:00:00;159,273468872945 27/06/2018 00:00:00;158,946329062854 28/06/2018 00:00:00;158,488333328727 29/06/2018 00:00:00;158,292049442672 02/07/2018 00:00:00;158,750045176800 03/07/2018 00:00:00;157,790435067199 04/07/2018 00:00:00;158,073956235945 05/07/2018 00:00:00;157,768625746527 06/07/2018 00:00:00;158,401096046036 09/07/2018 00:00:00;158,880901100836 10/07/2018 00:00:00;159,556990041691 11/07/2018 00:00:00;160,625646754654 12/07/2018 00:00:00;159,273468872945 13/07/2018 00:00:00;160,800121320036 16/07/2018 00:00:00;161,061833168109 17/07/2018 00:00:00;160,582028113309 18/07/2018 00:00:00;161,105451809454 19/07/2018 00:00:00;161,541638222909 20/07/2018 00:00:00;161,127261130127 23/07/2018 00:00:00;160,974595885418 24/07/2018 00:00:00;160,472981509945 25/07/2018 00:00:00;161,149070450800 26/07/2018 00:00:00;161,498019581563 27/07/2018 00:00:00;162,566676294527 30/07/2018 00:00:00;162,435820370491 31/07/2018 00:00:00;161,127261130127 01/08/2018 00:00:00;161,323545016182 02/08/2018 00:00:00;160,865549282054 03/08/2018 00:00:00;160,843739961382 06/08/2018 00:00:00;161,999633957036 07/08/2018 00:00:00;162,195917843091 08/08/2018 00:00:00;162,174108522418 09/08/2018 00:00:00;162,152299201745 10/08/2018 00:00:00;162,653913577218 13/08/2018 00:00:00;162,152299201745 14/08/2018 00:00:00;162,043252598382 16/08/2018 00:00:00;161,388972978200 17/08/2018 00:00:00;161,650684826272 20/08/2018 00:00:00;161,388972978200 21/08/2018 00:00:00;161,803350070982 22/08/2018 00:00:00;161,432591619545 23/08/2018 00:00:00;161,018214526763 24/08/2018 00:00:00;161,061833168109 27/08/2018 00:00:00;161,236307733491 28/08/2018 00:00:00;161,999633957036 29/08/2018 00:00:00;161,672494146945 30/08/2018 00:00:00;162,261345805109 31/08/2018 00:00:00;161,607066184927 03/09/2018 00:00:00;161,127261130127 04/09/2018 00:00:00;161,127261130127 05/09/2018 00:00:00;160,603837433981 06/09/2018 00:00:00;158,684617214781 07/09/2018 00:00:00;158,640998573436 10/09/2018 00:00:00;158,771854497472 11/09/2018 00:00:00;159,077184986890 12/09/2018 00:00:00;158,989947704199 13/09/2018 00:00:00;159,578799362363 14/09/2018 00:00:00;159,535180721018 17/09/2018 00:00:00;159,840511210436 18/09/2018 00:00:00;159,120803628236 19/09/2018 00:00:00;159,622418003708 20/09/2018 00:00:00;159,426134117654 21/09/2018 00:00:00;159,927748493127 24/09/2018 00:00:00;160,712884037345 25/09/2018 00:00:00;159,709655286399 26/09/2018 00:00:00;159,862320531108 27/09/2018 00:00:00;160,036795096490 28/09/2018 00:00:00;160,756502678690 01/10/2018 00:00:00;160,865549282054 02/10/2018 00:00:00;161,737922108963 04/10/2018 00:00:00;161,890587353672 05/10/2018 00:00:00;159,491562079672 08/10/2018 00:00:00;158,488333328726 09/10/2018 00:00:00;157,179774088363 10/10/2018 00:00:00;156,961680881635 11/10/2018 00:00:00;152,883337915835 12/10/2018 00:00:00;150,985927017307 15/10/2018 00:00:00;151,458971182699 16/10/2018 00:00:00;150,934589285932 17/10/2018 00:00:00;154,190126895024 18/10/2018 00:00:00;154,496016334804 19/10/2018 00:00:00;153,250609329984 22/10/2018 00:00:00;152,507734976232 23/10/2018 00:00:00;152,398488747739 24/10/2018 00:00:00;150,322810406372 25/10/2018 00:00:00;148,684116978977 26/10/2018 00:00:00;150,869041548837 29/10/2018 00:00:00;148,880760190264 30/10/2018 00:00:00;148,880760190264 31/10/2018 00:00:00;149,536237561222 02/11/2018 00:00:00;152,922870644505 05/11/2018 00:00:00;153,206910838587 06/11/2018 00:00:00;152,616981204725 07/11/2018 00:00:00;152,901021398806 08/11/2018 00:00:00;154,386770106311 09/11/2018 00:00:00;154,496016334804 12/11/2018 00:00:00;153,796840472449 13/11/2018 00:00:00;151,371574199904 14/11/2018 00:00:00;151,524518919794 15/11/2018 00:00:00;151,327875708507 16/11/2018 00:00:00;151,458971182699 19/11/2018 00:00:00;151,000137023028 20/11/2018 00:00:00;148,618569241881 21/11/2018 00:00:00;147,460559219855 22/11/2018 00:00:00;148,553021504785 23/11/2018 00:00:00;148,203433573607 26/11/2018 00:00:00;149,099252647250 27/11/2018 00:00:00;150,497604371960 28/11/2018 00:00:00;151,000137023028 29/11/2018 00:00:00;152,857322907409 30/11/2018 00:00:00;152,289242519245 03/12/2018 00:00:00;152,769925924615 04/12/2018 00:00:00;154,496016334804 05/12/2018 00:00:00;151,633765148287 06/12/2018 00:00:00;150,628699846152 07/12/2018 00:00:00;148,116036590813 10/12/2018 00:00:00;146,914328077390 11/12/2018 00:00:00;146,564740146212 12/12/2018 00:00:00;148,072338099415 13/12/2018 00:00:00;149,295895858537 14/12/2018 00:00:00;148,837061698866 17/12/2018 00:00:00;146,717684866102 18/12/2018 00:00:00;143,724338205394 19/12/2018 00:00:00;143,418448765614 20/12/2018 00:00:00;142,610026674765 21/12/2018 00:00:00;140,403252859207 27/12/2018 00:00:00;140,053664928029 28/12/2018 00:00:00;140,446951350604 02/01/2019 00:00:00;142,369684972081 03/01/2019 00:00:00;142,216740252190 04/01/2019 00:00:00;139,092298117291 07/01/2019 00:00:00;142,653725166162 08/01/2019 00:00:00;143,003313097340 09/01/2019 00:00:00;144,620157279036 10/01/2019 00:00:00;145,231936158597 11/01/2019 00:00:00;145,472277861282 14/01/2019 00:00:00;145,144539175803 15/01/2019 00:00:00;143,855433679585 16/01/2019 00:00:00;145,231936158597 17/01/2019 00:00:00;145,734468809665 18/01/2019 00:00:00;146,433644672020 21/01/2019 00:00:00;148,771513961770 22/01/2019 00:00:00;148,553021504784 23/01/2019 00:00:00;147,416860728457 24/01/2019 00:00:00;147,089122042978 25/01/2019 00:00:00;148,050488853717 28/01/2019 00:00:00;149,099252647249 29/01/2019 00:00:00;147,875694888128 30/01/2019 00:00:00;147,744599413936 31/01/2019 00:00:00;149,776579263906 01/02/2019 00:00:00;149,623634544016 04/02/2019 00:00:00;150,126167195084 05/02/2019 00:00:00;150,672398337549 06/02/2019 00:00:00;151,939654588067 07/02/2019 00:00:00;151,786709868177 08/02/2019 00:00:00;150,038770212289 11/02/2019 00:00:00;150,453905880563 12/02/2019 00:00:00;151,699312885383 13/02/2019 00:00:00;152,879172153107 14/02/2019 00:00:00;153,556498769764 15/02/2019 00:00:00;153,600197261161 18/02/2019 00:00:00;154,780056528885 19/02/2019 00:00:00;154,605262563297 20/02/2019 00:00:00;154,146428403626 21/02/2019 00:00:00;154,408619352009 22/02/2019 00:00:00;154,059031420832 25/02/2019 00:00:00;154,867453511680 26/02/2019 00:00:00;155,085945968666 27/02/2019 00:00:00;155,151493705762 28/02/2019 00:00:00;154,124579157927 01/03/2019 00:00:00;153,272458575682 04/03/2019 00:00:00;154,758207283187 05/03/2019 00:00:00;155,129644460063 06/03/2019 00:00:00;155,501081636939 07/03/2019 00:00:00;155,042247477269 08/03/2019 00:00:00;154,539714826201 11/03/2019 00:00:00;153,840538963846 12/03/2019 00:00:00;155,151493705762 13/03/2019 00:00:00;155,238890688556 14/03/2019 00:00:00;155,479232391241 15/03/2019 00:00:00;156,003614288007 18/03/2019 00:00:00;157,205322801430 19/03/2019 00:00:00;156,527996184773 20/03/2019 00:00:00;157,358267521320 21/03/2019 00:00:00;156,680940904663 22/03/2019 00:00:00;158,079292629374 25/03/2019 00:00:00;156,156559007897 26/03/2019 00:00:00;155,566629374035 27/03/2019 00:00:00;157,030528835841 28/03/2019 00:00:00;156,287654482089 29/03/2019 00:00:00;156,724639396061 01/04/2019 00:00:00;157,991895646579 02/04/2019 00:00:00;159,761684548166 03/04/2019 00:00:00;160,111272479344 04/04/2019 00:00:00;161,007091552986 05/04/2019 00:00:00;160,766749850302 08/04/2019 00:00:00;161,094488535781 09/04/2019 00:00:00;160,810448341699 10/04/2019 00:00:00;160,111272479344 11/04/2019 00:00:00;160,723051358904 12/04/2019 00:00:00;161,181885518575 15/04/2019 00:00:00;161,640719678246 16/04/2019 00:00:00;161,531473449753 17/04/2019 00:00:00;161,902910626629 18/04/2019 00:00:00;161,487774958355 23/04/2019 00:00:00;162,470991014792 24/04/2019 00:00:00;163,235714614243 25/04/2019 00:00:00;163,781945756708 26/04/2019 00:00:00;164,590367847557 29/04/2019 00:00:00;164,699614076050 30/04/2019 00:00:00;165,136598990022 02/05/2019 00:00:00;163,913041230900 03/05/2019 00:00:00;163,803795002407 06/05/2019 00:00:00;164,590367847557 07/05/2019 00:00:00;163,235714614243 08/05/2019 00:00:00;161,138187027178 10/05/2019 00:00:00;159,324699634194 13/05/2019 00:00:00;159,870930776659 14/05/2019 00:00:00;157,576759978306 15/05/2019 00:00:00;159,215453405701 16/05/2019 00:00:00;159,739835302467 17/05/2019 00:00:00;161,662568923944 20/05/2019 00:00:00;161,181885518575 21/05/2019 00:00:00;160,067573987946 22/05/2019 00:00:00;160,963393061589 23/05/2019 00:00:00;161,793664398136 24/05/2019 00:00:00;160,111272479343 27/05/2019 00:00:00;160,198669462138 28/05/2019 00:00:00;160,417161919124 29/05/2019 00:00:00;160,460860410521 31/05/2019 00:00:00;160,570106639014 03/06/2019 00:00:00;159,259151897098 04/06/2019 00:00:00;157,904498663785 05/06/2019 00:00:00;158,756619246030 06/06/2019 00:00:00;160,482709656220 07/06/2019 00:00:00;160,679352867507 11/06/2019 00:00:00;162,361744786299 12/06/2019 00:00:00;162,514689506189 13/06/2019 00:00:00;162,623935734682 14/06/2019 00:00:00;162,929825174463 17/06/2019 00:00:00;162,186950820710 18/06/2019 00:00:00;161,946609118026 19/06/2019 00:00:00;163,432357825531 21/06/2019 00:00:00;164,568518601858 24/06/2019 00:00:00;164,022287459393 25/06/2019 00:00:00;163,716398019612 26/06/2019 00:00:00;163,410508579832 27/06/2019 00:00:00;162,798729700271 28/06/2019 00:00:00;163,039071402956 01/07/2019 00:00:00;164,328176899173 02/07/2019 00:00:00;165,813925606678 03/07/2019 00:00:00;166,491252223335 04/07/2019 00:00:00;167,780357719552 05/07/2019 00:00:00;167,911453193744 08/07/2019 00:00:00;167,037483365800 09/07/2019 00:00:00;166,775292417416 10/07/2019 00:00:00;166,382005994841 11/07/2019 00:00:00;166,360156749143 12/07/2019 00:00:00;166,622347697526 15/07/2019 00:00:00;166,731593926019 16/07/2019 00:00:00;167,234126577087 17/07/2019 00:00:00;167,496317525470 18/07/2019 00:00:00;167,343372805580 19/07/2019 00:00:00;167,321523559881 22/07/2019 00:00:00;167,037483365799 23/07/2019 00:00:00;167,977000930839 24/07/2019 00:00:00;169,506448129741 25/07/2019 00:00:00;170,074528517905 26/07/2019 00:00:00;169,178709444262 29/07/2019 00:00:00;170,358568711987 30/07/2019 00:00:00;169,703091341029 31/07/2019 00:00:00;168,698026038893 01/08/2019 00:00:00;168,217342633524 02/08/2019 00:00:00;169,222407935659 05/08/2019 00:00:00;165,726528623883 06/08/2019 00:00:00;162,143252329313 07/08/2019 00:00:00;162,623935734682 08/08/2019 00:00:00;163,956739722297 09/08/2019 00:00:00;166,338307503444 12/08/2019 00:00:00;165,355091447007 13/08/2019 00:00:00;164,765161813145 14/08/2019 00:00:00;165,704679378185 16/08/2019 00:00:00;164,939955778734 19/08/2019 00:00:00;165,813925606678 20/08/2019 00:00:00;167,168578839991 21/08/2019 00:00:00;166,622347697526 22/08/2019 00:00:00;168,523232073304 23/08/2019 00:00:00;167,583714508264 26/08/2019 00:00:00;165,420639184103 27/08/2019 00:00:00;166,753443171717 28/08/2019 00:00:00;168,064397913633 29/08/2019 00:00:00;167,998850176538 30/08/2019 00:00:00;169,287955672755 31/08/2019 00:00:00;169,287955672755 02/09/2019 00:00:00;170,227473237795 03/09/2019 00:00:00;170,839252117356 04/09/2019 00:00:00;169,965282289412 05/09/2019 00:00:00;170,642608906068 06/09/2019 00:00:00;170,904799854451 09/09/2019 00:00:00;171,319935522725 10/09/2019 00:00:00;169,135010952865 11/09/2019 00:00:00;167,671111491059 12/09/2019 00:00:00;168,698026038893 13/09/2019 00:00:00;169,200558689961 16/09/2019 00:00:00;168,741724530290 17/09/2019 00:00:00;168,282890370619 18/09/2019 00:00:00;168,566930564701 19/09/2019 00:00:00;168,129945650729 20/09/2019 00:00:00;168,457684336208 23/09/2019 00:00:00;168,501382827605 24/09/2019 00:00:00;167,649262245360 25/09/2019 00:00:00;167,212277331388 26/09/2019 00:00:00;167,081181857196 27/09/2019 00:00:00;168,392136599112 30/09/2019 00:00:00;168,173644142126 01/10/2019 00:00:00;168,413985844811 02/10/2019 00:00:00;167,474468279771 04/10/2019 00:00:00;164,437423127666 07/10/2019 00:00:00;166,316458257745 08/10/2019 00:00:00;165,879473343773 09/10/2019 00:00:00;164,284478407775 10/10/2019 00:00:00;165,420639184103 11/10/2019 00:00:00;165,442488429801 14/10/2019 00:00:00;166,403855240540 15/10/2019 00:00:00;165,923171835170 16/10/2019 00:00:00;166,644196943224 17/10/2019 00:00:00;166,447553731937 18/10/2019 00:00:00;165,938466307159 21/10/2019 00:00:00;165,149431201221 22/10/2019 00:00:00;166,091889799981 23/10/2019 00:00:00;164,426149020778 24/10/2019 00:00:00;165,215184126716 25/10/2019 00:00:00;166,617913203939 28/10/2019 00:00:00;166,617913203939 29/10/2019 00:00:00;167,341195384383 30/10/2019 00:00:00;167,209689533393 31/10/2019 00:00:00;167,691877653688 04/11/2019 00:00:00;167,319277742551 05/11/2019 00:00:00;167,691877653688 06/11/2019 00:00:00;167,538454160867 07/11/2019 00:00:00;168,327489266805 08/11/2019 00:00:00;168,765842103438 11/11/2019 00:00:00;168,897347954427 12/11/2019 00:00:00;168,524748043290 13/11/2019 00:00:00;169,138442014575 14/11/2019 00:00:00;169,423371358386 15/11/2019 00:00:00;169,817888911355 18/11/2019 00:00:00;170,606924017293 19/11/2019 00:00:00;170,234324106156 20/11/2019 00:00:00;170,672676942788 21/11/2019 00:00:00;169,993230046008 22/11/2019 00:00:00;169,138442014575 25/11/2019 00:00:00;169,839806553187 26/11/2019 00:00:00;171,965817810853 27/11/2019 00:00:00;171,878147243527 28/11/2019 00:00:00;172,535676498475 29/11/2019 00:00:00;172,513758856644 02/12/2019 00:00:00;171,921982527190 03/12/2019 00:00:00;169,511041925712 04/12/2019 00:00:00;168,765842103437 05/12/2019 00:00:00;170,278159389819 06/12/2019 00:00:00;170,102818255166 09/12/2019 00:00:00;172,119241303675 10/12/2019 00:00:00;171,198700346747 11/12/2019 00:00:00;170,694594584620 12/12/2019 00:00:00;171,132947421252 13/12/2019 00:00:00;171,790476676200 16/12/2019 00:00:00;172,820605842286 17/12/2019 00:00:00;174,574017188815 18/12/2019 00:00:00;172,864441125949 19/12/2019 00:00:00;172,995946976939 20/12/2019 00:00:00;173,894570292035 23/12/2019 00:00:00;175,647981638565 27/12/2019 00:00:00;175,669899280396 30/12/2019 00:00:00;175,626063996733 02/01/2020 00:00:00;173,741146799214 03/01/2020 00:00:00;175,757569847723 06/01/2020 00:00:00;175,012370025448 07/01/2020 00:00:00;174,486346621489 08/01/2020 00:00:00;174,727440681637 09/01/2020 00:00:00;175,801405131386 10/01/2020 00:00:00;176,809616655640 13/01/2020 00:00:00;176,897287222967 14/01/2020 00:00:00;177,313722417767 15/01/2020 00:00:00;177,226051850441 16/01/2020 00:00:00;177,839745821726 17/01/2020 00:00:00;178,606863285832 20/01/2020 00:00:00;180,557533408846 21/01/2020 00:00:00;180,579451050678 22/01/2020 00:00:00;180,338356990530 23/01/2020 00:00:00;180,754792185331 24/01/2020 00:00:00;180,338356990530 27/01/2020 00:00:00;180,930133319984 28/01/2020 00:00:00;178,124675165537 29/01/2020 00:00:00;179,045216122465 30/01/2020 00:00:00;179,154804331623 31/01/2020 00:00:00;178,475357434843 03/02/2020 00:00:00;175,297299369258 04/02/2020 00:00:00;177,182216566777 05/02/2020 00:00:00;180,184933497709 06/02/2020 00:00:00;182,639709382850 07/02/2020 00:00:00;182,880803442997 10/02/2020 00:00:00;181,653415500427 11/02/2020 00:00:00;182,836968159334 12/02/2020 00:00:00;183,560250339777 13/02/2020 00:00:00;184,568461864032 14/02/2020 00:00:00;185,006814700664 17/02/2020 00:00:00;185,598591030118 18/02/2020 00:00:00;185,620508671949 19/02/2020 00:00:00;185,182155835317 20/02/2020 00:00:00;186,979402465509 21/02/2020 00:00:00;185,423249895465 24/02/2020 00:00:00;183,582167981609 25/02/2020 00:00:00;178,321933942021 26/02/2020 00:00:00;175,319217011090 27/02/2020 00:00:00;175,253464085595 28/02/2020 00:00:00;169,138442014574 02/03/2020 00:00:00;167,187771891561 03/03/2020 00:00:00;169,313783149227 04/03/2020 00:00:00;167,911054072004 05/03/2020 00:00:00;171,658970825210 06/03/2020 00:00:00;168,042559922994 09/03/2020 00:00:00;163,702866840334 10/03/2020 00:00:00;155,461833511646 11/03/2020 00:00:00;159,078244413863 12/03/2020 00:00:00;155,220739451499 13/03/2020 00:00:00;145,445471194598 16/03/2020 00:00:00;151,713916758440 17/03/2020 00:00:00;141,390707455749 18/03/2020 00:00:00;145,752318180241 19/03/2020 00:00:00;142,289330770846 20/03/2020 00:00:00;146,475600360684 23/03/2020 00:00:00;146,168753375042 24/03/2020 00:00:00;140,842766409959 25/03/2020 00:00:00;150,639952308691 26/03/2020 00:00:00;153,642669239622 27/03/2020 00:00:00;157,697432978471 30/03/2020 00:00:00;152,941304701011 31/03/2020 00:00:00;156,711139096048 01/04/2020 00:00:00;157,259080141839 02/04/2020 00:00:00;153,511163388633 03/04/2020 00:00:00;155,396080586151 06/04/2020 00:00:00;154,365951420066 07/04/2020 00:00:00;161,313843880688 08/04/2020 00:00:00;160,722067551234 09/04/2020 00:00:00;163,461772780186 14/04/2020 00:00:00;164,075466751471 15/04/2020 00:00:00;167,209689533392 16/04/2020 00:00:00;164,163137318797 17/04/2020 00:00:00;166,069972158148 20/04/2020 00:00:00;169,269947865564 21/04/2020 00:00:00;170,168571180660 22/04/2020 00:00:00;165,237101768547 23/04/2020 00:00:00;169,204194940069 24/04/2020 00:00:00;169,006936163584 27/04/2020 00:00:00;168,985018521753 28/04/2020 00:00:00;171,132947421251 29/04/2020 00:00:00;170,913771002935 30/04/2020 00:00:00;173,653476231887 04/05/2020 00:00:00;168,722006819773 05/05/2020 00:00:00;167,406948309876 06/05/2020 00:00:00;171,417876765062 07/05/2020 00:00:00;171,724723750705 08/05/2020 00:00:00;175,363052294753 11/05/2020 00:00:00;175,713734564058 12/05/2020 00:00:00;175,954828624206 13/05/2020 00:00:00;174,574017188814 14/05/2020 00:00:00;172,864441125949 15/05/2020 00:00:00;171,374041481399 18/05/2020 00:00:00;172,711017633127 19/05/2020 00:00:00;177,423310626924 20/05/2020 00:00:00;176,130169758859 22/05/2020 00:00:00;176,217840326186 25/05/2020 00:00:00;177,247969492271 26/05/2020 00:00:00;179,045216122464 27/05/2020 00:00:00;178,913710271474 28/05/2020 00:00:00;178,343851583852 29/05/2020 00:00:00;180,623286334340 02/06/2020 00:00:00;180,689039259835 03/06/2020 00:00:00;181,828756635079 04/06/2020 00:00:00;183,976685534577 05/06/2020 00:00:00;181,697250784089 08/06/2020 00:00:00;184,787638282347 09/06/2020 00:00:00;183,297238637797 10/06/2020 00:00:00;182,047933053395 12/06/2020 00:00:00;174,880864174457 15/06/2020 00:00:00;177,094545999450 16/06/2020 00:00:00;176,941122506629 17/06/2020 00:00:00;180,886298036319 18/06/2020 00:00:00;182,639709382849 19/06/2020 00:00:00;182,661627024680 22/06/2020 00:00:00;183,319156279629 24/06/2020 00:00:00;184,371203087546 25/06/2020 00:00:00;180,973968603646 26/06/2020 00:00:00;183,209568070471 29/06/2020 00:00:00;182,376697680869 30/06/2020 00:00:00;181,938344844237 01/07/2020 00:00:00;183,932850250914 02/07/2020 00:00:00;184,436956013041 03/07/2020 00:00:00;186,628720196203 06/07/2020 00:00:00;185,883520373928 07/07/2020 00:00:00;188,141037482584 08/07/2020 00:00:00;187,067073032835 09/07/2020 00:00:00;187,593096436794 10/07/2020 00:00:00;188,206790408079 13/07/2020 00:00:00;187,987613989763 14/07/2020 00:00:00;187,045155391003 15/07/2020 00:00:00;186,256120285065 16/07/2020 00:00:00;187,965696347931 17/07/2020 00:00:00;186,541049628876 20/07/2020 00:00:00;187,549261153130 21/07/2020 00:00:00;190,069789963766 22/07/2020 00:00:00;189,280754857828 23/07/2020 00:00:00;188,710896170206 24/07/2020 00:00:00;186,979402465508 27/07/2020 00:00:00;184,546544222199 28/07/2020 00:00:00;185,050649984326 29/07/2020 00:00:00;184,415038371209 30/07/2020 00:00:00;186,124614434075 31/07/2020 00:00:00;183,845179683587 03/08/2020 00:00:00;183,669838548934 04/08/2020 00:00:00;186,738308405360 05/08/2020 00:00:00;185,510920462790 06/08/2020 00:00:00;186,212285001402 07/08/2020 00:00:00;186,299955568728 10/08/2020 00:00:00;186,234202643233 11/08/2020 00:00:00;184,984897058831 12/08/2020 00:00:00;186,036943866749 13/08/2020 00:00:00;187,636931720457 14/08/2020 00:00:00;187,702684645951 17/08/2020 00:00:00;185,532838104622 18/08/2020 00:00:00;186,716390763529 19/08/2020 00:00:00;186,672555479865 20/08/2020 00:00:00;186,891731898182 21/08/2020 00:00:00;187,330084734814 24/08/2020 00:00:00;187,834190496941 25/08/2020 00:00:00;189,302672499659 26/08/2020 00:00:00;190,113625247429 27/08/2020 00:00:00;193,006753969202 28/08/2020 00:00:00;192,699906983560 31/08/2020 00:00:00;192,261554146927 01/09/2020 00:00:00;191,034166204357 02/09/2020 00:00:00;191,910871877621 03/09/2020 00:00:00;196,228647318450 04/09/2020 00:00:00;191,341013189999 07/09/2020 00:00:00;188,601307961048 08/09/2020 00:00:00;190,004037038271 09/09/2020 00:00:00;187,702684645951 10/09/2020 00:00:00;191,341013189999 11/09/2020 00:00:00;188,908154946690 14/09/2020 00:00:00;189,324590141491 15/09/2020 00:00:00;190,223213456587 16/09/2020 00:00:00;191,297177906336 17/09/2020 00:00:00;191,998542444948 18/09/2020 00:00:00;190,442389874903 21/09/2020 00:00:00;189,806778261786 22/09/2020 00:00:00;187,856108138772 23/09/2020 00:00:00;188,842402021195 24/09/2020 00:00:00;188,579390319216 25/09/2020 00:00:00;187,834190496941 28/09/2020 00:00:00;188,995825514016 29/09/2020 00:00:00;191,801283668463 30/09/2020 00:00:00;191,099919129851 01/10/2020 00:00:00;191,187589697178 02/10/2020 00:00:00;192,020460086779 05/10/2020 00:00:00;190,727319218714 06/10/2020 00:00:00;192,239636505095 07/10/2020 00:00:00;190,376636949408 08/10/2020 00:00:00;190,924577995198 09/10/2020 00:00:00;192,371142356085 12/10/2020 00:00:00;194,760165315731 13/10/2020 00:00:00;196,930011857061 14/10/2020 00:00:00;197,302611768198 15/10/2020 00:00:00;196,776588364240 16/10/2020 00:00:00;194,343730120930 19/10/2020 00:00:00;195,636870988996 20/10/2020 00:00:00;193,730036149645 21/10/2020 00:00:00;192,897165760044 22/10/2020 00:00:00;191,253342622673 23/10/2020 00:00:00;190,551978084061 26/10/2020 00:00:00;191,099919129851 27/10/2020 00:00:00;187,702684645951 28/10/2020 00:00:00;187,984983872742 29/10/2020 00:00:00;183,533688908766 30/10/2020 00:00:00;185,244038697880 02/11/2020 00:00:00;184,081877943739 03/11/2020 00:00:00;185,967648224044 04/11/2020 00:00:00;187,634142890360 05/11/2020 00:00:00;193,247598608477 06/11/2020 00:00:00;195,835050853547 09/11/2020 00:00:00;195,089513765985 10/11/2020 00:00:00;196,777935993700 11/11/2020 00:00:00;194,716745222203 12/11/2020 00:00:00;197,655038449656 13/11/2020 00:00:00;196,514805256913 16/11/2020 00:00:00;196,953356484891 17/11/2020 00:00:00;197,896241625043 18/11/2020 00:00:00;196,383239888520 19/11/2020 00:00:00;196,339384765722 20/11/2020 00:00:00;196,887573800694 23/11/2020 00:00:00;197,413835274268 24/11/2020 00:00:00;197,391907712869 25/11/2020 00:00:00;197,391907712869 26/11/2020 00:00:00;197,194559660279 27/11/2020 00:00:00;197,501545519863 30/11/2020 00:00:00;197,983951870639 01/12/2020 00:00:00;197,216487221678 02/12/2020 00:00:00;197,479617958464 03/12/2020 00:00:00;196,142036713132 04/12/2020 00:00:00;195,571920116760 07/12/2020 00:00:00;197,216487221677 08/12/2020 00:00:00;196,536732818312 09/12/2020 00:00:00;197,501545519863 10/12/2020 00:00:00;196,865646239295 11/12/2020 00:00:00;195,593847678159 14/12/2020 00:00:00;195,308789379973 15/12/2020 00:00:00;195,549992555361 16/12/2020 00:00:00;196,361312327120 17/12/2020 00:00:00;197,391907712869 18/12/2020 00:00:00;198,619851151207 21/12/2020 00:00:00;199,299605554573 22/12/2020 00:00:00;197,216487221677 23/12/2020 00:00:00;198,488285782813 28/12/2020 00:00:00;198,334792853021 29/12/2020 00:00:00;199,102257501982 30/12/2020 00:00:00;199,606591414157 04/01/2021 00:00:00;200,067070203534 05/01/2021 00:00:00;200,308273378922 06/01/2021 00:00:00;199,540808729960 07/01/2021 00:00:00;199,518881168561 08/01/2021 00:00:00;201,009955343686 11/01/2021 00:00:00;203,707045395751 12/01/2021 00:00:00;203,049218553784 13/01/2021 00:00:00;202,237898782025 14/01/2021 00:00:00;202,479101957412 15/01/2021 00:00:00;202,128260975030 18/01/2021 00:00:00;201,053810466484 19/01/2021 00:00:00;201,558144378659 20/01/2021 00:00:00;202,479101957412 21/01/2021 00:00:00;205,702453483050 22/01/2021 00:00:00;205,461250307662 25/01/2021 00:00:00;204,057886378133 26/01/2021 00:00:00;204,079813939532 27/01/2021 00:00:00;203,180783922177 28/01/2021 00:00:00;200,176708010528 29/01/2021 00:00:00;200,878389975293 01/02/2021 00:00:00;198,027806993436 02/02/2021 00:00:00;202,983435869587 03/02/2021 00:00:00;206,557628377607 04/02/2021 00:00:00;206,382207886416 05/02/2021 00:00:00;208,399543535114 08/02/2021 00:00:00;208,092557675530 09/02/2021 00:00:00;209,517849166458 10/02/2021 00:00:00;208,596891587704 11/02/2021 00:00:00;208,202195482524 12/02/2021 00:00:00;210,373024061015 15/02/2021 00:00:00;212,149156534326 16/02/2021 00:00:00;212,565780200905 17/02/2021 00:00:00;213,442882656861 18/02/2021 00:00:00;212,346504586916 19/02/2021 00:00:00;210,723865043397 22/02/2021 00:00:00;209,912545271638 23/02/2021 00:00:00;206,842686675793 24/02/2021 00:00:00;205,241974693673 25/02/2021 00:00:00;206,491845693410 26/02/2021 00:00:00;203,553552465958 01/03/2021 00:00:00;202,501029518811 02/03/2021 00:00:00;207,171600096776 03/03/2021 00:00:00;206,557628377607 04/03/2021 00:00:00;204,408727360515 05/03/2021 00:00:00;200,768752168298 08/03/2021 00:00:00;202,062478290833 09/03/2021 00:00:00;202,106333413631 10/03/2021 00:00:00;205,351612500667 11/03/2021 00:00:00;205,241974693673 12/03/2021 00:00:00;208,487253780710 15/03/2021 00:00:00;206,754976430197 16/03/2021 00:00:00;207,478585956360 17/03/2021 00:00:00;209,408211359463 18/03/2021 00:00:00;208,706529394699 19/03/2021 00:00:00;206,952324482787 22/03/2021 00:00:00;205,614743237454 23/03/2021 00:00:00;206,579555939006 24/03/2021 00:00:00;206,601483500404 25/03/2021 00:00:00;206,733048868798 26/03/2021 00:00:00;206,996179605585 29/03/2021 00:00:00;210,307241376818 30/03/2021 00:00:00;210,460734306610 31/03/2021 00:00:00;210,526516990807 01/04/2021 00:00:00;211,250126516971 06/04/2021 00:00:00;215,942624656334 07/04/2021 00:00:00;216,403103445711 08/04/2021 00:00:00;214,780463902193 09/04/2021 00:00:00;217,126712971875 12/04/2021 00:00:00;218,266946164617 13/04/2021 00:00:00;216,863582235088 14/04/2021 00:00:00;217,828394936639 15/04/2021 00:00:00;217,126712971875 16/04/2021 00:00:00;218,552004462803 19/04/2021 00:00:00;219,670310094147 20/04/2021 00:00:00;218,025742989229 21/04/2021 00:00:00;215,767204165143 22/04/2021 00:00:00;217,389843708661 23/04/2021 00:00:00;217,872250059437 26/04/2021 00:00:00;218,968628129382 27/04/2021 00:00:00;219,165976181972 28/04/2021 00:00:00;219,012483252180 29/04/2021 00:00:00;218,552004462803 30/04/2021 00:00:00;218,245018603218 03/05/2021 00:00:00;216,732016866694 04/05/2021 00:00:00;216,446958568509 05/05/2021 00:00:00;213,925289007636 06/05/2021 00:00:00;215,306725375766 07/05/2021 00:00:00;214,912029270586 10/05/2021 00:00:00;215,679493919547 11/05/2021 00:00:00;213,815651200641 12/05/2021 00:00:00;210,877357973189 14/05/2021 00:00:00;210,153748447025 17/05/2021 00:00:00;211,886025797538 18/05/2021 00:00:00;211,118561148577 19/05/2021 00:00:00;210,394951622413 20/05/2021 00:00:00;209,101225499878 21/05/2021 00:00:00;211,951808481735 25/05/2021 00:00:00;213,201679481472 26/05/2021 00:00:00;214,254202428619 27/05/2021 00:00:00;214,648898533799 28/05/2021 00:00:00;214,495405604007 31/05/2021 00:00:00;215,526000989755 01/06/2021 00:00:00;214,758536340794 02/06/2021 00:00:00;215,219015130170 04/06/2021 00:00:00;214,846246586389 07/06/2021 00:00:00;216,139972708924 08/06/2021 00:00:00;215,328652937165 09/06/2021 00:00:00;215,591783673952 10/06/2021 00:00:00;216,183827831722 11/06/2021 00:00:00;217,104785410475 14/06/2021 00:00:00;218,617787146999 15/06/2021 00:00:00;219,626454971349 16/06/2021 00:00:00;219,626454971349 17/06/2021 00:00:00;219,494889602955 18/06/2021 00:00:00;222,805951374188 21/06/2021 00:00:00;221,599935497249 22/06/2021 00:00:00;222,235834777817 24/06/2021 00:00:00;222,279689900615 25/06/2021 00:00:00;224,384735794909 28/06/2021 00:00:00;224,384735794909 29/06/2021 00:00:00;224,976779952679 30/06/2021 00:00:00;225,831954847236 01/07/2021 00:00:00;224,582083847499 02/07/2021 00:00:00;225,437258742056 05/07/2021 00:00:00;226,994115601378 06/07/2021 00:00:00;226,533636812001 07/07/2021 00:00:00;227,761580250339 08/07/2021 00:00:00;229,756988337639 09/07/2021 00:00:00;226,489781689203 12/07/2021 00:00:00;228,156276355519 13/07/2021 00:00:00;229,362292232458 14/07/2021 00:00:00;230,677945916392 15/07/2021 00:00:00;230,458670302403 16/07/2021 00:00:00;229,537712723650 19/07/2021 00:00:00;229,493857600852 20/07/2021 00:00:00;226,248578513815 21/07/2021 00:00:00;227,630014881946 22/07/2021 00:00:00;229,099161495672 23/07/2021 00:00:00;231,555048372348 26/07/2021 00:00:00;233,879369880631 27/07/2021 00:00:00;232,125164968719 28/07/2021 00:00:00;229,778915899037 29/07/2021 00:00:00;231,905889354730 30/07/2021 00:00:00;232,673354003692 02/08/2021 00:00:00;232,037454723124 03/08/2021 00:00:00;232,519861073899 04/08/2021 00:00:00;232,804919372085 05/08/2021 00:00:00;234,778399897986 06/08/2021 00:00:00;236,072126020521 09/08/2021 00:00:00;236,050198459122 10/08/2021 00:00:00;236,115981143318 11/08/2021 00:00:00;236,554532371296 12/08/2021 00:00:00;236,861518230881 13/08/2021 00:00:00;237,892113616629 16/08/2021 00:00:00;237,475489950050 17/08/2021 00:00:00;237,256214336061 18/08/2021 00:00:00;237,387779704454 19/08/2021 00:00:00;235,962488213526 20/08/2021 00:00:00;235,611647231144 23/08/2021 00:00:00;236,576459932695 24/08/2021 00:00:00;238,352592406006 25/08/2021 00:00:00;238,922709002377 26/08/2021 00:00:00;239,295477546158 27/08/2021 00:00:00;238,966564125175 30/08/2021 00:00:00;239,734028774136 31/08/2021 00:00:00;240,764624159884 01/09/2021 00:00:00;240,348000493305 02/09/2021 00:00:00;240,940044651075 03/09/2021 00:00:00;241,751364422835 06/09/2021 00:00:00;241,290885633458 07/09/2021 00:00:00;243,067018106768 08/09/2021 00:00:00;243,286293720757 09/09/2021 00:00:00;241,685581738638 10/09/2021 00:00:00;240,567276107294 13/09/2021 00:00:00;240,940044651075 14/09/2021 00:00:00;240,391855616103 15/09/2021 00:00:00;241,159320265064 16/09/2021 00:00:00;239,799811458333 17/09/2021 00:00:00;241,137392703665 20/09/2021 00:00:00;239,668246089939 21/09/2021 00:00:00;236,905373353678 22/09/2021 00:00:00;238,506085335798 23/09/2021 00:00:00;239,909449265327 24/09/2021 00:00:00;242,124132966616 27/09/2021 00:00:00;241,049682458070 28/09/2021 00:00:00;237,870186055230 29/09/2021 00:00:00;231,357700319757 30/09/2021 00:00:00;232,190947652915 01/10/2021 00:00:00;231,796251547735 04/10/2021 00:00:00;232,147092530118 05/10/2021 00:00:00;229,208799302665 06/10/2021 00:00:00;231,204207389965 07/10/2021 00:00:00;230,546380547998 08/10/2021 00:00:00;232,848774494882 11/10/2021 00:00:00;231,357700319757 12/10/2021 00:00:00;230,173612004217 13/10/2021 00:00:00;230,370960056807 14/10/2021 00:00:00;232,432150828303 15/10/2021 00:00:00;235,874777967930 18/10/2021 00:00:00;237,979823862224 19/10/2021 00:00:00;237,892113616628 20/10/2021 00:00:00;238,966564125174 21/10/2021 00:00:00;238,725360949786 22/10/2021 00:00:00;239,141984616365 25/10/2021 00:00:00;239,887521703928 26/10/2021 00:00:00;239,712101212737 27/10/2021 00:00:00;241,532088808845 28/10/2021 00:00:00;239,492825598748 29/10/2021 00:00:00;240,369928054704 02/11/2021 00:00:00;241,926784914025 03/11/2021 00:00:00;243,088945668167 04/11/2021 00:00:00;244,141468615314 05/11/2021 00:00:00;246,268442071007 08/11/2021 00:00:00;246,378079878001 09/11/2021 00:00:00;247,035906719968 10/11/2021 00:00:00;246,926268912974 11/11/2021 00:00:00;246,443862562198 12/11/2021 00:00:00;246,948196474372 15/11/2021 00:00:00;249,513721158043 16/11/2021 00:00:00;249,952272386021 17/11/2021 00:00:00;251,596839490938 18/11/2021 00:00:00;251,574911929540 19/11/2021 00:00:00;250,785519719179 22/11/2021 00:00:00;250,851302403376 23/11/2021 00:00:00;249,360228228251 24/11/2021 00:00:00;245,676397913236 25/11/2021 00:00:00;246,334224755203 26/11/2021 00:00:00;246,992051597170 29/11/2021 00:00:00;240,369928054703 30/11/2021 00:00:00;243,110873229565 01/12/2021 00:00:00;241,203175387861 02/12/2021 00:00:00;241,554016370244 03/12/2021 00:00:00;242,277625896407 06/12/2021 00:00:00;241,554016370244 07/12/2021 00:00:00;242,540756633194 08/12/2021 00:00:00;248,680473824885 09/12/2021 00:00:00;248,110357228514 10/12/2021 00:00:00;248,768184070481 13/12/2021 00:00:00;247,452530386547 14/12/2021 00:00:00;247,145544526962 15/12/2021 00:00:00;243,154728352363 16/12/2021 00:00:00;246,421935000799 17/12/2021 00:00:00;245,939528650023 20/12/2021 00:00:00;244,053758369718 21/12/2021 00:00:00;241,422451001850 22/12/2021 00:00:00;244,887005702876 23/12/2021 00:00:00;246,860486228777 27/12/2021 00:00:00;247,715661123333 28/12/2021 00:00:00;249,732996772032 29/12/2021 00:00:00;250,346968491201 30/12/2021 00:00:00;249,667214087835 03/01/2022 00:00:00;248,987459684469 04/01/2022 00:00:00;250,083837754414 05/01/2022 00:00:00;249,338300666852 06/01/2022 00:00:00;245,566760106242 07/01/2022 00:00:00;243,417859089150 10/01/2022 00:00:00;240,457638300299 11/01/2022 00:00:00;236,620315055492 12/01/2022 00:00:00;239,163912177764 13/01/2022 00:00:00;240,019087072321 14/01/2022 00:00:00;237,321997020256 17/01/2022 00:00:00;235,436226739951 18/01/2022 00:00:00;236,488749687098 19/01/2022 00:00:00;233,725876950837 20/01/2022 00:00:00;234,230210863012 21/01/2022 00:00:00;236,225618950312 24/01/2022 00:00:00;231,971672038926 25/01/2022 00:00:00;227,476521952152 26/01/2022 00:00:00;225,568824110448 27/01/2022 00:00:00;226,818695110185 28/01/2022 00:00:00;227,454594390753 31/01/2022 00:00:00;228,594827583495 01/02/2022 00:00:00;231,883961793330 02/02/2022 00:00:00;233,287325722859 03/02/2022 00:00:00;233,747804512236 04/02/2022 00:00:00;226,709057303190 07/02/2022 00:00:00;226,511709250600 08/02/2022 00:00:00;226,555564373398 09/02/2022 00:00:00;226,204723391016 10/02/2022 00:00:00;230,305177372609 11/02/2022 00:00:00;227,498449513551 14/02/2022 00:00:00;224,889069707082 15/02/2022 00:00:00;223,332212847760 16/02/2022 00:00:00;225,612679233245 17/02/2022 00:00:00;225,393403619256 18/02/2022 00:00:00;223,639198707345 21/02/2022 00:00:00;222,213907216416 22/02/2022 00:00:00;220,218499129117 23/02/2022 00:00:00;219,582599848549 24/02/2022 00:00:00;218,442366655806 25/02/2022 00:00:00;217,938032743632 28/02/2022 00:00:00;220,876325971084 01/03/2022 00:00:00;220,262354251915 02/03/2022 00:00:00;217,894177620834 03/03/2022 00:00:00;220,788615725488 04/03/2022 00:00:00;218,990555690779 07/03/2022 00:00:00;215,504073428354 08/03/2022 00:00:00;211,622895060749 09/03/2022 00:00:00;209,561704289253 10/03/2022 00:00:00;215,591783673950 11/03/2022 00:00:00;214,758536340791 14/03/2022 00:00:00;215,898769533534 15/03/2022 00:00:00;216,161900270321 16/03/2022 00:00:00;216,951292480681 17/03/2022 00:00:00;223,726908952940 18/03/2022 00:00:00;225,283765812262 21/03/2022 00:00:00;228,594827583495 22/03/2022 00:00:00;227,564232197747 23/03/2022 00:00:00;229,778915899035 24/03/2022 00:00:00;226,862550232982 25/03/2022 00:00:00;226,533636811999 28/03/2022 00:00:00;225,568824110447 29/03/2022 00:00:00;226,906405355780 30/03/2022 00:00:00;229,384219793855 31/03/2022 00:00:00;227,169536092567 01/04/2022 00:00:00;225,853882408633 04/04/2022 00:00:00;227,630014881943 05/04/2022 00:00:00;229,537712723647 06/04/2022 00:00:00;228,792175636085 07/04/2022 00:00:00;224,143532619519 08/04/2022 00:00:00;224,275097987912 11/04/2022 00:00:00;225,086417759671 12/04/2022 00:00:00;221,621863058646 13/04/2022 00:00:00;221,402587444657 14/04/2022 00:00:00;221,906921356831 19/04/2022 00:00:00;221,073674023673 20/04/2022 00:00:00;220,876325971083 21/04/2022 00:00:00;222,411255269006 22/04/2022 00:00:00;222,126196970820 25/04/2022 00:00:00;218,946700567980 26/04/2022 00:00:00;218,179235919019 27/04/2022 00:00:00;215,065522200376 28/04/2022 00:00:00;218,354656410210 29/04/2022 00:00:00;222,191979655017 02/05/2022 00:00:00;219,779947901138 03/05/2022 00:00:00;218,552004462800 04/05/2022 00:00:00;217,455626392855 05/05/2022 00:00:00;217,017075164877 06/05/2022 00:00:00;214,933956831982 10/05/2022 00:00:00;205,000771518282 11/05/2022 00:00:00;205,987511781232 12/05/2022 00:00:00;206,820759114391 13/05/2022 00:00:00;207,851354500139 16/05/2022 00:00:00;211,644822622148 17/05/2022 00:00:00;210,022183078629 18/05/2022 00:00:00;212,061446288727 19/05/2022 00:00:00;209,013515254280 20/05/2022 00:00:00;207,675934008947 23/05/2022 00:00:00;209,013515254280 24/05/2022 00:00:00;209,759052341843 25/05/2022 00:00:00;206,491845693407 27/05/2022 00:00:00;208,553036464903 30/05/2022 00:00:00;213,662158270846 31/05/2022 00:00:00;214,517333165403 01/06/2022 00:00:00;213,706013393644 02/06/2022 00:00:00;211,907953358934 03/06/2022 00:00:00;214,319985112813 07/06/2022 00:00:00;214,100709498824 08/06/2022 00:00:00;213,991071691829 09/06/2022 00:00:00;212,478069955306 10/06/2022 00:00:00;210,241458692618 13/06/2022 00:00:00;206,820759114390 14/06/2022 00:00:00;202,479101957409 15/06/2022 00:00:00;200,659114361300 17/06/2022 00:00:00;197,676966011050 20/06/2022 00:00:00;198,685633835400 21/06/2022 00:00:00;198,247082607422 22/06/2022 00:00:00;200,088997764929 24/06/2022 00:00:00;200,132852887727 27/06/2022 00:00:00;204,737640781495 28/06/2022 00:00:00;204,956916395484 29/06/2022 00:00:00;204,035958816730 30/06/2022 00:00:00;203,728972957146 01/07/2022 00:00:00;202,150188536425 04/07/2022 00:00:00;202,369464150414 05/07/2022 00:00:00;202,939580746785 06/07/2022 00:00:00;204,123669062326 07/07/2022 00:00:00;207,237382780969 08/07/2022 00:00:00;210,263386254017 11/07/2022 00:00:00;210,438806745208 12/07/2022 00:00:00;209,605559412050 13/07/2022 00:00:00;209,123153061274 14/07/2022 00:00:00;207,303165465166 15/07/2022 00:00:00;207,149672535373 18/07/2022 00:00:00;208,991587692881 19/07/2022 00:00:00;208,596891587701 20/07/2022 00:00:00;211,250126516967 21/07/2022 00:00:00;212,785055814890 22/07/2022 00:00:00;215,657566358145 25/07/2022 00:00:00;214,539260726801 26/07/2022 00:00:00;214,912029270583 27/07/2022 00:00:00;215,197087568768 28/07/2022 00:00:00;218,332728848811 29/07/2022 00:00:00;221,621863058645 01/08/2022 00:00:00;224,275097987911 02/08/2022 00:00:00;222,564748198797 03/08/2022 00:00:00;221,490297690252 04/08/2022 00:00:00;224,209315303715 05/08/2022 00:00:00;224,625938970294 08/08/2022 00:00:00;223,310285286360 09/08/2022 00:00:00;223,244502602163 10/08/2022 00:00:00;221,687645742842 11/08/2022 00:00:00;223,463778216152 12/08/2022 00:00:00;224,932924829878 16/08/2022 00:00:00;228,112421232718 17/08/2022 00:00:00;227,958928302926 18/08/2022 00:00:00;226,972188039975 19/08/2022 00:00:00;227,805435373134 22/08/2022 00:00:00;226,665202180391 23/08/2022 00:00:00;224,845214584282 24/08/2022 00:00:00;223,990039689726 25/08/2022 00:00:00;225,042562636873 26/08/2022 00:00:00;227,257246338161 29/08/2022 00:00:00;221,950776479628 30/08/2022 00:00:00;220,021151076525 31/08/2022 00:00:00;218,508149340001 01/09/2022 00:00:00;215,986479779128 02/09/2022 00:00:00;215,109377323172 05/09/2022 00:00:00;215,284797814364 06/09/2022 00:00:00;216,249610515915 07/09/2022 00:00:00;216,183827831718 08/09/2022 00:00:00;215,876841972134 09/09/2022 00:00:00;217,587191761248 12/09/2022 00:00:00;220,437774743104 13/09/2022 00:00:00;221,599935497246 14/09/2022 00:00:00;218,376583971608 15/09/2022 00:00:00;217,258278340264 16/09/2022 00:00:00;215,240942691566 19/09/2022 00:00:00;212,149156534321 20/09/2022 00:00:00;211,929880920332 21/09/2022 00:00:00;209,846762587437 22/09/2022 00:00:00;210,811575288989 23/09/2022 00:00:00;207,434730833559 26/09/2022 00:00:00;206,053294465428 27/09/2022 00:00:00;206,404135447810 28/09/2022 00:00:00;206,623411061799 29/09/2022 00:00:00;208,355688412312 30/09/2022 00:00:00;204,167524185123 04/10/2022 00:00:00;206,447990570608 05/10/2022 00:00:00;211,074706025775 06/10/2022 00:00:00;212,719273130692 07/10/2022 00:00:00;211,907953358933 10/10/2022 00:00:00;208,399543535110 11/10/2022 00:00:00;206,667266184597 12/10/2022 00:00:00;204,474510044707 13/10/2022 00:00:00;204,035958816730 14/10/2022 00:00:00;205,241974693669 17/10/2022 00:00:00;203,049218553779 18/10/2022 00:00:00;206,689193745996 19/10/2022 00:00:00;207,193527658171 20/10/2022 00:00:00;206,141004711024 21/10/2022 00:00:00;205,636670798849 24/10/2022 00:00:00;207,040034728378 25/10/2022 00:00:00;207,390875710761 26/10/2022 00:00:00;210,614227236398 27/10/2022 00:00:00;209,737124780442 28/10/2022 00:00:00;209,605559412049 31/10/2022 00:00:00;210,811575288988 02/11/2022 00:00:00;210,811575288988 03/11/2022 00:00:00;208,531108903503 04/11/2022 00:00:00;207,610151324750 07/11/2022 00:00:00;209,802907464639 08/11/2022 00:00:00;209,715197219044 09/11/2022 00:00:00;211,162416271371 10/11/2022 00:00:00;210,109893324224 11/11/2022 00:00:00;214,363840235610 14/11/2022 00:00:00;216,666234182494 15/11/2022 00:00:00;215,745276603740 16/11/2022 00:00:00;216,885509796483 17/11/2022 00:00:00;214,933956831981 18/11/2022 00:00:00;214,034926814626 21/11/2022 00:00:00;214,780463902189 22/11/2022 00:00:00;214,605043410997 23/11/2022 00:00:00;215,854914410734 24/11/2022 00:00:00;216,819727112286 25/11/2022 00:00:00;216,797799550887 28/11/2022 00:00:00;216,797799550887 29/11/2022 00:00:00;215,043594638975 30/11/2022 00:00:00;215,021667077576 01/12/2022 00:00:00;219,582599848547 02/12/2022 00:00:00;219,955368392328 05/12/2022 00:00:00;219,165976181968 06/12/2022 00:00:00;216,819727112286 07/12/2022 00:00:00;215,131304884571 08/12/2022 00:00:00;213,442882656856 09/12/2022 00:00:00;213,837578762036 12/12/2022 00:00:00;214,210347305817 13/12/2022 00:00:00;215,153232445970 14/12/2022 00:00:00;216,161900270319 15/12/2022 00:00:00;215,240942691565 16/12/2022 00:00:00;209,978327955830 19/12/2022 00:00:00;207,522441079154 20/12/2022 00:00:00;207,105817412575 21/12/2022 00:00:00;206,294497640815 22/12/2022 00:00:00;208,947732570082 23/12/2022 00:00:00;207,018107166979 27/12/2022 00:00:00;207,083889851176 28/12/2022 00:00:00;206,974252044181 29/12/2022 00:00:00;206,491845693405 30/12/2022 00:00:00;208,004847429929 02/01/2023 00:00:00;206,206787395220 03/01/2023 00:00:00;207,149672535372 04/01/2023 00:00:00;209,232790868267 05/01/2023 00:00:00;211,206271394168 06/01/2023 00:00:00;210,745792604791 09/01/2023 00:00:00;211,798315551938 10/01/2023 00:00:00;213,333244849861 11/01/2023 00:00:00;213,684085832243 12/01/2023 00:00:00;214,846246586385 13/01/2023 00:00:00;215,723349042341 16/01/2023 00:00:00;216,841654673684 17/01/2023 00:00:00;218,003815427826 18/01/2023 00:00:00;218,486221778602 19/01/2023 00:00:00;218,552004462798 20/01/2023 00:00:00;215,175160007368 23/01/2023 00:00:00;216,775871989488 24/01/2023 00:00:00;218,310801287410 25/01/2023 00:00:00;217,696829568241 26/01/2023 00:00:00;216,183827831717 27/01/2023 00:00:00;217,345988585859 30/01/2023 00:00:00;218,376583971607 31/01/2023 00:00:00;216,512741252701 01/02/2023 00:00:00;217,214423217465 02/02/2023 00:00:00;218,880917883781 03/02/2023 00:00:00;222,696313567189 06/02/2023 00:00:00;223,047154549572 07/02/2023 00:00:00;221,358732321857 08/02/2023 00:00:00;222,367400146206 09/02/2023 00:00:00;221,292949637660 10/02/2023 00:00:00;221,709573304239 13/02/2023 00:00:00;220,788615725485 14/02/2023 00:00:00;222,564748198796 15/02/2023 00:00:00;222,564748198796 16/02/2023 00:00:00;222,849806496982 17/02/2023 00:00:00;221,556080374447 20/02/2023 00:00:00;219,999223515125 21/02/2023 00:00:00;219,933440830928 22/02/2023 00:00:00;217,762612252438 23/02/2023 00:00:00;217,433698831454 24/02/2023 00:00:00;217,082857849072 27/02/2023 00:00:00;215,065522200373 28/02/2023 00:00:00;215,964552217728 01/03/2023 00:00:00;215,131304884570 02/03/2023 00:00:00;214,056854376024 03/03/2023 00:00:00;215,569856112548 06/03/2023 00:00:00;217,740684691039 07/03/2023 00:00:00;217,258278340263 08/03/2023 00:00:00;215,416363182756 09/03/2023 00:00:00;215,482145866952 10/03/2023 00:00:00;214,451550481204 13/03/2023 00:00:00;210,680009920594 14/03/2023 00:00:00;208,289905728114 15/03/2023 00:00:00;210,921213095982 16/03/2023 00:00:00;208,618819149098 17/03/2023 00:00:00;210,570372113600 20/03/2023 00:00:00;209,495921605054 21/03/2023 00:00:00;209,868690148835 22/03/2023 00:00:00;212,171084095719 23/03/2023 00:00:00;211,973736043129 24/03/2023 00:00:00;211,666750183544 27/03/2023 00:00:00;210,329168938212 28/03/2023 00:00:00;210,855430411785 29/03/2023 00:00:00;210,307241376813 30/03/2023 00:00:00;212,719273130691 31/03/2023 00:00:00;214,100709498822 03/04/2023 00:00:00;215,964552217728 04/04/2023 00:00:00;216,074190024722 05/04/2023 00:00:00;215,175160007368 06/04/2023 00:00:00;214,188419744417 11/04/2023 00:00:00;214,319985112811 12/04/2023 00:00:00;214,758536340789 13/04/2023 00:00:00;214,232274867215 14/04/2023 00:00:00;215,635638796744 17/04/2023 00:00:00;216,381175884307 18/04/2023 00:00:00;216,578523936897 19/04/2023 00:00:00;216,600451498296 20/04/2023 00:00:00;215,460218305553 21/04/2023 00:00:00;215,547928551149 24/04/2023 00:00:00;216,183827831717 25/04/2023 00:00:00;215,723349042340 26/04/2023 00:00:00;213,771796077838 27/04/2023 00:00:00;211,820243113336 28/04/2023 00:00:00;213,355172411259 02/05/2023 00:00:00;214,912029270581 03/05/2023 00:00:00;212,938548744680 04/05/2023 00:00:00;212,368432148309 05/05/2023 00:00:00;211,644822622145 08/05/2023 00:00:00;213,311317288461 10/05/2023 00:00:00;212,894693621882 11/05/2023 00:00:00;212,785055814888 12/05/2023 00:00:00;212,697345569292 15/05/2023 00:00:00;213,311317288461 16/05/2023 00:00:00;213,969144130428 17/05/2023 00:00:00;213,223607042866 19/05/2023 00:00:00;215,898769533531 22/05/2023 00:00:00;216,775871989487 23/05/2023 00:00:00;216,644306621093 24/05/2023 00:00:00;214,868174147783 25/05/2023 00:00:00;212,368432148309 26/05/2023 00:00:00;213,157824358669 30/05/2023 00:00:00;215,372508059957 31/05/2023 00:00:00;214,276129990013 01/06/2023 00:00:00;213,157824358669 02/06/2023 00:00:00;214,254202428614 05/06/2023 00:00:00;216,929364919279 06/06/2023 00:00:00;216,468886129902 07/06/2023 00:00:00;216,622379059694 09/06/2023 00:00:00;215,701421480941 12/06/2023 00:00:00;215,876841972132 13/06/2023 00:00:00;217,850322498032 14/06/2023 00:00:00;219,494889602950 15/06/2023 00:00:00;219,385251795955 16/06/2023 00:00:00;219,845730585332 19/06/2023 00:00:00;219,845730585332 20/06/2023 00:00:00;218,552004462797 21/06/2023 00:00:00;217,280205901661 22/06/2023 00:00:00;215,416363182755 26/06/2023 00:00:00;215,153232445968 27/06/2023 00:00:00;214,583115849597 28/06/2023 00:00:00;214,583115849597 29/06/2023 00:00:00;215,986479779126 30/06/2023 00:00:00;215,942624656328 03/07/2023 00:00:00;217,850322498032 04/07/2023 00:00:00;217,652974445442 05/07/2023 00:00:00;218,113453234819 06/07/2023 00:00:00;216,885509796481 07/07/2023 00:00:00;213,530592902450 10/07/2023 00:00:00;212,171084095718 11/07/2023 00:00:00;212,521925078101 12/07/2023 00:00:00;213,903361446231 13/07/2023 00:00:00;215,635638796744 14/07/2023 00:00:00;216,995147603475 17/07/2023 00:00:00;217,916105182229 18/07/2023 00:00:00;217,082857849071 19/07/2023 00:00:00;218,354656410207 20/07/2023 00:00:00;218,639714708393 21/07/2023 00:00:00;217,959960305027 24/07/2023 00:00:00;219,012483252174 25/07/2023 00:00:00;218,880917883780 26/07/2023 00:00:00;220,678977918490 27/07/2023 00:00:00;219,801875462534 28/07/2023 00:00:00;221,687645742839 31/07/2023 00:00:00;220,920181093878 01/08/2023 00:00:00;220,635122795692 02/08/2023 00:00:00;220,196571567714 03/08/2023 00:00:00;219,012483252174 04/08/2023 00:00:00;218,069598112021 07/08/2023 00:00:00;218,442366655802 08/08/2023 00:00:00;219,494889602949 09/08/2023 00:00:00;219,275613988960 10/08/2023 00:00:00;218,946700567977 11/08/2023 00:00:00;219,209831304764 14/08/2023 00:00:00;218,310801287409 16/08/2023 00:00:00;217,367916147256 17/08/2023 00:00:00;216,797799550885 18/08/2023 00:00:00;215,854914410733 21/08/2023 00:00:00;214,802391463585 22/08/2023 00:00:00;214,692753656591 23/08/2023 00:00:00;215,898769533530 24/08/2023 00:00:00;217,082857849071 25/08/2023 00:00:00;215,723349042339 28/08/2023 00:00:00;216,337320761508 29/08/2023 00:00:00;217,587191761245 30/08/2023 00:00:00;219,275613988960 31/08/2023 00:00:00;218,858990322381 01/09/2023 00:00:00;218,771280076786 04/09/2023 00:00:00;219,670310094140 05/09/2023 00:00:00;220,130788883517 06/09/2023 00:00:00;221,139456707866 07/09/2023 00:00:00;220,086933760719 08/09/2023 00:00:00;219,736092778337 11/09/2023 00:00:00;219,955368392326 12/09/2023 00:00:00;220,393919620304 13/09/2023 00:00:00;219,933440830927 14/09/2023 00:00:00;219,889585708129 15/09/2023 00:00:00;221,775355988434 18/09/2023 00:00:00;221,358732321855 19/09/2023 00:00:00;220,108861322118 20/09/2023 00:00:00;219,911513269528 21/09/2023 00:00:00;219,801875462534 22/09/2023 00:00:00;217,652974445442 25/09/2023 00:00:00;217,389843708655 26/09/2023 00:00:00;217,806467375234 27/09/2023 00:00:00;215,613711235344 28/09/2023 00:00:00;216,666234182491 29/09/2023 00:00:00;216,688161743890 02/10/2023 00:00:00;217,192495656065 04/10/2023 00:00:00;215,394435621355 05/10/2023 00:00:00;216,490813691300 06/10/2023 00:00:00;215,964552217727 09/10/2023 00:00:00;217,674902006841 10/10/2023 00:00:00;216,973220042076 11/10/2023 00:00:00;219,451034480151 12/10/2023 00:00:00;219,385251795954 13/10/2023 00:00:00;219,867658146730 16/10/2023 00:00:00;218,113453234818 17/10/2023 00:00:00;217,872250059431 18/10/2023 00:00:00;217,674902006840 19/10/2023 00:00:00;215,876841972131 20/10/2023 00:00:00;214,670826095192 23/10/2023 00:00:00;212,061446288723 24/10/2023 00:00:00;211,754460429138 25/10/2023 00:00:00;212,499997516701 26/10/2023 00:00:00;211,447474569554 27/10/2023 00:00:00;210,548444552199 30/10/2023 00:00:00;209,473994043653 31/10/2023 00:00:00;210,592299674997 02/11/2023 00:00:00;213,859506323432 03/11/2023 00:00:00;216,425031007103 06/11/2023 00:00:00;215,745276603737 07/11/2023 00:00:00;216,008407340524 08/11/2023 00:00:00;217,258278340261 09/11/2023 00:00:00;217,872250059430 10/11/2023 00:00:00;218,946700567976 13/11/2023 00:00:00;219,100193497768 14/11/2023 00:00:00;219,231758866162 15/11/2023 00:00:00;220,920181093877 16/11/2023 00:00:00;222,213907216412 17/11/2023 00:00:00;222,060414286619 20/11/2023 00:00:00;222,805951374182 21/11/2023 00:00:00;223,288357724958 22/11/2023 00:00:00;223,483513021408 23/11/2023 00:00:00;225,244805671916 24/11/2023 00:00:00;225,044152078820 27/11/2023 00:00:00;224,732024267337 28/11/2023 00:00:00;224,308422237468 29/11/2023 00:00:00;223,661871770826 30/11/2023 00:00:00;224,486780986887 01/12/2023 00:00:00;225,423164421334 04/12/2023 00:00:00;226,827739573005 05/12/2023 00:00:00;226,181189106363 06/12/2023 00:00:00;227,006098322423 07/12/2023 00:00:00;227,518879727002 08/12/2023 00:00:00;227,920186913193 11/12/2023 00:00:00;229,124108471768 12/12/2023 00:00:00;230,127376437247 13/12/2023 00:00:00;230,350324874021 14/12/2023 00:00:00;230,751632060212 15/12/2023 00:00:00;229,993607375184 18/12/2023 00:00:00;231,219823777436 19/12/2023 00:00:00;231,398182526854 20/12/2023 00:00:00;231,844079400401 21/12/2023 00:00:00;231,509656745241 22/12/2023 00:00:00;231,955553618787 27/12/2023 00:00:00;231,799489713046 28/12/2023 00:00:00;231,576541276273 29/12/2023 00:00:00;231,509656745241 02/01/2024 00:00:00;231,933258775110 03/01/2024 00:00:00;231,487361901564 04/01/2024 00:00:00;228,990339409704 05/01/2024 00:00:00;228,767390972931 08/01/2024 00:00:00;227,563469414356 09/01/2024 00:00:00;229,235582690155 10/01/2024 00:00:00;229,436236283251 11/01/2024 00:00:00;229,592300188992 12/01/2024 00:00:00;229,101813628091 15/01/2024 00:00:00;230,640157841826 16/01/2024 00:00:00;230,082786749893 17/01/2024 00:00:00;230,484093936084 18/01/2024 00:00:00;229,257877533832 19/01/2024 00:00:00;231,554246432595 22/01/2024 00:00:00;232,490629867043 23/01/2024 00:00:00;233,672256581940 24/01/2024 00:00:00;234,274217361228 25/01/2024 00:00:00;235,099126577288 26/01/2024 00:00:00;236,258458448509 29/01/2024 00:00:00;237,908276880630 30/01/2024 00:00:00;239,669569531138 31/01/2024 00:00:00;239,602685000106 01/02/2024 00:00:00;237,172547039279 02/02/2024 00:00:00;238,822365471400 05/02/2024 00:00:00;240,249235466748 06/02/2024 00:00:00;241,051849839131 07/02/2024 00:00:00;241,765284836806 08/02/2024 00:00:00;242,545604365512 09/02/2024 00:00:00;243,727231080409 12/02/2024 00:00:00;244,351486703374 13/02/2024 00:00:00;244,507550609115 14/02/2024 00:00:00;241,720695149451 15/02/2024 00:00:00;243,927884673505 16/02/2024 00:00:00;243,905589829828 19/02/2024 00:00:00;244,262307328665 20/02/2024 00:00:00;244,596729983824 21/02/2024 00:00:00;243,259039363186 22/02/2024 00:00:00;243,481987799959 23/02/2024 00:00:00;247,338995756134 26/02/2024 00:00:00;247,673418411294 27/02/2024 00:00:00;246,737034976847 28/02/2024 00:00:00;245,979010291818 29/02/2024 00:00:00;245,354754668853 01/03/2024 00:00:00;245,800651542399 04/03/2024 00:00:00;246,937688569942 05/03/2024 00:00:00;247,606533880262 06/03/2024 00:00:00;244,440666078083 07/03/2024 00:00:00;245,599997949303 08/03/2024 00:00:00;248,163904972195 11/03/2024 00:00:00;247,539649349230 12/03/2024 00:00:00;246,424907165364 13/03/2024 00:00:00;249,167172937674 14/03/2024 00:00:00;249,278647156060 15/03/2024 00:00:00;249,702249185929 18/03/2024 00:00:00;247,405880287166 19/03/2024 00:00:00;247,896366848067 20/03/2024 00:00:00;248,654391533096 21/03/2024 00:00:00;248,988814188255 22/03/2024 00:00:00;250,816991369795 25/03/2024 00:00:00;250,170440903153 26/03/2024 00:00:00;248,743570907805 27/03/2024 00:00:00;249,055698719287