DateNiv;PerfNet 31/12/2012 00:00:00;100,000000000000 02/01/2013 00:00:00;101,390000000000 03/01/2013 00:00:00;101,900000000000 04/01/2013 00:00:00;102,180000000000 07/01/2013 00:00:00;101,940000000000 08/01/2013 00:00:00;101,660000000000 09/01/2013 00:00:00;101,960000000000 10/01/2013 00:00:00;101,780000000000 11/01/2013 00:00:00;101,330000000000 14/01/2013 00:00:00;101,170000000000 15/01/2013 00:00:00;100,960000000000 16/01/2013 00:00:00;101,570000000000 17/01/2013 00:00:00;102,140000000000 18/01/2013 00:00:00;102,390000000000 21/01/2013 00:00:00;102,880000000000 22/01/2013 00:00:00;102,780000000000 23/01/2013 00:00:00;103,360000000000 24/01/2013 00:00:00;103,310000000000 25/01/2013 00:00:00;103,730000000000 28/01/2013 00:00:00;103,570000000000 29/01/2013 00:00:00;102,890000000000 30/01/2013 00:00:00;102,550000000000 31/01/2013 00:00:00;101,890000000000 01/02/2013 00:00:00;102,840000000000 04/02/2013 00:00:00;100,810000000000 05/02/2013 00:00:00;101,360000000000 06/02/2013 00:00:00;101,010000000000 07/02/2013 00:00:00;101,200000000000 08/02/2013 00:00:00;102,080000000000 11/02/2013 00:00:00;102,010000000000 12/02/2013 00:00:00;101,910000000000 13/02/2013 00:00:00;102,650000000000 14/02/2013 00:00:00;102,720000000000 15/02/2013 00:00:00;102,640000000000 18/02/2013 00:00:00;102,580000000000 19/02/2013 00:00:00;103,970000000000 20/02/2013 00:00:00;104,100000000000 21/02/2013 00:00:00;102,860000000000 22/02/2013 00:00:00;103,560000000000 25/02/2013 00:00:00;103,730000000000 26/02/2013 00:00:00;102,950000000000 27/02/2013 00:00:00;103,840000000000 28/02/2013 00:00:00;104,350000000000 01/03/2013 00:00:00;104,070000000000 04/03/2013 00:00:00;104,050000000000 05/03/2013 00:00:00;105,320000000000 06/03/2013 00:00:00;105,110000000000 07/03/2013 00:00:00;105,070000000000 08/03/2013 00:00:00;105,180000000000 11/03/2013 00:00:00;105,150000000000 12/03/2013 00:00:00;105,430000000000 13/03/2013 00:00:00;105,230000000000 14/03/2013 00:00:00;105,480000000000 15/03/2013 00:00:00;105,410000000000 18/03/2013 00:00:00;105,520000000000 19/03/2013 00:00:00;105,010000000000 20/03/2013 00:00:00;105,210000000000 21/03/2013 00:00:00;104,430000000000 22/03/2013 00:00:00;104,150000000000 25/03/2013 00:00:00;104,180000000000 26/03/2013 00:00:00;104,830000000000 27/03/2013 00:00:00;104,520000000000 28/03/2013 00:00:00;105,150000000000 02/04/2013 00:00:00;106,110000000000 03/04/2013 00:00:00;105,680000000000 04/04/2013 00:00:00;104,660000000000 05/04/2013 00:00:00;102,980000000000 08/04/2013 00:00:00;103,170000000000 09/04/2013 00:00:00;102,910000000000 10/04/2013 00:00:00;104,210000000000 11/04/2013 00:00:00;105,130000000000 12/04/2013 00:00:00;104,410000000000 15/04/2013 00:00:00;103,560000000000 16/04/2013 00:00:00;103,040000000000 17/04/2013 00:00:00;101,830000000000 18/04/2013 00:00:00;101,750000000000 19/04/2013 00:00:00;102,030000000000 22/04/2013 00:00:00;102,040000000000 23/04/2013 00:00:00;104,050000000000 24/04/2013 00:00:00;104,510000000000 25/04/2013 00:00:00;105,240000000000 26/04/2013 00:00:00;105,040000000000 29/04/2013 00:00:00;105,210000000000 30/04/2013 00:00:00;105,010000000000 02/05/2013 00:00:00;105,060000000000 03/05/2013 00:00:00;105,810000000000 06/05/2013 00:00:00;106,190000000000 07/05/2013 00:00:00;106,340000000000 10/05/2013 00:00:00;108,169999999999 13/05/2013 00:00:00;108,229999999999 14/05/2013 00:00:00;108,799999999999 15/05/2013 00:00:00;109,129999999999 16/05/2013 00:00:00;109,139999999999 17/05/2013 00:00:00;109,179999999999 21/05/2013 00:00:00;109,689999999999 22/05/2013 00:00:00;110,069999999999 23/05/2013 00:00:00;108,239999999999 24/05/2013 00:00:00;108,129999999999 27/05/2013 00:00:00;108,469999999999 28/05/2013 00:00:00;109,879999999999 29/05/2013 00:00:00;108,639999999999 30/05/2013 00:00:00;109,199999999999 31/05/2013 00:00:00;108,999999999999 03/06/2013 00:00:00;108,449999999999 04/06/2013 00:00:00;108,499999999999 05/06/2013 00:00:00;107,499999999999 06/06/2013 00:00:00;107,319999999999 07/06/2013 00:00:00;108,029999999999 10/06/2013 00:00:00;108,539999999999 11/06/2013 00:00:00;107,609999999999 12/06/2013 00:00:00;107,569999999999 13/06/2013 00:00:00;107,489999999999 14/06/2013 00:00:00;108,249999999999 17/06/2013 00:00:00;108,669999999999 18/06/2013 00:00:00;109,209999999999 19/06/2013 00:00:00;109,349999999999 20/06/2013 00:00:00;106,979999999999 21/06/2013 00:00:00;106,059999999999 24/06/2013 00:00:00;104,089999999999 25/06/2013 00:00:00;105,249999999999 26/06/2013 00:00:00;106,259999999999 27/06/2013 00:00:00;107,439999999999 28/06/2013 00:00:00;106,959999999999 01/07/2013 00:00:00;107,679999999999 02/07/2013 00:00:00;107,539999999999 03/07/2013 00:00:00;107,229999999999 04/07/2013 00:00:00;109,039999999999 05/07/2013 00:00:00;108,229999999999 08/07/2013 00:00:00;109,409999999999 09/07/2013 00:00:00;110,349999999999 10/07/2013 00:00:00;110,509999999999 11/07/2013 00:00:00;111,199999999999 12/07/2013 00:00:00;111,199999999999 15/07/2013 00:00:00;111,399999999999 16/07/2013 00:00:00;111,239999999999 17/07/2013 00:00:00;111,699999999999 18/07/2013 00:00:00;112,859999999999 19/07/2013 00:00:00;112,639999999999 22/07/2013 00:00:00;112,589999999999 23/07/2013 00:00:00;111,969999999999 24/07/2013 00:00:00;112,169999999999 25/07/2013 00:00:00;112,069999999999 26/07/2013 00:00:00;111,659999999999 29/07/2013 00:00:00;111,959999999999 30/07/2013 00:00:00;112,179999999999 31/07/2013 00:00:00;112,219999999999 01/08/2013 00:00:00;113,409999999999 02/08/2013 00:00:00;113,409999999999 05/08/2013 00:00:00;113,449999999999 06/08/2013 00:00:00;113,399999999999 07/08/2013 00:00:00;112,879999999999 08/08/2013 00:00:00;113,149999999999 09/08/2013 00:00:00;113,359999999999 12/08/2013 00:00:00;113,329999999999 13/08/2013 00:00:00;113,559999999999 14/08/2013 00:00:00;114,039999999999 16/08/2013 00:00:00;113,469999999999 19/08/2013 00:00:00;113,549999999999 20/08/2013 00:00:00;112,589999999999 21/08/2013 00:00:00;112,439999999999 22/08/2013 00:00:00;113,209999999999 23/08/2013 00:00:00;113,419999999999 26/08/2013 00:00:00;113,069999999999 27/08/2013 00:00:00;111,479999999999 28/08/2013 00:00:00;110,109999999999 29/08/2013 00:00:00;111,249999999999 30/08/2013 00:00:00;110,289999999999 02/09/2013 00:00:00;111,649999999999 03/09/2013 00:00:00;111,779999999999 04/09/2013 00:00:00;111,669999999999 05/09/2013 00:00:00;112,139999999999 06/09/2013 00:00:00;112,229999999999 09/09/2013 00:00:00;112,219999999999 10/09/2013 00:00:00;113,369999999999 11/09/2013 00:00:00;113,509999999999 12/09/2013 00:00:00;113,449999999999 13/09/2013 00:00:00;113,659999999999 16/09/2013 00:00:00;114,599999999999 17/09/2013 00:00:00;114,059999999999 18/09/2013 00:00:00;114,469999999999 19/09/2013 00:00:00;115,169999999999 20/09/2013 00:00:00;114,959999999999 23/09/2013 00:00:00;114,419999999999 24/09/2013 00:00:00;114,739999999999 25/09/2013 00:00:00;114,559999999999 26/09/2013 00:00:00;113,999999999999 27/09/2013 00:00:00;114,459999999999 30/09/2013 00:00:00;114,169999999999 01/10/2013 00:00:00;115,119999999999 02/10/2013 00:00:00;114,539999999999 03/10/2013 00:00:00;114,039999999999 04/10/2013 00:00:00;113,669999999999 07/10/2013 00:00:00;113,039999999999 08/10/2013 00:00:00;112,509999999999 09/10/2013 00:00:00;111,649999999999 10/10/2013 00:00:00;112,929999999999 11/10/2013 00:00:00;113,509999999999 14/10/2013 00:00:00;113,329999999999 15/10/2013 00:00:00;113,429999999999 16/10/2013 00:00:00;113,109999999999 17/10/2013 00:00:00;112,489999999999 18/10/2013 00:00:00;113,779999999999 21/10/2013 00:00:00;114,589999999999 22/10/2013 00:00:00;114,999999999999 23/10/2013 00:00:00;115,379999999999 24/10/2013 00:00:00;115,309999999999 25/10/2013 00:00:00;115,259999999999 28/10/2013 00:00:00;115,219999999999 29/10/2013 00:00:00;115,099999999999 30/10/2013 00:00:00;115,599999999999 31/10/2013 00:00:00;116,049999999999 04/11/2013 00:00:00;116,359999999999 05/11/2013 00:00:00;116,529999999999 06/11/2013 00:00:00;117,209999999999 07/11/2013 00:00:00;117,539999999999 08/11/2013 00:00:00;117,519999999999 12/11/2013 00:00:00;117,949999999999 13/11/2013 00:00:00;117,429999999999 14/11/2013 00:00:00;118,339999999999 15/11/2013 00:00:00;118,089999999999 18/11/2013 00:00:00;118,509999999999 19/11/2013 00:00:00;118,049999999999 20/11/2013 00:00:00;117,959999999999 21/11/2013 00:00:00;117,659999999999 22/11/2013 00:00:00;117,909999999999 25/11/2013 00:00:00;118,529999999999 26/11/2013 00:00:00;118,519999999999 27/11/2013 00:00:00;118,859999999999 28/11/2013 00:00:00;119,189999999999 29/11/2013 00:00:00;119,159999999999 02/12/2013 00:00:00;118,999999999999 03/12/2013 00:00:00;117,529999999999 04/12/2013 00:00:00;116,979999999999 05/12/2013 00:00:00;116,809999999999 06/12/2013 00:00:00;117,309999999999 09/12/2013 00:00:00;117,499999999999 10/12/2013 00:00:00;117,009999999999 11/12/2013 00:00:00;116,849999999999 12/12/2013 00:00:00;115,649999999999 13/12/2013 00:00:00;115,639999999999 16/12/2013 00:00:00;116,619999999999 17/12/2013 00:00:00;116,389999999999 18/12/2013 00:00:00;117,009999999999 19/12/2013 00:00:00;118,559999999999 20/12/2013 00:00:00;118,679999999999 23/12/2013 00:00:00;119,199999999999 24/12/2013 00:00:00;119,459999999999 27/12/2013 00:00:00;120,459999999999 30/12/2013 00:00:00;120,539999999999 31/12/2013 00:00:00;120,959999999999 02/01/2014 00:00:00;120,319999999999 03/01/2014 00:00:00;121,019999999999 06/01/2014 00:00:00;120,969999999999 07/01/2014 00:00:00;121,159999999999 08/01/2014 00:00:00;121,559999999999 09/01/2014 00:00:00;121,519999999999 10/01/2014 00:00:00;122,139999999999 13/01/2014 00:00:00;122,149999999999 14/01/2014 00:00:00;122,169999999999 15/01/2014 00:00:00;122,999999999998 16/01/2014 00:00:00;122,979999999998 17/01/2014 00:00:00;123,479999999998 20/01/2014 00:00:00;123,749999999998 21/01/2014 00:00:00;123,409999999998 22/01/2014 00:00:00;123,589999999998 23/01/2014 00:00:00;122,769999999998 24/01/2014 00:00:00;120,509999999998 27/01/2014 00:00:00;119,879999999998 28/01/2014 00:00:00;121,399999999998 29/01/2014 00:00:00;121,139999999998 30/01/2014 00:00:00;120,839999999998 31/01/2014 00:00:00;120,449999999998 03/02/2014 00:00:00;119,279999999998 04/02/2014 00:00:00;118,849999999998 05/02/2014 00:00:00;118,809999999998 06/02/2014 00:00:00;119,519999999998 07/02/2014 00:00:00;119,869999999998 10/02/2014 00:00:00;120,269999999998 11/02/2014 00:00:00;121,339999999998 12/02/2014 00:00:00;122,179999999998 13/02/2014 00:00:00;121,529999999998 14/02/2014 00:00:00;121,979999999998 17/02/2014 00:00:00;122,349999999998 18/02/2014 00:00:00;122,049999999998 19/02/2014 00:00:00;122,509999999998 20/02/2014 00:00:00;122,469999999998 21/02/2014 00:00:00;122,829999999998 24/02/2014 00:00:00;123,199999999998 25/02/2014 00:00:00;122,959999999998 26/02/2014 00:00:00;122,429999999998 27/02/2014 00:00:00;122,109999999998 28/02/2014 00:00:00;123,019999999998 03/03/2014 00:00:00;121,329999999998 04/03/2014 00:00:00;123,299999999998 05/03/2014 00:00:00;123,059999999998 06/03/2014 00:00:00;123,869999999998 07/03/2014 00:00:00;123,139999999998 10/03/2014 00:00:00;122,249999999998 11/03/2014 00:00:00;122,479999999998 12/03/2014 00:00:00;121,029999999998 13/03/2014 00:00:00;119,989999999998 14/03/2014 00:00:00;119,509999999998 17/03/2014 00:00:00;120,969999999998 18/03/2014 00:00:00;121,789999999998 19/03/2014 00:00:00;121,809999999998 20/03/2014 00:00:00;121,339999999998 21/03/2014 00:00:00;121,559999999998 24/03/2014 00:00:00;120,289999999998 25/03/2014 00:00:00;121,799999999998 26/03/2014 00:00:00;122,799999999998 27/03/2014 00:00:00;122,929999999998 28/03/2014 00:00:00;123,439999999998 31/03/2014 00:00:00;123,789999999998 01/04/2014 00:00:00;124,559999999998 02/04/2014 00:00:00;124,389999999998 03/04/2014 00:00:00;124,309999999998 04/04/2014 00:00:00;124,859999999998 07/04/2014 00:00:00;123,389999999998 08/04/2014 00:00:00;122,299999999998 09/04/2014 00:00:00;123,019999999998 10/04/2014 00:00:00;122,819999999998 11/04/2014 00:00:00;121,009999999998 14/04/2014 00:00:00;120,249999999998 15/04/2014 00:00:00;119,149999999998 16/04/2014 00:00:00;120,859999999998 17/04/2014 00:00:00;121,489999999998 22/04/2014 00:00:00;123,299999999998 23/04/2014 00:00:00;122,999999999998 24/04/2014 00:00:00;123,069999999998 25/04/2014 00:00:00;122,469999999998 28/04/2014 00:00:00;122,159999999998 29/04/2014 00:00:00;122,889999999998 30/04/2014 00:00:00;123,369999999998 02/05/2014 00:00:00;123,649999999998 05/05/2014 00:00:00;123,439999999998 06/05/2014 00:00:00;123,339999999998 07/05/2014 00:00:00;122,859999999998 09/05/2014 00:00:00;123,489999999998 12/05/2014 00:00:00;124,319999999998 13/05/2014 00:00:00;124,359999999998 14/05/2014 00:00:00;124,429999999998 15/05/2014 00:00:00;123,089999999998 16/05/2014 00:00:00;122,009999999998 19/05/2014 00:00:00;122,429999999998 20/05/2014 00:00:00;122,409999999998 21/05/2014 00:00:00;122,649999999998 22/05/2014 00:00:00;123,179999999998 23/05/2014 00:00:00;123,359999999998 26/05/2014 00:00:00;124,169999999998 27/05/2014 00:00:00;124,719999999998 28/05/2014 00:00:00;125,069999999998 30/05/2014 00:00:00;125,339999999998 02/06/2014 00:00:00;125,689999999998 03/06/2014 00:00:00;125,399999999998 04/06/2014 00:00:00;125,639999999998 05/06/2014 00:00:00;126,169999999998 06/06/2014 00:00:00;126,779999999998 10/06/2014 00:00:00;126,909999999998 11/06/2014 00:00:00;126,079999999998 12/06/2014 00:00:00;126,479999999998 13/06/2014 00:00:00;125,999999999998 16/06/2014 00:00:00;125,589999999998 17/06/2014 00:00:00;125,939999999998 18/06/2014 00:00:00;125,929999999998 19/06/2014 00:00:00;126,689999999998 20/06/2014 00:00:00;126,789999999998 23/06/2014 00:00:00;125,749999999998 24/06/2014 00:00:00;125,449999999998 25/06/2014 00:00:00;124,499999999998 26/06/2014 00:00:00;124,779999999998 27/06/2014 00:00:00;125,079999999998 30/06/2014 00:00:00;125,179999999998 01/07/2014 00:00:00;126,059999999998 02/07/2014 00:00:00;126,119999999998 03/07/2014 00:00:00;127,309999999998 04/07/2014 00:00:00;127,409999999998 07/07/2014 00:00:00;126,329999999998 08/07/2014 00:00:00;124,849999999998 09/07/2014 00:00:00;124,339999999998 10/07/2014 00:00:00;123,409999999998 11/07/2014 00:00:00;123,649999999998 15/07/2014 00:00:00;123,329999999998 16/07/2014 00:00:00;124,589999999998 17/07/2014 00:00:00;123,919999999998 18/07/2014 00:00:00;123,429999999998 21/07/2014 00:00:00;122,779999999998 22/07/2014 00:00:00;123,379999999998 23/07/2014 00:00:00;123,779999999998 24/07/2014 00:00:00;124,039999999998 25/07/2014 00:00:00;122,879999999998 28/07/2014 00:00:00;122,349999999998 29/07/2014 00:00:00;122,459999999998 30/07/2014 00:00:00;122,259999999998 31/07/2014 00:00:00;121,559999999998 01/08/2014 00:00:00;120,409999999998 04/08/2014 00:00:00;119,699999999998 05/08/2014 00:00:00;120,259999999998 06/08/2014 00:00:00;119,579999999998 07/08/2014 00:00:00;119,009999999998 08/08/2014 00:00:00;118,059999999998 11/08/2014 00:00:00;120,019999999998 12/08/2014 00:00:00;119,589999999998 13/08/2014 00:00:00;120,029999999998 14/08/2014 00:00:00;120,669999999998 18/08/2014 00:00:00;121,279999999998 19/08/2014 00:00:00;122,139999999998 20/08/2014 00:00:00;121,919999999998 21/08/2014 00:00:00;122,859999999998 22/08/2014 00:00:00;122,369999999998 25/08/2014 00:00:00;123,459999999998 26/08/2014 00:00:00;124,229999999998 27/08/2014 00:00:00;124,019565511982 28/08/2014 00:00:00;123,777565850764 29/08/2014 00:00:00;124,166869653593 01/09/2014 00:00:00;124,219478275597 02/09/2014 00:00:00;124,366782417208 03/09/2014 00:00:00;124,587738629624 04/09/2014 00:00:00;125,366346235282 05/09/2014 00:00:00;125,366346235282 08/09/2014 00:00:00;124,777129668838 09/09/2014 00:00:00;124,566695180822 10/09/2014 00:00:00;124,103739307188 11/09/2014 00:00:00;123,956435165577 12/09/2014 00:00:00;124,093217582787 15/09/2014 00:00:00;123,798609299566 16/09/2014 00:00:00;123,209392733122 17/09/2014 00:00:00;123,724957228760 18/09/2014 00:00:00;124,450956212414 19/09/2014 00:00:00;124,545651732021 22/09/2014 00:00:00;124,166869653593 23/09/2014 00:00:00;122,778002032690 24/09/2014 00:00:00;123,177827559920 25/09/2014 00:00:00;122,914784449900 26/09/2014 00:00:00;122,893741001098 29/09/2014 00:00:00;122,746436859488 30/09/2014 00:00:00;123,388262047935 01/10/2014 00:00:00;122,599132717877 02/10/2014 00:00:00;120,410614042515 03/10/2014 00:00:00;121,199743372573 06/10/2014 00:00:00;120,926178538153 07/10/2014 00:00:00;119,105920216818 08/10/2014 00:00:00;118,169486745149 09/10/2014 00:00:00;117,874878461927 10/10/2014 00:00:00;116,222967731005 13/10/2014 00:00:00;115,623229440160 14/10/2014 00:00:00;115,907315998981 15/10/2014 00:00:00;113,445232489199 16/10/2014 00:00:00;113,224276276782 17/10/2014 00:00:00;115,181317015327 20/10/2014 00:00:00;114,434274582872 21/10/2014 00:00:00;116,149315660199 22/10/2014 00:00:00;117,212009824678 23/10/2014 00:00:00;117,517139832300 24/10/2014 00:00:00;116,927923265857 27/10/2014 00:00:00;116,475489116623 28/10/2014 00:00:00;117,643400525110 29/10/2014 00:00:00;118,621920894382 30/10/2014 00:00:00;119,179572287623 31/10/2014 00:00:00;120,221223003300 03/11/2014 00:00:00;120,179136105697 04/11/2014 00:00:00;119,558354366051 05/11/2014 00:00:00;121,084004404164 06/11/2014 00:00:00;122,009916151433 07/11/2014 00:00:00;121,683742695009 10/11/2014 00:00:00;122,462350300666 12/11/2014 00:00:00;121,683742695009 13/11/2014 00:00:00;121,673220970608 14/11/2014 00:00:00;121,757394765814 17/11/2014 00:00:00;121,715307868211 18/11/2014 00:00:00;122,315046159055 19/11/2014 00:00:00;122,409741678662 20/11/2014 00:00:00;122,567567544674 21/11/2014 00:00:00;123,893304819172 24/11/2014 00:00:00;124,177391377993 25/11/2014 00:00:00;124,766607944437 26/11/2014 00:00:00;124,545651732020 27/11/2014 00:00:00;124,871825188445 28/11/2014 00:00:00;124,398347590410 01/12/2014 00:00:00;124,419391039211 02/12/2014 00:00:00;124,461477936814 03/12/2014 00:00:00;125,408433132884 04/12/2014 00:00:00;124,966520708052 05/12/2014 00:00:00;126,302779706951 08/12/2014 00:00:00;125,208520369270 09/12/2014 00:00:00;123,177827559919 10/12/2014 00:00:00;122,188785466246 11/12/2014 00:00:00;122,178263741845 12/12/2014 00:00:00;120,358005420510 15/12/2014 00:00:00;119,011224697211 16/12/2014 00:00:00;120,421135766915 17/12/2014 00:00:00;120,652613703732 18/12/2014 00:00:00;123,356696874732 19/12/2014 00:00:00;123,882783094771 22/12/2014 00:00:00;124,787651393238 23/12/2014 00:00:00;125,534693825694 24/12/2014 00:00:00;125,513650376892 29/12/2014 00:00:00;125,545215550094 30/12/2014 00:00:00;125,061216227659 31/12/2014 00:00:00;125,503128652491 02/01/2015 00:00:00;125,261128991273 05/01/2015 00:00:00;124,524608283219 06/01/2015 00:00:00;124,261565173199 07/01/2015 00:00:00;124,061652409584 08/01/2015 00:00:00;126,386953502157 09/01/2015 00:00:00;126,092345218935 12/01/2015 00:00:00;126,849909375791 13/01/2015 00:00:00;128,154603201487 14/01/2015 00:00:00;127,333908698227 15/01/2015 00:00:00;129,217297365966 16/01/2015 00:00:00;129,922252900818 19/01/2015 00:00:00;130,500947742861 20/01/2015 00:00:00;130,806077750484 21/01/2015 00:00:00;131,363729143725 22/01/2015 00:00:00;132,836770559834 23/01/2015 00:00:00;135,119984754803 26/01/2015 00:00:00;136,540417548908 27/01/2015 00:00:00;135,340940967219 28/01/2015 00:00:00;136,414156856099 29/01/2015 00:00:00;136,077461675274 30/01/2015 00:00:00;136,340504785293 02/02/2015 00:00:00;136,287896163289 03/02/2015 00:00:00;136,761373761325 04/02/2015 00:00:00;137,424242398574 05/02/2015 00:00:00;138,655284153465 06/02/2015 00:00:00;137,918763445410 09/02/2015 00:00:00;136,529895824507 10/02/2015 00:00:00;137,624155162188 11/02/2015 00:00:00;137,340068603367 12/02/2015 00:00:00;138,129197933426 13/02/2015 00:00:00;138,234415177434 16/02/2015 00:00:00;138,592153807060 17/02/2015 00:00:00;138,550066909457 18/02/2015 00:00:00;139,844239010753 19/02/2015 00:00:00;140,570237994406 20/02/2015 00:00:00;140,770150758021 23/02/2015 00:00:00;141,864410095702 24/02/2015 00:00:00;142,253713898531 25/02/2015 00:00:00;143,463712204621 26/02/2015 00:00:00;144,442232573893 27/02/2015 00:00:00;145,294492250356 02/03/2015 00:00:00;145,294492250356 03/03/2015 00:00:00;143,989798424660 04/03/2015 00:00:00;144,431710849492 05/03/2015 00:00:00;146,420316761239 06/03/2015 00:00:00;146,946402981278 09/03/2015 00:00:00;146,830664012870 10/03/2015 00:00:00;146,336142966033 11/03/2015 00:00:00;148,819269924617 12/03/2015 00:00:00;148,998139239430 13/03/2015 00:00:00;150,092398577111 16/03/2015 00:00:00;151,786396205637 17/03/2015 00:00:00;150,197615821119 18/03/2015 00:00:00;150,071355128310 19/03/2015 00:00:00;150,523789277543 20/03/2015 00:00:00;151,113005843987 23/03/2015 00:00:00;150,145007199115 24/03/2015 00:00:00;150,955179977975 25/03/2015 00:00:00;149,492660286267 26/03/2015 00:00:00;148,493096468193 27/03/2015 00:00:00;148,882400271022 30/03/2015 00:00:00;150,555354450745 31/03/2015 00:00:00;150,134485474714 01/04/2015 00:00:00;150,302833065127 02/04/2015 00:00:00;150,523789277543 07/04/2015 00:00:00;151,733787583633 08/04/2015 00:00:00;151,786396205636 09/04/2015 00:00:00;153,554045904967 10/04/2015 00:00:00;155,511086643512 13/04/2015 00:00:00;155,837260099936 14/04/2015 00:00:00;154,963956974672 15/04/2015 00:00:00;155,458478021508 16/04/2015 00:00:00;154,437870754633 17/04/2015 00:00:00;151,439179300411 20/04/2015 00:00:00;152,807003472512 21/04/2015 00:00:00;154,132740747010 22/04/2015 00:00:00;154,059088676205 23/04/2015 00:00:00;154,174827644613 24/04/2015 00:00:00;154,711435589053 27/04/2015 00:00:00;156,321259422372 28/04/2015 00:00:00;153,732915219780 29/04/2015 00:00:00;150,586919623948 30/04/2015 00:00:00;150,765788938761 04/05/2015 00:00:00;151,965265520450 05/05/2015 00:00:00;150,060833403909 06/05/2015 00:00:00;149,303269247053 07/05/2015 00:00:00;150,134485474714 11/05/2015 00:00:00;153,248915897345 12/05/2015 00:00:00;151,586483442022 13/05/2015 00:00:00;151,428657576010 15/05/2015 00:00:00;152,596568984496 18/05/2015 00:00:00;153,533002456166 19/05/2015 00:00:00;155,279608706695 20/05/2015 00:00:00;155,795173202333 21/05/2015 00:00:00;156,352824595574 22/05/2015 00:00:00;156,489607012784 26/05/2015 00:00:00;155,584738714317 27/05/2015 00:00:00;157,057780130426 28/05/2015 00:00:00;156,899954264415 29/05/2015 00:00:00;154,932391801469 01/06/2015 00:00:00;155,805694926734 02/06/2015 00:00:00;154,038045227403 03/06/2015 00:00:00;153,796045566185 04/06/2015 00:00:00;152,996394511726 05/06/2015 00:00:00;151,670657237228 08/06/2015 00:00:00;150,250224443122 09/06/2015 00:00:00;149,903007537897 10/06/2015 00:00:00;151,670657237228 11/06/2015 00:00:00;151,744309308033 12/06/2015 00:00:00;150,439615482336 15/06/2015 00:00:00;147,840749555344 16/06/2015 00:00:00;148,777183027013 17/06/2015 00:00:00;147,682923689332 18/06/2015 00:00:00;147,788140933340 19/06/2015 00:00:00;148,493096468192 22/06/2015 00:00:00;151,091962395185 23/06/2015 00:00:00;152,796481748111 24/06/2015 00:00:00;152,144134835263 25/06/2015 00:00:00;152,228308630469 26/06/2015 00:00:00;151,996830693652 29/06/2015 00:00:00;148,566748538998 30/06/2015 00:00:00;147,767097484539 01/07/2015 00:00:00;150,102920301511 02/07/2015 00:00:00;148,861356822220 03/07/2015 00:00:00;148,619357161002 06/07/2015 00:00:00;147,167359193694 07/07/2015 00:00:00;145,462839840768 08/07/2015 00:00:00;144,926231896328 09/07/2015 00:00:00;147,020055052083 10/07/2015 00:00:00;149,113878207838 13/07/2015 00:00:00;151,418135851609 15/07/2015 00:00:00;151,975787244850 16/07/2015 00:00:00;153,711871770978 17/07/2015 00:00:00;154,353696959426 20/07/2015 00:00:00;155,205956635889 21/07/2015 00:00:00;153,617176251371 22/07/2015 00:00:00;152,459786567286 23/07/2015 00:00:00;152,059961040056 24/07/2015 00:00:00;151,186657914792 27/07/2015 00:00:00;147,556662996523 28/07/2015 00:00:00;148,667782446798 29/07/2015 00:00:00;149,685333943365 30/07/2015 00:00:00;151,112245237403 31/07/2015 00:00:00;151,930964832342 03/08/2015 00:00:00;153,392964109020 04/08/2015 00:00:00;153,240916184246 05/08/2015 00:00:00;154,258467680813 06/08/2015 00:00:00;153,661971975929 07/08/2015 00:00:00;152,457284571946 10/08/2015 00:00:00;153,404660103233 11/08/2015 00:00:00;151,661956965434 12/08/2015 00:00:00;148,901702331066 13/08/2015 00:00:00;150,737973422573 14/08/2015 00:00:00;151,229205179537 17/08/2015 00:00:00;150,971893306842 18/08/2015 00:00:00;151,720436936501 19/08/2015 00:00:00;149,860773856567 20/08/2015 00:00:00;146,656071442089 21/08/2015 00:00:00;143,030313235929 24/08/2015 00:00:00;137,556587944047 25/08/2015 00:00:00;142,375337559977 26/08/2015 00:00:00;141,077082202287 27/08/2015 00:00:00;145,708695910802 28/08/2015 00:00:00;145,170680176985 31/08/2015 00:00:00;145,158984182771 01/09/2015 00:00:00;142,363641565764 02/09/2015 00:00:00;142,457209519471 03/09/2015 00:00:00;144,936760292716 04/09/2015 00:00:00;142,503993496325 07/09/2015 00:00:00;142,503993496325 08/09/2015 00:00:00;143,907512801935 09/09/2015 00:00:00;144,936760292716 10/09/2015 00:00:00;143,989384761429 11/09/2015 00:00:00;143,392889056545 14/09/2015 00:00:00;142,644345426886 15/09/2015 00:00:00;143,685288911880 16/09/2015 00:00:00;144,340264587832 17/09/2015 00:00:00;144,656056431594 18/09/2015 00:00:00;143,813944848228 21/09/2015 00:00:00;144,808104356369 22/09/2015 00:00:00;141,825625831946 23/09/2015 00:00:00;142,059545716215 24/09/2015 00:00:00;139,322683070274 25/09/2015 00:00:00;141,989369750934 28/09/2015 00:00:00;139,661866902463 29/09/2015 00:00:00;138,737883359603 30/09/2015 00:00:00;141,077082202287 01/10/2015 00:00:00;141,135562173354 02/10/2015 00:00:00;141,404570040263 05/10/2015 00:00:00;144,363656576258 06/10/2015 00:00:00;144,971848275356 07/10/2015 00:00:00;144,164824674630 08/10/2015 00:00:00;145,077112223277 09/10/2015 00:00:00;145,065416229064 12/10/2015 00:00:00;144,819800350582 13/10/2015 00:00:00;143,872424819295 14/10/2015 00:00:00;142,773001363233 15/10/2015 00:00:00;144,644360437381 16/10/2015 00:00:00;144,796408362155 19/10/2015 00:00:00;145,580039974454 20/10/2015 00:00:00;145,825655852936 21/10/2015 00:00:00;146,574199482595 22/10/2015 00:00:00;147,428007060175 23/10/2015 00:00:00;149,977733798701 26/10/2015 00:00:00;150,118085729262 27/10/2015 00:00:00;148,644390458371 28/10/2015 00:00:00;149,311062128536 29/10/2015 00:00:00;149,697029937578 30/10/2015 00:00:00;149,767205902859 02/11/2015 00:00:00;151,322773133244 03/11/2015 00:00:00;151,568389011726 04/11/2015 00:00:00;151,732132930714 05/11/2015 00:00:00;152,235060681891 06/11/2015 00:00:00;154,024547796544 09/11/2015 00:00:00;152,854948375202 10/11/2015 00:00:00;153,159044224751 12/11/2015 00:00:00;152,305236647171 13/11/2015 00:00:00;151,299381144817 16/11/2015 00:00:00;152,164884716610 17/11/2015 00:00:00;155,030403298898 18/11/2015 00:00:00;154,761395431990 19/11/2015 00:00:00;155,486547073222 20/11/2015 00:00:00;156,235090702881 23/11/2015 00:00:00;156,469010587149 24/11/2015 00:00:00;154,702915460923 25/11/2015 00:00:00;156,621058511924 26/11/2015 00:00:00;157,697089979558 27/11/2015 00:00:00;158,246801707589 30/11/2015 00:00:00;159,591841042133 01/12/2015 00:00:00;159,299441186797 02/12/2015 00:00:00;159,521665076852 03/12/2015 00:00:00;156,293570673948 04/12/2015 00:00:00;156,036258801253 07/12/2015 00:00:00;157,509954072144 08/12/2015 00:00:00;155,299411165807 09/12/2015 00:00:00;153,884195865983 10/12/2015 00:00:00;153,615187999074 11/12/2015 00:00:00;151,252597167963 14/12/2015 00:00:00;150,328613625103 15/12/2015 00:00:00;152,527460537226 16/12/2015 00:00:00;153,369572120592 17/12/2015 00:00:00;154,527475547721 18/12/2015 00:00:00;153,299396155312 21/12/2015 00:00:00;152,001140797622 22/12/2015 00:00:00;151,755524919140 23/12/2015 00:00:00;154,083027767611 24/12/2015 00:00:00;153,966067825477 28/12/2015 00:00:00;153,884195865983 29/12/2015 00:00:00;156,141522749173 30/12/2015 00:00:00;155,895906870691 31/12/2015 00:00:00;155,194147217886 04/01/2016 00:00:00;151,895876849701 05/01/2016 00:00:00;152,199972699250 06/01/2016 00:00:00;150,749669416786 07/01/2016 00:00:00;148,854918354212 08/01/2016 00:00:00;147,568358990735 11/01/2016 00:00:00;146,012791760350 12/01/2016 00:00:00;147,661926944443 13/01/2016 00:00:00;147,650230950229 14/01/2016 00:00:00;145,123896200130 15/01/2016 00:00:00;141,556617965037 18/01/2016 00:00:00;140,983514248579 19/01/2016 00:00:00;142,913353293794 20/01/2016 00:00:00;139,626778919822 21/01/2016 00:00:00;141,416266034476 22/01/2016 00:00:00;145,053720234850 25/01/2016 00:00:00;145,498168014960 26/01/2016 00:00:00;146,153143690911 27/01/2016 00:00:00;146,422151557820 28/01/2016 00:00:00;143,778856865587 29/01/2016 00:00:00;145,650215939734 01/02/2016 00:00:00;146,071271731417 02/02/2016 00:00:00;143,907512801934 03/02/2016 00:00:00;141,778841855092 04/02/2016 00:00:00;141,170650155994 05/02/2016 00:00:00;139,626778919822 08/02/2016 00:00:00;134,047789680020 09/02/2016 00:00:00;133,521469940416 10/02/2016 00:00:00;136,445468493772 11/02/2016 00:00:00;132,924974235532 12/02/2016 00:00:00;135,732012846753 15/02/2016 00:00:00;139,638474914036 16/02/2016 00:00:00;139,650170908249 17/02/2016 00:00:00;142,843177328513 18/02/2016 00:00:00;144,492312512605 19/02/2016 00:00:00;143,158969172275 22/02/2016 00:00:00;144,620968448953 23/02/2016 00:00:00;144,492312512605 24/02/2016 00:00:00;142,761305369019 25/02/2016 00:00:00;143,509848998678 26/02/2016 00:00:00;145,287640119118 29/02/2016 00:00:00;146,375367580966 01/03/2016 00:00:00;148,223334666687 02/03/2016 00:00:00;146,550807494167 03/03/2016 00:00:00;145,954311789283 04/03/2016 00:00:00;146,784727378436 07/03/2016 00:00:00;146,515719511527 08/03/2016 00:00:00;144,574184472099 09/03/2016 00:00:00;145,100504211703 10/03/2016 00:00:00;142,609257444245 11/03/2016 00:00:00;145,755479887655 14/03/2016 00:00:00;146,656071442088 15/03/2016 00:00:00;146,071271731417 16/03/2016 00:00:00;146,819815361076 17/03/2016 00:00:00;146,176535679338 18/03/2016 00:00:00;147,603446973375 21/03/2016 00:00:00;147,065431239558 22/03/2016 00:00:00;148,316902620394 23/03/2016 00:00:00;148,901702331065 24/03/2016 00:00:00;147,626838961802 29/03/2016 00:00:00;148,422166568315 30/03/2016 00:00:00;150,141477717688 31/03/2016 00:00:00;149,697029937578 01/04/2016 00:00:00;148,504038527809 04/04/2016 00:00:00;149,135622215333 05/04/2016 00:00:00;146,925079308997 06/04/2016 00:00:00;148,059590747699 07/04/2016 00:00:00;147,065431239558 08/04/2016 00:00:00;148,094678730339 11/04/2016 00:00:00;147,825670863430 12/04/2016 00:00:00;148,118070718766 13/04/2016 00:00:00;150,129781723474 14/04/2016 00:00:00;150,632709474651 15/04/2016 00:00:00;149,486502041736 18/04/2016 00:00:00;150,106389735047 19/04/2016 00:00:00;151,018677283694 20/04/2016 00:00:00;150,246741665608 21/04/2016 00:00:00;150,480661549877 22/04/2016 00:00:00;150,024517775553 25/04/2016 00:00:00;150,340309619316 26/04/2016 00:00:00;149,556678007016 27/04/2016 00:00:00;150,632709474651 28/04/2016 00:00:00;149,568374001230 29/04/2016 00:00:00;147,966022793991 02/05/2016 00:00:00;148,597606481516 03/05/2016 00:00:00;147,252567146972 04/05/2016 00:00:00;146,410455563606 06/05/2016 00:00:00;146,749639395795 09/05/2016 00:00:00;147,942630805564 10/05/2016 00:00:00;148,971878296345 11/05/2016 00:00:00;148,901702331065 12/05/2016 00:00:00;147,954326799778 13/05/2016 00:00:00;148,831526365784 17/05/2016 00:00:00;148,831526365784 18/05/2016 00:00:00;149,451414059096 19/05/2016 00:00:00;148,574214493089 20/05/2016 00:00:00;150,773061405212 23/05/2016 00:00:00;151,018677283694 24/05/2016 00:00:00;153,755539929635 25/05/2016 00:00:00;155,217539206312 26/05/2016 00:00:00;155,650290992209 27/05/2016 00:00:00;155,778946928556 30/05/2016 00:00:00;155,895906870691 31/05/2016 00:00:00;155,790642922770 01/06/2016 00:00:00;155,498243067434 02/06/2016 00:00:00;155,989474824398 03/06/2016 00:00:00;154,527475547720 06/06/2016 00:00:00;154,562563530361 07/06/2016 00:00:00;155,603507015355 08/06/2016 00:00:00;154,621043501428 09/06/2016 00:00:00;153,626883993287 10/06/2016 00:00:00;150,609317486224 13/06/2016 00:00:00;148,188246684046 14/06/2016 00:00:00;146,246711644618 15/06/2016 00:00:00;147,170695187478 16/06/2016 00:00:00;145,509864009172 17/06/2016 00:00:00;146,808119366862 20/06/2016 00:00:00;150,527445526730 21/06/2016 00:00:00;150,585925497797 22/06/2016 00:00:00;151,135637225828 23/06/2016 00:00:00;152,983604311549 24/06/2016 00:00:00;147,451399048600 27/06/2016 00:00:00;141,930889779866 28/06/2016 00:00:00;144,480616518391 29/06/2016 00:00:00;147,638534956015 30/06/2016 00:00:00;149,720421926004 01/07/2016 00:00:00;150,024517775553 04/07/2016 00:00:00;149,708725931791 05/07/2016 00:00:00;147,580054984948 06/07/2016 00:00:00;146,398759569392 07/07/2016 00:00:00;148,059590747698 08/07/2016 00:00:00;149,872469850778 11/07/2016 00:00:00;151,428037081163 12/07/2016 00:00:00;152,246756676103 13/07/2016 00:00:00;152,176580710822 15/07/2016 00:00:00;151,942660826554 18/07/2016 00:00:00;152,913428346268 19/07/2016 00:00:00;152,632724485146 20/07/2016 00:00:00;154,293555663452 21/07/2016 00:00:00;153,428052091658 22/07/2016 00:00:00;153,283109754574 25/07/2016 00:00:00;154,086880896587 26/07/2016 00:00:00;155,048770951782 27/07/2016 00:00:00;155,509951115231 28/07/2016 00:00:00;155,365008778147 29/07/2016 00:00:00;154,982888071289 01/08/2016 00:00:00;154,534884483938 02/08/2016 00:00:00;153,006401656504 03/08/2016 00:00:00;152,400279155971 04/08/2016 00:00:00;153,691583613630 05/08/2016 00:00:00;154,969711495190 08/08/2016 00:00:00;154,613943940529 09/08/2016 00:00:00;156,181956496258 10/08/2016 00:00:00;155,944778126484 11/08/2016 00:00:00;157,104316823157 12/08/2016 00:00:00;156,998904214369 16/08/2016 00:00:00;155,826188941597 17/08/2016 00:00:00;154,824769158106 18/08/2016 00:00:00;155,957954702582 19/08/2016 00:00:00;155,562657419625 22/08/2016 00:00:00;156,089720463568 23/08/2016 00:00:00;157,209729431946 24/08/2016 00:00:00;157,473260953917 25/08/2016 00:00:00;156,247839376751 26/08/2016 00:00:00;156,998904214369 29/08/2016 00:00:00;157,170199703650 30/08/2016 00:00:00;157,512790682213 31/08/2016 00:00:00;157,091140247059 01/09/2016 00:00:00;157,829028508578 02/09/2016 00:00:00;159,225745575026 05/09/2016 00:00:00;159,673749162377 06/09/2016 00:00:00;158,540563617900 07/09/2016 00:00:00;159,173039270631 08/09/2016 00:00:00;158,553740193999 09/09/2016 00:00:00;157,025257366566 12/09/2016 00:00:00;156,129250191863 13/09/2016 00:00:00;155,457244810837 14/09/2016 00:00:00;155,668070028414 15/09/2016 00:00:00;156,511370898722 16/09/2016 00:00:00;156,116073615765 19/09/2016 00:00:00;157,209729431945 20/09/2016 00:00:00;157,275612312438 21/09/2016 00:00:00;157,894911389071 22/09/2016 00:00:00;159,370687912110 23/09/2016 00:00:00;158,000323997859 26/09/2016 00:00:00;156,261015952849 27/09/2016 00:00:00;155,918424974286 28/09/2016 00:00:00;157,143846551453 29/09/2016 00:00:00;156,392781713835 30/09/2016 00:00:00;156,893491605580 03/10/2016 00:00:00;157,249259160241 04/10/2016 00:00:00;158,197972639338 05/10/2016 00:00:00;157,315142040734 06/10/2016 00:00:00;157,091140247058 07/10/2016 00:00:00;155,589010571822 10/10/2016 00:00:00;156,366428561637 11/10/2016 00:00:00;155,549480843527 12/10/2016 00:00:00;154,943358342993 13/10/2016 00:00:00;154,020998016093 14/10/2016 00:00:00;155,246419593260 17/10/2016 00:00:00;154,442648451247 18/10/2016 00:00:00;156,445488018229 19/10/2016 00:00:00;156,761725844594 20/10/2016 00:00:00;156,432311442130 21/10/2016 00:00:00;156,445488018229 24/10/2016 00:00:00;156,550900627017 25/10/2016 00:00:00;155,285949321555 26/10/2016 00:00:00;155,127830408372 27/10/2016 00:00:00;154,403118722952 28/10/2016 00:00:00;154,126410624882 31/10/2016 00:00:00;153,783819646319 02/11/2016 00:00:00;151,029915241720 03/11/2016 00:00:00;151,227563883198 04/11/2016 00:00:00;149,646374751371 07/11/2016 00:00:00;151,504271981268 08/11/2016 00:00:00;151,398859372479 09/11/2016 00:00:00;153,230403450179 10/11/2016 00:00:00;152,900989047715 14/11/2016 00:00:00;152,149924210097 15/11/2016 00:00:00;152,821929591124 16/11/2016 00:00:00;152,690163830138 17/11/2016 00:00:00;153,138167417489 18/11/2016 00:00:00;153,994644863896 21/11/2016 00:00:00;154,416295299050 22/11/2016 00:00:00;154,587590788331 23/11/2016 00:00:00;154,376765570754 24/11/2016 00:00:00;154,864298886401 25/11/2016 00:00:00;155,101477256175 28/11/2016 00:00:00;154,534884483937 29/11/2016 00:00:00;154,877475462500 30/11/2016 00:00:00;154,811592582007 01/12/2016 00:00:00;153,480758396052 02/12/2016 00:00:00;152,611104373547 05/12/2016 00:00:00;153,507111548249 06/12/2016 00:00:00;154,113234048783 07/12/2016 00:00:00;155,430891658639 08/12/2016 00:00:00;156,840785301185 09/12/2016 00:00:00;158,329738400323 12/12/2016 00:00:00;157,815851932479 13/12/2016 00:00:00;158,593269922294 14/12/2016 00:00:00;158,514210465703 15/12/2016 00:00:00;160,134929325826 16/12/2016 00:00:00;160,530226608783 19/12/2016 00:00:00;160,543403184881 20/12/2016 00:00:00;161,149525685415 21/12/2016 00:00:00;161,544822968372 22/12/2016 00:00:00;161,281291446401 23/12/2016 00:00:00;161,834707642540 27/12/2016 00:00:00;162,282711229891 28/12/2016 00:00:00;162,309064382089 29/12/2016 00:00:00;161,992826555723 30/12/2016 00:00:00;162,085062588413 02/01/2017 00:00:00;163,415896774368 03/01/2017 00:00:00;163,626721991945 04/01/2017 00:00:00;163,231424708988 05/01/2017 00:00:00;163,350013893875 06/01/2017 00:00:00;163,639898568043 09/01/2017 00:00:00;163,732134600733 10/01/2017 00:00:00;164,022019274902 11/01/2017 00:00:00;165,115675091082 12/01/2017 00:00:00;163,771664329029 13/01/2017 00:00:00;164,680848079830 16/01/2017 00:00:00;164,008842698803 17/01/2017 00:00:00;163,613545415846 18/01/2017 00:00:00;163,824370633423 19/01/2017 00:00:00;163,784840905127 20/01/2017 00:00:00;163,297307589481 23/01/2017 00:00:00;162,796597697735 24/01/2017 00:00:00;163,310484165579 25/01/2017 00:00:00;164,825790416914 26/01/2017 00:00:00;165,616384982827 27/01/2017 00:00:00;165,708621015517 30/01/2017 00:00:00;164,180138188084 31/01/2017 00:00:00;163,837547209522 01/02/2017 00:00:00;165,313323732560 02/02/2017 00:00:00;165,379206613053 03/02/2017 00:00:00;165,840386776503 06/02/2017 00:00:00;164,575435471041 07/02/2017 00:00:00;165,550502102335 08/02/2017 00:00:00;165,695444439419 09/02/2017 00:00:00;166,538745309727 10/02/2017 00:00:00;167,158044386359 13/02/2017 00:00:00;168,462525420117 14/02/2017 00:00:00;168,818292974778 15/02/2017 00:00:00;169,239943409932 16/02/2017 00:00:00;168,950058735764 17/02/2017 00:00:00;168,383465963525 20/02/2017 00:00:00;168,910529007468 21/02/2017 00:00:00;170,004184823649 22/02/2017 00:00:00;169,556181236297 23/02/2017 00:00:00;170,149127160733 24/02/2017 00:00:00;169,213590257735 27/02/2017 00:00:00;169,319002866523 28/02/2017 00:00:00;169,701123573382 01/03/2017 00:00:00;171,598550531574 02/03/2017 00:00:00;172,362791945291 03/03/2017 00:00:00;171,796199173053 06/03/2017 00:00:00;171,124193792026 07/03/2017 00:00:00;171,203253248618 08/03/2017 00:00:00;171,545844227180 09/03/2017 00:00:00;171,137370368125 10/03/2017 00:00:00;171,493137922786 13/03/2017 00:00:00;171,901611781841 14/03/2017 00:00:00;171,703963140363 15/03/2017 00:00:00;172,007024390630 16/03/2017 00:00:00;172,586793738967 17/03/2017 00:00:00;173,364211728782 20/03/2017 00:00:00;173,087503630712 21/03/2017 00:00:00;171,598550531574 22/03/2017 00:00:00;170,096420856338 23/03/2017 00:00:00;171,809375749151 24/03/2017 00:00:00;172,402321673587 27/03/2017 00:00:00;171,453608194490 28/03/2017 00:00:00;172,520910858474 29/03/2017 00:00:00;173,034797326318 30/03/2017 00:00:00;174,194336022991 31/03/2017 00:00:00;174,932224284511 03/04/2017 00:00:00;174,550103577652 04/04/2017 00:00:00;175,393404447960 05/04/2017 00:00:00;175,670112546030 06/04/2017 00:00:00;176,131292709480 07/04/2017 00:00:00;176,473883688042 10/04/2017 00:00:00;176,882357547098 11/04/2017 00:00:00;175,999526948494 12/04/2017 00:00:00;176,658355753422 13/04/2017 00:00:00;176,223528742170 18/04/2017 00:00:00;174,523750425455 19/04/2017 00:00:00;175,327521567467 20/04/2017 00:00:00;176,711062057816 21/04/2017 00:00:00;176,645179177323 24/04/2017 00:00:00;179,833910593175 25/04/2017 00:00:00;180,387326789315 26/04/2017 00:00:00;181,204274507426 27/04/2017 00:00:00;182,126634834325 28/04/2017 00:00:00;182,785463639253 02/05/2017 00:00:00;184,208533857898 03/05/2017 00:00:00;182,904052824140 04/05/2017 00:00:00;184,537948260362 05/05/2017 00:00:00;186,013724783401 09/05/2017 00:00:00;186,870202229808 10/05/2017 00:00:00;186,883378805906 11/05/2017 00:00:00;185,881959022415 12/05/2017 00:00:00;186,527611251245 15/05/2017 00:00:00;186,764789621019 16/05/2017 00:00:00;186,843849077610 17/05/2017 00:00:00;183,865942879335 18/05/2017 00:00:00;183,154407770013 19/05/2017 00:00:00;185,368072554571 22/05/2017 00:00:00;184,748773477939 23/05/2017 00:00:00;185,526191467754 24/05/2017 00:00:00;186,066431087795 26/05/2017 00:00:00;187,331382393257 29/05/2017 00:00:00;186,817495925413 30/05/2017 00:00:00;187,555384186933 31/05/2017 00:00:00;187,423618425947 01/06/2017 00:00:00;189,004807557774 02/06/2017 00:00:00;190,243405711039 06/06/2017 00:00:00;188,187859839664 07/06/2017 00:00:00;188,438214785536 08/06/2017 00:00:00;188,372331905043 09/06/2017 00:00:00;189,070690438267 12/06/2017 00:00:00;185,657957228740 13/06/2017 00:00:00;187,278676088863 14/06/2017 00:00:00;187,344558969356 15/06/2017 00:00:00;186,040077935598 16/06/2017 00:00:00;188,240566144058 19/06/2017 00:00:00;189,993050765167 20/06/2017 00:00:00;189,571400330013 21/06/2017 00:00:00;189,584576906111 22/06/2017 00:00:00;189,887638156378 23/06/2017 00:00:00;189,255162503647 26/06/2017 00:00:00;189,479164297323 27/06/2017 00:00:00;187,436795002045 28/06/2017 00:00:00;186,698906740526 29/06/2017 00:00:00;183,945002335926 30/06/2017 00:00:00;184,103121249109 03/07/2017 00:00:00;185,038658152107 04/07/2017 00:00:00;184,313946466686 05/07/2017 00:00:00;185,407602282867 06/07/2017 00:00:00;183,470645596378 07/07/2017 00:00:00;184,340299618883 10/07/2017 00:00:00;185,556831099287 11/07/2017 00:00:00;184,726727265600 12/07/2017 00:00:00;187,274287306917 13/07/2017 00:00:00;187,703651358824 17/07/2017 00:00:00;188,218888221113 18/07/2017 00:00:00;186,386934932975 19/07/2017 00:00:00;188,018518330223 20/07/2017 00:00:00;187,517593602997 21/07/2017 00:00:00;185,728576720050 24/07/2017 00:00:00;185,313524803206 25/07/2017 00:00:00;185,714264584987 26/07/2017 00:00:00;186,945108200454 27/07/2017 00:00:00;187,073917416027 28/07/2017 00:00:00;184,612230185091 31/07/2017 00:00:00;184,841224346108 01/08/2017 00:00:00;185,814449530432 02/08/2017 00:00:00;184,841224346108 03/08/2017 00:00:00;184,741039400663 04/08/2017 00:00:00;185,757200990177 07/08/2017 00:00:00;185,828761665495 08/08/2017 00:00:00;186,286749987530 09/08/2017 00:00:00;184,826912211045 10/08/2017 00:00:00;183,381386569623 11/08/2017 00:00:00;181,778427442503 14/08/2017 00:00:00;183,810750621531 16/08/2017 00:00:00;185,671328179796 17/08/2017 00:00:00;185,385085478524 18/08/2017 00:00:00;184,125617592929 21/08/2017 00:00:00;183,352762299496 22/08/2017 00:00:00;185,184715587634 23/08/2017 00:00:00;184,698102995472 24/08/2017 00:00:00;184,798287940917 25/08/2017 00:00:00;184,526357374709 28/08/2017 00:00:00;183,739189946213 29/08/2017 00:00:00;181,391999795786 30/08/2017 00:00:00;183,123768138479 31/08/2017 00:00:00;184,855536481172 01/09/2017 00:00:00;186,386934932975 04/09/2017 00:00:00;185,614079639541 05/09/2017 00:00:00;185,857385935622 06/09/2017 00:00:00;185,413709748651 07/09/2017 00:00:00;186,902171795263 08/09/2017 00:00:00;187,417408657552 11/09/2017 00:00:00;188,805685758719 12/09/2017 00:00:00;189,621477457343 13/09/2017 00:00:00;188,705500813274 14/09/2017 00:00:00;189,521292511898 15/09/2017 00:00:00;189,578541052152 18/09/2017 00:00:00;190,451581291031 19/09/2017 00:00:00;190,895257478001 20/09/2017 00:00:00;191,067003098764 21/09/2017 00:00:00;191,668112771435 22/09/2017 00:00:00;192,226286038914 25/09/2017 00:00:00;192,197661768787 26/09/2017 00:00:00;191,940043337643 27/09/2017 00:00:00;192,226286038914 28/09/2017 00:00:00;193,285384033619 29/09/2017 00:00:00;194,229984947815 02/10/2017 00:00:00;195,217522267202 03/10/2017 00:00:00;195,632574184046 04/10/2017 00:00:00;196,319556667097 05/10/2017 00:00:00;195,704134859363 06/10/2017 00:00:00;195,131649456820 09/10/2017 00:00:00;195,074400916566 10/10/2017 00:00:00;194,988528106185 11/10/2017 00:00:00;195,145961591884 12/10/2017 00:00:00;195,131649456820 13/10/2017 00:00:00;195,117337321757 16/10/2017 00:00:00;195,432204293155 17/10/2017 00:00:00;195,060088781502 18/10/2017 00:00:00;195,875880480126 19/10/2017 00:00:00;193,442817519318 20/10/2017 00:00:00;194,058239327052 23/10/2017 00:00:00;195,332019347710 24/10/2017 00:00:00;194,559164054277 25/10/2017 00:00:00;194,444666973769 26/10/2017 00:00:00;197,335718256611 27/10/2017 00:00:00;199,096110869431 30/10/2017 00:00:00;198,638122547397 31/10/2017 00:00:00;199,067486599304 02/11/2017 00:00:00;198,695371087651 03/11/2017 00:00:00;200,284018079708 06/11/2017 00:00:00;200,498700105662 07/11/2017 00:00:00;199,911902568055 08/11/2017 00:00:00;198,895740978541 09/11/2017 00:00:00;195,289082942520 10/11/2017 00:00:00;194,673661134786 13/11/2017 00:00:00;193,185199088174 14/11/2017 00:00:00;193,414193249191 15/11/2017 00:00:00;192,412343794740 16/11/2017 00:00:00;194,988528106184 17/11/2017 00:00:00;194,430354838705 20/11/2017 00:00:00;195,360643617837 21/11/2017 00:00:00;197,035163420276 22/11/2017 00:00:00;196,305244532033 23/11/2017 00:00:00;196,491302287860 24/11/2017 00:00:00;196,147811046334 27/11/2017 00:00:00;195,990377560635 28/11/2017 00:00:00;197,006539150149 29/11/2017 00:00:00;196,133498911270 30/11/2017 00:00:00;196,362493072288 01/12/2017 00:00:00;194,330169893260 04/12/2017 00:00:00;195,317707212647 05/12/2017 00:00:00;195,117337321756 06/12/2017 00:00:00;193,872181571225 07/12/2017 00:00:00;194,301545623132 08/12/2017 00:00:00;195,117337321756 11/12/2017 00:00:00;194,315857758196 12/12/2017 00:00:00;195,117337321756 13/12/2017 00:00:00;195,389267887964 14/12/2017 00:00:00;194,745221810103 15/12/2017 00:00:00;193,585938869954 18/12/2017 00:00:00;195,947441155444 19/12/2017 00:00:00;196,419741612542 20/12/2017 00:00:00;195,518077103537 21/12/2017 00:00:00;196,176435316461 22/12/2017 00:00:00;196,534238693051 27/12/2017 00:00:00;196,934978474831 28/12/2017 00:00:00;196,476990152796 29/12/2017 00:00:00;196,047626100889 02/01/2018 00:00:00;196,262308126842 03/01/2018 00:00:00;198,137197820171 04/01/2018 00:00:00;199,840341892737 05/01/2018 00:00:00;202,287716988609 08/01/2018 00:00:00;203,031948011915 09/01/2018 00:00:00;204,019485331302 10/01/2018 00:00:00;202,645520365198 11/01/2018 00:00:00;202,101659232782 12/01/2018 00:00:00;202,030098557464 15/01/2018 00:00:00;201,343116074413 16/01/2018 00:00:00;202,230468448354 17/01/2018 00:00:00;202,158907773036 18/01/2018 00:00:00;202,745705310643 19/01/2018 00:00:00;204,348664437764 22/01/2018 00:00:00;203,804803305348 23/01/2018 00:00:00;203,747554765094 24/01/2018 00:00:00;202,044410692528 25/01/2018 00:00:00;200,684757861488 26/01/2018 00:00:00;202,702768905452 29/01/2018 00:00:00;202,144595637973 30/01/2018 00:00:00;200,241081674517 31/01/2018 00:00:00;200,527324375788 01/02/2018 00:00:00;200,369890890089 02/02/2018 00:00:00;196,920666339767 05/02/2018 00:00:00;193,943742246543 06/02/2018 00:00:00;191,224436584463 07/02/2018 00:00:00;195,317707212646 08/02/2018 00:00:00;190,537454101411 09/02/2018 00:00:00;188,619628002892 12/02/2018 00:00:00;190,437269155966 13/02/2018 00:00:00;189,192113405435 14/02/2018 00:00:00;191,639488501307 15/02/2018 00:00:00;193,814933030970 16/02/2018 00:00:00;195,933129020380 19/02/2018 00:00:00;194,444666973768 20/02/2018 00:00:00;196,061938235952 21/02/2018 00:00:00;196,705984313813 22/02/2018 00:00:00;195,775695534680 23/02/2018 00:00:00;195,503764968473 26/02/2018 00:00:00;195,847256209998 27/02/2018 00:00:00;195,489452833409 28/02/2018 00:00:00;194,401730568577 01/03/2018 00:00:00;191,195812314336 02/03/2018 00:00:00;188,161639680857 05/03/2018 00:00:00;189,478356106706 06/03/2018 00:00:00;190,823696802683 07/03/2018 00:00:00;191,725361311688 08/03/2018 00:00:00;194,344482028323 09/03/2018 00:00:00;195,775695534680 12/03/2018 00:00:00;196,319556667096 13/03/2018 00:00:00;194,544851919213 14/03/2018 00:00:00;194,043927191987 15/03/2018 00:00:00;195,289082942519 16/03/2018 00:00:00;194,902655295802 19/03/2018 00:00:00;193,314008303745 20/03/2018 00:00:00;194,043927191987 21/03/2018 00:00:00;194,401730568577 22/03/2018 00:00:00;191,167188044208 23/03/2018 00:00:00;189,707350267723 26/03/2018 00:00:00;189,134864865180 27/03/2018 00:00:00;191,324621529908 28/03/2018 00:00:00;190,179650724821 29/03/2018 00:00:00;190,380020615711 03/04/2018 00:00:00;188,061454735412 04/04/2018 00:00:00;185,428021883714 05/04/2018 00:00:00;189,879095888486 06/04/2018 00:00:00;189,664413862533 09/04/2018 00:00:00;189,907720158613 10/04/2018 00:00:00;192,226286038913 11/04/2018 00:00:00;190,909569613064 12/04/2018 00:00:00;192,584089415502 13/04/2018 00:00:00;192,340783119421 16/04/2018 00:00:00;191,539303555861 17/04/2018 00:00:00;193,471441789444 18/04/2018 00:00:00;193,070702007664 19/04/2018 00:00:00;192,827395711583 20/04/2018 00:00:00;191,954355472705 23/04/2018 00:00:00;192,770147171329 24/04/2018 00:00:00;192,326470984358 25/04/2018 00:00:00;190,523141966347 26/04/2018 00:00:00;192,512528740184 27/04/2018 00:00:00;192,941892792092 30/04/2018 00:00:00;193,457129654380 02/05/2018 00:00:00;196,448365882668 03/05/2018 00:00:00;195,961753290507 04/05/2018 00:00:00;197,092411960529 07/05/2018 00:00:00;198,223070630552 09/05/2018 00:00:00;199,854654027800 11/05/2018 00:00:00;199,768781217418 14/05/2018 00:00:00;199,267856490193 15/05/2018 00:00:00;198,838492438286 16/05/2018 00:00:00;200,055023918690 17/05/2018 00:00:00;202,545335419752 18/05/2018 00:00:00;202,502399014561 22/05/2018 00:00:00;202,989011606723 23/05/2018 00:00:00;201,715231586065 24/05/2018 00:00:00;201,944225747082 25/05/2018 00:00:00;203,804803305347 28/05/2018 00:00:00;203,675994089775 29/05/2018 00:00:00;201,486237425047 30/05/2018 00:00:00;201,700919451001 31/05/2018 00:00:00;202,187532043163 01/06/2018 00:00:00;203,504248469012 04/06/2018 00:00:00;204,549034328653 05/06/2018 00:00:00;205,336201757150 06/06/2018 00:00:00;205,550883783103 07/06/2018 00:00:00;205,207392541578 08/06/2018 00:00:00;205,221704676641 11/06/2018 00:00:00;205,722629403866 12/06/2018 00:00:00;205,622444458421 13/06/2018 00:00:00;206,538421102490 14/06/2018 00:00:00;209,143229684061 15/06/2018 00:00:00;207,583206962131 18/06/2018 00:00:00;206,223554131091 19/06/2018 00:00:00;204,076733871555 20/06/2018 00:00:00;204,448849383208 21/06/2018 00:00:00;202,645520365197 22/06/2018 00:00:00;203,604433414457 25/06/2018 00:00:00;199,883278297926 26/06/2018 00:00:00;200,427139430342 27/06/2018 00:00:00;201,071185508203 28/06/2018 00:00:00;198,394816251314 29/06/2018 00:00:00;200,627509321232 02/07/2018 00:00:00;198,337567711060 03/07/2018 00:00:00;199,396665705765 04/07/2018 00:00:00;198,552249737014 05/07/2018 00:00:00;199,010238059048 06/07/2018 00:00:00;198,895740978539 09/07/2018 00:00:00;200,284018079707 10/07/2018 00:00:00;202,101659232781 11/07/2018 00:00:00;200,513012240724 12/07/2018 00:00:00;203,017635876850 13/07/2018 00:00:00;203,189381497613 16/07/2018 00:00:00;202,989011606723 17/07/2018 00:00:00;204,148294546872 18/07/2018 00:00:00;204,491785788398 19/07/2018 00:00:00;204,262791627381 20/07/2018 00:00:00;203,790491170283 23/07/2018 00:00:00;203,395165290224 24/07/2018 00:00:00;204,930854285837 25/07/2018 00:00:00;204,535528405778 26/07/2018 00:00:00;205,584662472088 27/07/2018 00:00:00;206,147241609095 30/07/2018 00:00:00;205,706301204414 31/07/2018 00:00:00;205,082902701244 01/08/2018 00:00:00;204,596347771941 02/08/2018 00:00:00;204,140202525719 03/08/2018 00:00:00;204,870034919674 06/08/2018 00:00:00;205,630276996710 07/08/2018 00:00:00;206,086422242932 08/08/2018 00:00:00;205,539047947466 09/08/2018 00:00:00;206,162446450635 10/08/2018 00:00:00;204,961263968918 13/08/2018 00:00:00;205,052493018163 14/08/2018 00:00:00;204,687576821185 16/08/2018 00:00:00;202,710947420892 17/08/2018 00:00:00;202,346031223914 20/08/2018 00:00:00;203,349550765602 21/08/2018 00:00:00;203,927334744149 22/08/2018 00:00:00;203,805696011823 23/08/2018 00:00:00;203,927334744149 24/08/2018 00:00:00;204,277046099586 27/08/2018 00:00:00;205,539047947466 28/08/2018 00:00:00;206,344904549124 29/08/2018 00:00:00;206,390519073746 30/08/2018 00:00:00;206,268880341420 31/08/2018 00:00:00;205,265360799733 03/09/2018 00:00:00;204,961263968918 04/09/2018 00:00:00;203,395165290224 05/09/2018 00:00:00;200,962390643709 06/09/2018 00:00:00;200,764727703679 07/09/2018 00:00:00;201,464150414552 10/09/2018 00:00:00;202,209187650048 11/09/2018 00:00:00;202,726152262432 12/09/2018 00:00:00;203,303936240980 13/09/2018 00:00:00;202,999839410165 14/09/2018 00:00:00;204,018563793393 17/09/2018 00:00:00;203,349550765602 18/09/2018 00:00:00;203,197502350194 19/09/2018 00:00:00;203,851310536445 20/09/2018 00:00:00;204,413889673452 21/09/2018 00:00:00;204,824420395052 24/09/2018 00:00:00;203,653647596416 25/09/2018 00:00:00;204,155407367260 26/09/2018 00:00:00;203,896925061068 27/09/2018 00:00:00;203,638442754875 28/09/2018 00:00:00;202,999839410165 01/10/2018 00:00:00;203,775286328742 02/10/2018 00:00:00;202,285211857751 03/10/2018 00:00:00;202,984634568624 04/10/2018 00:00:00;199,715593637369 05/10/2018 00:00:00;198,073470750971 08/10/2018 00:00:00;193,892139327273 09/10/2018 00:00:00;192,995053676371 10/10/2018 00:00:00;188,479215738776 11/10/2018 00:00:00;186,897912218541 12/10/2018 00:00:00;188,296757640288 15/10/2018 00:00:00;185,575091004499 16/10/2018 00:00:00;190,182157991337 17/10/2018 00:00:00;189,163433608109 18/10/2018 00:00:00;188,692083520346 19/10/2018 00:00:00;185,423042589091 22/10/2018 00:00:00;185,118945758277 23/10/2018 00:00:00;181,302530531556 24/10/2018 00:00:00;180,618312662224 25/10/2018 00:00:00;182,640556587139 26/10/2018 00:00:00;181,971543559348 29/10/2018 00:00:00;183,081496991820 30/10/2018 00:00:00;183,233545407228 31/10/2018 00:00:00;187,323647781681 02/11/2018 00:00:00;188,935360984998 05/11/2018 00:00:00;187,080370317030 06/11/2018 00:00:00;186,973936426245 07/11/2018 00:00:00;186,411357289238 08/11/2018 00:00:00;187,049960633948 09/11/2018 00:00:00;185,940007201476 12/11/2018 00:00:00;183,355184139553 13/11/2018 00:00:00;184,237064948915 14/11/2018 00:00:00;183,111906674902 15/11/2018 00:00:00;181,241711165393 16/11/2018 00:00:00;180,496673929898 19/11/2018 00:00:00;178,520044529604 20/11/2018 00:00:00;176,452186080066 21/11/2018 00:00:00;178,291971906493 22/11/2018 00:00:00;177,486115304835 23/11/2018 00:00:00;178,976189775826 26/11/2018 00:00:00;179,569178595914 27/11/2018 00:00:00;178,808936518878 28/11/2018 00:00:00;178,824141360418 29/11/2018 00:00:00;180,025323842135 30/11/2018 00:00:00;179,584383437454 03/12/2018 00:00:00;181,576217679289 04/12/2018 00:00:00;179,508359229751 05/12/2018 00:00:00;178,550454212685 06/12/2018 00:00:00;173,456832296544 07/12/2018 00:00:00;174,217074373580 10/12/2018 00:00:00;171,693070677820 11/12/2018 00:00:00;173,243964514974 12/12/2018 00:00:00;176,528210287769 13/12/2018 00:00:00;175,859197259978 14/12/2018 00:00:00;174,049821116632 17/12/2018 00:00:00;172,590156328723 18/12/2018 00:00:00;171,860323934768 19/12/2018 00:00:00;171,069672174651 20/12/2018 00:00:00;167,420510204878 21/12/2018 00:00:00;167,055594007900 24/12/2018 00:00:00;166,538629395516 27/12/2018 00:00:00;165,215808181473 28/12/2018 00:00:00;167,526944095663 31/12/2018 00:00:00;169,351525080549 02/01/2019 00:00:00;168,880174992787 03/01/2019 00:00:00;164,516385470600 04/01/2019 00:00:00;169,457958971334 07/01/2019 00:00:00;170,461478513022 08/01/2019 00:00:00;173,472037138084 09/01/2019 00:00:00;176,300137664658 10/01/2019 00:00:00;176,269727981577 11/01/2019 00:00:00;176,239318298495 14/01/2019 00:00:00;175,570305270704 15/01/2019 00:00:00;176,649849020095 16/01/2019 00:00:00;178,474430004981 17/01/2019 00:00:00;178,231152540330 18/01/2019 00:00:00;180,086143208298 21/01/2019 00:00:00;180,968024017660 22/01/2019 00:00:00;180,420649722194 23/01/2019 00:00:00;179,934094792891 24/01/2019 00:00:00;181,256916006933 25/01/2019 00:00:00;183,187930882605 28/01/2019 00:00:00;181,089662749985 29/01/2019 00:00:00;182,610146904057 30/01/2019 00:00:00;182,929448576413 31/01/2019 00:00:00;182,123591974754 01/02/2019 00:00:00;182,351664597865 04/02/2019 00:00:00;182,853424368709 05/02/2019 00:00:00;185,423042589091 06/02/2019 00:00:00;185,909597518394 07/02/2019 00:00:00;182,655761428680 08/02/2019 00:00:00;180,891999809956 11/02/2019 00:00:00;182,275640390161 12/02/2019 00:00:00;185,073331233654 13/02/2019 00:00:00;186,715454120052 14/02/2019 00:00:00;186,228899190749 15/02/2019 00:00:00;188,220733432583 18/02/2019 00:00:00;188,950565826538 19/02/2019 00:00:00;188,038275334095 20/02/2019 00:00:00;189,285072340434 21/02/2019 00:00:00;188,798517411131 22/02/2019 00:00:00;189,087409400404 25/02/2019 00:00:00;188,950565826538 26/02/2019 00:00:00;188,722493203427 27/02/2019 00:00:00;189,802036952818 28/02/2019 00:00:00;189,315482023515 01/03/2019 00:00:00;190,653508079099 04/03/2019 00:00:00;191,581003413083 05/03/2019 00:00:00;191,216087216105 06/03/2019 00:00:00;189,954085368225 07/03/2019 00:00:00;187,810202710984 08/03/2019 00:00:00;186,335333081534 11/03/2019 00:00:00;188,266347957205 12/03/2019 00:00:00;188,099094700257 13/03/2019 00:00:00;188,509625421857 14/03/2019 00:00:00;189,726012745115 15/03/2019 00:00:00;192,006738976223 18/03/2019 00:00:00;191,520184046920 19/03/2019 00:00:00;193,481608605673 20/03/2019 00:00:00;191,535388888460 21/03/2019 00:00:00;191,459364680757 22/03/2019 00:00:00;188,570444788020 25/03/2019 00:00:00;187,414876830925 26/03/2019 00:00:00;189,482735280463 27/03/2019 00:00:00;187,642949454036 28/03/2019 00:00:00;188,387986689531 29/03/2019 00:00:00;190,106133783632 01/04/2019 00:00:00;193,040668200992 02/04/2019 00:00:00;193,724886070324 03/04/2019 00:00:00;196,644215646142 04/04/2019 00:00:00;195,807949361403 05/04/2019 00:00:00;196,826673744631 08/04/2019 00:00:00;196,340118815328 09/04/2019 00:00:00;194,910863710500 10/04/2019 00:00:00;196,446552706113 11/04/2019 00:00:00;197,039541526201 12/04/2019 00:00:00;199,654774271205 15/04/2019 00:00:00;199,867642052775 16/04/2019 00:00:00;200,719113179055 17/04/2019 00:00:00;200,110919517427 18/04/2019 00:00:00;200,110919517427 23/04/2019 00:00:00;201,616198829958 24/04/2019 00:00:00;201,844271453069 25/04/2019 00:00:00;200,658293812893 26/04/2019 00:00:00;200,871161594463 29/04/2019 00:00:00;200,779932545218 30/04/2019 00:00:00;200,141329200508 02/05/2019 00:00:00;198,955351560332 03/05/2019 00:00:00;199,593954905042 06/05/2019 00:00:00;197,510891613963 07/05/2019 00:00:00;195,610286421373 09/05/2019 00:00:00;193,147102091776 10/05/2019 00:00:00;193,816115119568 13/05/2019 00:00:00;190,242977357499 14/05/2019 00:00:00;193,207921457939 15/05/2019 00:00:00;194,926068552041 16/05/2019 00:00:00;197,237204466230 17/05/2019 00:00:00;196,096841350676 20/05/2019 00:00:00;193,694476387242 21/05/2019 00:00:00;195,503852530588 22/05/2019 00:00:00;196,127251033758 23/05/2019 00:00:00;193,131897250236 24/05/2019 00:00:00;193,983368376516 27/05/2019 00:00:00;194,059392584219 28/05/2019 00:00:00;194,393899098115 29/05/2019 00:00:00;191,824280877733 31/05/2019 00:00:00;191,915509926978 03/06/2019 00:00:00;192,341245490118 04/06/2019 00:00:00;193,025463359450 05/06/2019 00:00:00;194,409103939656 06/06/2019 00:00:00;194,105007108842 07/06/2019 00:00:00;196,324913973787 11/06/2019 00:00:00;197,921422335562 12/06/2019 00:00:00;197,997446543266 13/06/2019 00:00:00;198,423182106406 14/06/2019 00:00:00;196,993927001578 17/06/2019 00:00:00;197,450072247800 18/06/2019 00:00:00;200,202148566671 19/06/2019 00:00:00;200,415016348241 20/06/2019 00:00:00;201,266487474521 21/06/2019 00:00:00;199,700388795827 24/06/2019 00:00:00;199,305062915768 25/06/2019 00:00:00;198,985761243413 26/06/2019 00:00:00;198,514411155650 27/06/2019 00:00:00;198,696869254139 28/06/2019 00:00:00;200,338992140537 01/07/2019 00:00:00;201,996319868475 02/07/2019 00:00:00;201,829066611528 03/07/2019 00:00:00;203,364755607140 04/07/2019 00:00:00;203,167092667111 05/07/2019 00:00:00;201,053619692951 08/07/2019 00:00:00;200,475835714403 09/07/2019 00:00:00;199,350677440390 10/07/2019 00:00:00;199,031375768035 11/07/2019 00:00:00;199,274653232686 12/07/2019 00:00:00;199,533135538879 15/07/2019 00:00:00;201,388126206847 16/07/2019 00:00:00;201,844271453068 17/07/2019 00:00:00;200,764727703677 18/07/2019 00:00:00;200,338992140537 19/07/2019 00:00:00;201,464150414550 22/07/2019 00:00:00;202,087548917720 23/07/2019 00:00:00;203,714466962577 24/07/2019 00:00:00;204,824420395049 25/07/2019 00:00:00;203,957744427228 26/07/2019 00:00:00;204,809215553509 29/07/2019 00:00:00;203,516804022547 30/07/2019 00:00:00;201,448945573009 31/07/2019 00:00:00;200,977595485247 01/08/2019 00:00:00;201,631403671498 02/08/2019 00:00:00;197,450072247800 05/08/2019 00:00:00;192,584522954769 06/08/2019 00:00:00;192,310835807036 07/08/2019 00:00:00;192,873414944043 08/08/2019 00:00:00;196,431347864571 09/08/2019 00:00:00;195,549467055210 12/08/2019 00:00:00;194,728405612011 13/08/2019 00:00:00;195,138936333610 14/08/2019 00:00:00;192,265221282414 16/08/2019 00:00:00;193,664066704160 19/08/2019 00:00:00;195,899178410646 20/08/2019 00:00:00;194,667586245848 21/08/2019 00:00:00;197,799783603236 22/08/2019 00:00:00;196,583396279979 23/08/2019 00:00:00;195,002092759744 26/08/2019 00:00:00;194,393899098115 27/08/2019 00:00:00;195,488647689047 28/08/2019 00:00:00;194,272260365789 29/08/2019 00:00:00;196,142455875298 30/08/2019 00:00:00;198,377567581784 02/09/2019 00:00:00;198,772893461842 03/09/2019 00:00:00;198,012651384806 04/09/2019 00:00:00;199,715593637367 05/09/2019 00:00:00;201,312101999143 06/09/2019 00:00:00;201,981115026934 09/09/2019 00:00:00;201,464150414550 10/09/2019 00:00:00;199,365882281930 11/09/2019 00:00:00;201,753042403824 12/09/2019 00:00:00;202,270007016208 13/09/2019 00:00:00;203,501599181006 16/09/2019 00:00:00;202,467669956237 17/09/2019 00:00:00;202,847790994755 18/09/2019 00:00:00;202,923815202459 19/09/2019 00:00:00;203,638442754873 20/09/2019 00:00:00;203,075863617866 23/09/2019 00:00:00;201,479355256091 24/09/2019 00:00:00;201,935500502312 25/09/2019 00:00:00;200,156534042048 26/09/2019 00:00:00;200,612679288269 27/09/2019 00:00:00;201,327306840683 30/09/2019 00:00:00;201,829066611527 01/10/2019 00:00:00;200,308582457455 02/10/2019 00:00:00;195,579876738291 03/10/2019 00:00:00;195,686310629076 04/10/2019 00:00:00;197,221999624689 07/10/2019 00:00:00;198,240724007917 08/10/2019 00:00:00;195,534262213669 09/10/2019 00:00:00;196,385733339949 10/10/2019 00:00:00;196,689830170763 11/10/2019 00:00:00;200,734318020595 14/10/2019 00:00:00;200,399811506699 15/10/2019 00:00:00;202,163573125423 16/10/2019 00:00:00;202,346031223911 17/10/2019 00:00:00;202,254802174667 18/10/2019 00:00:00;201,905090819231 21/10/2019 00:00:00;202,346031223911 22/10/2019 00:00:00;201,981115026934 23/10/2019 00:00:00;200,627884129810 24/10/2019 00:00:00;202,908610360918 25/10/2019 00:00:00;204,201021891879 28/10/2019 00:00:00;205,873554461359 29/10/2019 00:00:00;206,177651292173 30/10/2019 00:00:00;205,995193193684 31/10/2019 00:00:00;205,660686679788 04/11/2019 00:00:00;209,431487381887 05/11/2019 00:00:00;209,659560004998 06/11/2019 00:00:00;210,039681043516 07/11/2019 00:00:00;211,636189405292 08/11/2019 00:00:00;211,757828137617 12/11/2019 00:00:00;211,970695919187 13/11/2019 00:00:00;211,864262028402 14/11/2019 00:00:00;211,362502257559 15/11/2019 00:00:00;212,487660531572 18/11/2019 00:00:00;212,578889580816 19/11/2019 00:00:00;212,624504105438 20/11/2019 00:00:00;212,472455690031 21/11/2019 00:00:00;211,210453842151 22/11/2019 00:00:00;212,396431482328 25/11/2019 00:00:00;215,194122325820 26/11/2019 00:00:00;216,395304807537 27/11/2019 00:00:00;217,094727518410 28/11/2019 00:00:00;216,790630687596 29/11/2019 00:00:00;216,288870916752 02/12/2019 00:00:00;213,095854193201 03/12/2019 00:00:00;212,700528313142 04/12/2019 00:00:00;214,753181921139 05/12/2019 00:00:00;215,467809473553 06/12/2019 00:00:00;216,152027342886 09/12/2019 00:00:00;215,695882096664 10/12/2019 00:00:00;215,391785265849 11/12/2019 00:00:00;215,665472413582 12/12/2019 00:00:00;215,984774085938 13/12/2019 00:00:00;217,672511496958 16/12/2019 00:00:00;220,150900668095 17/12/2019 00:00:00;219,086561760245 18/12/2019 00:00:00;218,371934207831 19/12/2019 00:00:00;219,253815017192 20/12/2019 00:00:00;220,576636231235 23/12/2019 00:00:00;220,500612023531 24/12/2019 00:00:00;220,728684646642 27/12/2019 00:00:00;221,640975139086 30/12/2019 00:00:00;219,405863432600 31/12/2019 00:00:00;219,497092481844 02/01/2020 00:00:00;220,895937903590 03/01/2020 00:00:00;219,405863432600 06/01/2020 00:00:00;218,174271267801 07/01/2020 00:00:00;219,497092481844 08/01/2020 00:00:00;220,531021706613 09/01/2020 00:00:00;220,911142745131 10/01/2020 00:00:00;220,652660438939 13/01/2020 00:00:00;220,652660438939 14/01/2020 00:00:00;221,397697674434 15/01/2020 00:00:00;222,842157620802 16/01/2020 00:00:00;223,663219064001 17/01/2020 00:00:00;225,609438781213 20/01/2020 00:00:00;226,293656650546 21/01/2020 00:00:00;225,913535612028 22/01/2020 00:00:00;226,688982530605 23/01/2020 00:00:00;225,320546791940 24/01/2020 00:00:00;225,822306562783 27/01/2020 00:00:00;221,215239575945 28/01/2020 00:00:00;222,249168800714 29/01/2020 00:00:00;224,088954627141 30/01/2020 00:00:00;221,169625051323 31/01/2020 00:00:00;219,208200492570 03/02/2020 00:00:00;220,911142745131 04/02/2020 00:00:00;224,286617567171 05/02/2020 00:00:00;227,403610083018 06/02/2020 00:00:00;227,205947142989 07/02/2020 00:00:00;226,612958322901 10/02/2020 00:00:00;227,221151984530 11/02/2020 00:00:00;229,456263691016 12/02/2020 00:00:00;230,991952686628 13/02/2020 00:00:00;230,657446172733 14/02/2020 00:00:00;231,159205943576 17/02/2020 00:00:00;232,101906119101 18/02/2020 00:00:00;230,398963866540 19/02/2020 00:00:00;232,147520643723 20/02/2020 00:00:00;229,790770204911 21/02/2020 00:00:00;228,543973198572 24/02/2020 00:00:00;220,211720034257 25/02/2020 00:00:00;216,471329015240 26/02/2020 00:00:00;216,957883944543 27/02/2020 00:00:00;209,872427786567 28/02/2020 00:00:00;205,128517225862 02/03/2020 00:00:00;205,295770482810 03/03/2020 00:00:00;207,926208069355 04/03/2020 00:00:00;208,716859829472 05/03/2020 00:00:00;205,098107542781 06/03/2020 00:00:00;198,833712828004 09/03/2020 00:00:00;188,023070492552 10/03/2020 00:00:00;186,837092852375 11/03/2020 00:00:00;182,914243734869 12/03/2020 00:00:00;163,892986967428 13/03/2020 00:00:00;165,185398498389 16/03/2020 00:00:00;154,557214261425 17/03/2020 00:00:00;151,075305548600 18/03/2020 00:00:00;143,624933193647 19/03/2020 00:00:00;148,870603525196 20/03/2020 00:00:00;155,682372535439 23/03/2020 00:00:00;149,357158454499 24/03/2020 00:00:00;160,882428342365 25/03/2020 00:00:00;166,812316543246 26/03/2020 00:00:00;172,924662842616 27/03/2020 00:00:00;167,876655451097 30/03/2020 00:00:00;169,017018566651 31/03/2020 00:00:00;172,650975694883 01/04/2020 00:00:00;167,952679658800 02/04/2020 00:00:00;166,493014870891 03/04/2020 00:00:00;162,737419010333 06/04/2020 00:00:00;172,894253159534 07/04/2020 00:00:00;176,923536167825 08/04/2020 00:00:00;179,158647874311 09/04/2020 00:00:00;182,655761428677 14/04/2020 00:00:00;183,005472784114 15/04/2020 00:00:00;175,722353686108 16/04/2020 00:00:00;177,546934670995 17/04/2020 00:00:00;183,294364773387 20/04/2020 00:00:00;184,662800512052 21/04/2020 00:00:00;179,249876923556 22/04/2020 00:00:00;182,534122696351 23/04/2020 00:00:00;184,799644085919 24/04/2020 00:00:00;183,674485811905 27/04/2020 00:00:00;186,624225070805 28/04/2020 00:00:00;188,220733432581 29/04/2020 00:00:00;191,641822779243 30/04/2020 00:00:00;189,087409400402 04/05/2020 00:00:00;182,306050073240 05/05/2020 00:00:00;187,810202710981 06/05/2020 00:00:00;188,159914066418 07/05/2020 00:00:00;191,079243642236 11/05/2020 00:00:00;192,721366528634 12/05/2020 00:00:00;192,827800419419 13/05/2020 00:00:00;189,482735280460 14/05/2020 00:00:00;183,902558435016 15/05/2020 00:00:00;185,635910370658 18/05/2020 00:00:00;193,816115119566 19/05/2020 00:00:00;192,173992233168 20/05/2020 00:00:00;194,105007108839 22/05/2020 00:00:00;194,606766879683 25/05/2020 00:00:00;199,000966084951 26/05/2020 00:00:00;200,825547069838 27/05/2020 00:00:00;197,282818990850 28/05/2020 00:00:00;201,296897157600 29/05/2020 00:00:00;200,110919517424 02/06/2020 00:00:00;205,158926908943 03/06/2020 00:00:00;208,640835621768 04/06/2020 00:00:00;207,652520921621 05/06/2020 00:00:00;209,963656835811 08/06/2020 00:00:00;207,789364495488 09/06/2020 00:00:00;205,569457630543 10/06/2020 00:00:00;205,539047947461 11/06/2020 00:00:00;197,617325504746 12/06/2020 00:00:00;198,073470750967 15/06/2020 00:00:00;199,076990292655 16/06/2020 00:00:00;203,668852437953 17/06/2020 00:00:00;206,512157806067 18/06/2020 00:00:00;205,189336592025 19/06/2020 00:00:00;205,751915729031 22/06/2020 00:00:00;203,988154110308 23/06/2020 00:00:00;206,740230429178 24/06/2020 00:00:00;201,692223037659 25/06/2020 00:00:00;203,136682984027 26/06/2020 00:00:00;203,532008864086 29/06/2020 00:00:00;203,836105694900 30/06/2020 00:00:00;205,265360799728 01/07/2020 00:00:00;206,162446450631 02/07/2020 00:00:00;209,081776026449 03/07/2020 00:00:00;208,458377523279 06/07/2020 00:00:00;211,514550672964 07/07/2020 00:00:00;211,362502257557 08/07/2020 00:00:00;209,461897064967 09/07/2020 00:00:00;208,321533949413 10/07/2020 00:00:00;209,735584212700 13/07/2020 00:00:00;212,578889580815 15/07/2020 00:00:00;213,794516661995 16/07/2020 00:00:00;213,233458009143 17/07/2020 00:00:00;213,919196362629 20/07/2020 00:00:00;215,991996385668 21/07/2020 00:00:00;215,929656535351 22/07/2020 00:00:00;215,649127208925 23/07/2020 00:00:00;215,649127208925 24/07/2020 00:00:00;210,693109108727 27/07/2020 00:00:00;211,176242948683 28/07/2020 00:00:00;211,565867013164 29/07/2020 00:00:00;211,690546713798 30/07/2020 00:00:00;208,760573748901 31/07/2020 00:00:00;208,448874497316 03/08/2020 00:00:00;212,843833944662 04/08/2020 00:00:00;210,895713622257 05/08/2020 00:00:00;213,623082073624 06/08/2020 00:00:00;213,669836961361 07/08/2020 00:00:00;214,698444491591 10/08/2020 00:00:00;214,339990352268 11/08/2020 00:00:00;217,831021970018 12/08/2020 00:00:00;219,046649051198 13/08/2020 00:00:00;219,218083639570 14/08/2020 00:00:00;216,116676086302 17/08/2020 00:00:00;217,971286633231 18/08/2020 00:00:00;216,210185861777 19/08/2020 00:00:00;217,519322718433 20/08/2020 00:00:00;215,742636984400 21/08/2020 00:00:00;215,664712171504 24/08/2020 00:00:00;217,519322718433 25/08/2020 00:00:00;218,158306184182 26/08/2020 00:00:00;221,415563363243 27/08/2020 00:00:00;219,015479126040 28/08/2020 00:00:00;218,095966333865 31/08/2020 00:00:00;217,628417456488 01/09/2020 00:00:00;217,550492643591 02/09/2020 00:00:00;220,838919747811 03/09/2020 00:00:00;215,945241497930 04/09/2020 00:00:00;212,906173794978 07/09/2020 00:00:00;217,176453541690 08/09/2020 00:00:00;214,464670052902 09/09/2020 00:00:00;217,067358803635 10/09/2020 00:00:00;216,397205412728 11/09/2020 00:00:00;216,755659552050 14/09/2020 00:00:00;218,485590398346 15/09/2020 00:00:00;219,389518227941 16/09/2020 00:00:00;220,792164860073 17/09/2020 00:00:00;219,950576880794 18/09/2020 00:00:00;219,483028003417 21/09/2020 00:00:00;213,373722672355 22/09/2020 00:00:00;213,420477560093 23/09/2020 00:00:00;213,903611400049 24/09/2020 00:00:00;211,487942200267 25/09/2020 00:00:00;212,547719655656 28/09/2020 00:00:00;216,755659552050 29/09/2020 00:00:00;216,210185861777 30/09/2020 00:00:00;215,789391872137 01/10/2020 00:00:00;217,706342269384 02/10/2020 00:00:00;216,490715188203 05/10/2020 00:00:00;219,202498676990 06/10/2020 00:00:00;218,953139275723 07/10/2020 00:00:00;218,579100173821 08/10/2020 00:00:00;220,215521244641 09/10/2020 00:00:00;222,428585930893 12/10/2020 00:00:00;224,018252113975 13/10/2020 00:00:00;223,223419022434 14/10/2020 00:00:00;223,129909246958 15/10/2020 00:00:00;219,638877629209 16/10/2020 00:00:00;222,241566379942 19/10/2020 00:00:00;221,758432539985 20/10/2020 00:00:00;220,916844560707 21/10/2020 00:00:00;217,877776857755 22/10/2020 00:00:00;217,721927231963 23/10/2020 00:00:00;218,267400922236 26/10/2020 00:00:00;213,747761774257 27/10/2020 00:00:00;211,752886564114 28/10/2020 00:00:00;205,612411307894 29/10/2020 00:00:00;206,266979736222 30/10/2020 00:00:00;206,734528613599 02/11/2020 00:00:00;207,685211330933 03/11/2020 00:00:00;211,955491077644 04/11/2020 00:00:00;216,911509177842 05/11/2020 00:00:00;219,950576880794 06/11/2020 00:00:00;219,592122741471 09/11/2020 00:00:00;225,529993484161 10/11/2020 00:00:00;224,641650617144 12/11/2020 00:00:00;224,236441590084 13/11/2020 00:00:00;224,922179943571 16/11/2020 00:00:00;228,163852160052 17/11/2020 00:00:00;228,054757421998 18/11/2020 00:00:00;228,210607047790 19/11/2020 00:00:00;227,587208544620 20/11/2020 00:00:00;229,083364952227 23/11/2020 00:00:00;227,976832609101 24/11/2020 00:00:00;228,646986000009 25/11/2020 00:00:00;229,737933380555 26/11/2020 00:00:00;230,688616097889 27/11/2020 00:00:00;233,571834175048 30/11/2020 00:00:00;232,854925896403 01/12/2020 00:00:00;232,699076270611 02/12/2020 00:00:00;230,641861210151 03/12/2020 00:00:00;230,298992033408 04/12/2020 00:00:00;231,109410087528 07/12/2020 00:00:00;230,454841659200 08/12/2020 00:00:00;231,654883777801 09/12/2020 00:00:00;230,252237145670 10/12/2020 00:00:00;230,065217594719 11/12/2020 00:00:00;230,065217594719 14/12/2020 00:00:00;230,984730386894 15/12/2020 00:00:00;231,483449189430 16/12/2020 00:00:00;233,041945447354 17/12/2020 00:00:00;233,447154474414 18/12/2020 00:00:00;233,260134923463 21/12/2020 00:00:00;230,314576995987 22/12/2020 00:00:00;233,057530409933 23/12/2020 00:00:00;233,525079287310 24/12/2020 00:00:00;233,836778538895 28/12/2020 00:00:00;234,616026667857 29/12/2020 00:00:00;236,470637214786 30/12/2020 00:00:00;235,379689834239 31/12/2020 00:00:00;234,974480807179 04/01/2021 00:00:00;237,452489857278 05/01/2021 00:00:00;237,374565044382 06/01/2021 00:00:00;236,610901877999 07/01/2021 00:00:00;237,733019183704 08/01/2021 00:00:00;240,740916961497 11/01/2021 00:00:00;238,247322948819 12/01/2021 00:00:00;239,026571077781 13/01/2021 00:00:00;239,478534992579 14/01/2021 00:00:00;242,533187658110 15/01/2021 00:00:00;240,242198158962 18/01/2021 00:00:00;241,379900427246 19/01/2021 00:00:00;243,156586161279 20/01/2021 00:00:00;245,603425286220 21/01/2021 00:00:00;246,070974163597 22/01/2021 00:00:00;244,013759103137 25/01/2021 00:00:00;241,753939529148 26/01/2021 00:00:00;242,392922994896 27/01/2021 00:00:00;240,226613196382 28/01/2021 00:00:00;240,912351549869 29/01/2021 00:00:00;238,652531975879 01/02/2021 00:00:00;241,894204192361 02/02/2021 00:00:00;245,369650847531 03/02/2021 00:00:00;246,086559126176 04/02/2021 00:00:00;246,491768153236 05/02/2021 00:00:00;246,257993714547 08/02/2021 00:00:00;247,769735084734 09/02/2021 00:00:00;247,442450870570 10/02/2021 00:00:00;247,177506506722 11/02/2021 00:00:00;249,608760669084 12/02/2021 00:00:00;250,824387750264 15/02/2021 00:00:00;252,164694532079 16/02/2021 00:00:00;252,242619344975 17/02/2021 00:00:00;249,421741118133 18/02/2021 00:00:00;247,302186207356 19/02/2021 00:00:00;249,000947128493 22/02/2021 00:00:00;246,678787704187 23/02/2021 00:00:00;243,842324514765 24/02/2021 00:00:00;244,091683916033 25/02/2021 00:00:00;242,190318481366 26/02/2021 00:00:00;239,431780104841 01/03/2021 00:00:00;242,470847807792 02/03/2021 00:00:00;243,141001198700 03/03/2021 00:00:00;242,143563593628 04/03/2021 00:00:00;239,026571077781 05/03/2021 00:00:00;236,610901877999 08/03/2021 00:00:00;240,070763570590 09/03/2021 00:00:00;242,143563593628 10/03/2021 00:00:00;240,850011699551 11/03/2021 00:00:00;243,842324514765 12/03/2021 00:00:00;242,673452321322 15/03/2021 00:00:00;243,374775637388 16/03/2021 00:00:00;245,728104986853 17/03/2021 00:00:00;244,543647830831 18/03/2021 00:00:00;244,418968130197 19/03/2021 00:00:00;243,094246310962 22/03/2021 00:00:00;244,076098953454 23/03/2021 00:00:00;243,234510974175 24/03/2021 00:00:00;243,203341049016 25/03/2021 00:00:00;242,798132021956 26/03/2021 00:00:00;245,244971146897 29/03/2021 00:00:00;245,104706483683 30/03/2021 00:00:00;246,429428302919 31/03/2021 00:00:00;247,769735084733 01/04/2021 00:00:00;250,886727600581 06/04/2021 00:00:00;252,741338147510 07/04/2021 00:00:00;252,227034382395 08/04/2021 00:00:00;253,317981762942 09/04/2021 00:00:00;254,253079517696 12/04/2021 00:00:00;251,603635879226 13/04/2021 00:00:00;253,925795303532 14/04/2021 00:00:00;253,146547174570 15/04/2021 00:00:00;255,125837422134 16/04/2021 00:00:00;256,777843455533 19/04/2021 00:00:00;255,593386299511 20/04/2021 00:00:00;252,367299045608 21/04/2021 00:00:00;253,801115602898 22/04/2021 00:00:00;256,996032931642 23/04/2021 00:00:00;258,648038965041 26/04/2021 00:00:00;259,505211906899 27/04/2021 00:00:00;258,616869039883 28/04/2021 00:00:00;257,666186322549 29/04/2021 00:00:00;255,359611860822 30/04/2021 00:00:00;255,079082534396 03/05/2021 00:00:00;255,250517122767 04/05/2021 00:00:00;250,637368199313 05/05/2021 00:00:00;253,629681014526 06/05/2021 00:00:00;251,697145654701 07/05/2021 00:00:00;255,546631411773 10/05/2021 00:00:00;253,567341164209 11/05/2021 00:00:00;248,361963662744 12/05/2021 00:00:00;245,603425286219 14/05/2021 00:00:00;249,374986230394 17/05/2021 00:00:00;248,393133587902 18/05/2021 00:00:00;250,169819321935 19/05/2021 00:00:00;246,335918527443 20/05/2021 00:00:00;249,312646380077 21/05/2021 00:00:00;251,260766702482 25/05/2021 00:00:00;252,725753184930 26/05/2021 00:00:00;252,928357698461 27/05/2021 00:00:00;255,562216374352 28/05/2021 00:00:00;257,136297594855 31/05/2021 00:00:00;256,715503605215 01/06/2021 00:00:00;257,853205873500 02/06/2021 00:00:00;257,572676547074 03/06/2021 00:00:00;257,416826921281 04/06/2021 00:00:00;258,367509638615 07/06/2021 00:00:00;258,679208890199 08/06/2021 00:00:00;257,899960761237 09/06/2021 00:00:00;259,006493104363 10/06/2021 00:00:00;257,853205873500 11/06/2021 00:00:00;259,349362281107 14/06/2021 00:00:00;259,411702131424 15/06/2021 00:00:00;259,910420933959 16/06/2021 00:00:00;260,300044998440 17/06/2021 00:00:00;260,689669062921 18/06/2021 00:00:00;258,211660012822 21/06/2021 00:00:00;259,209097617893 22/06/2021 00:00:00;259,894835971380 23/06/2021 00:00:00;258,211660012822 24/06/2021 00:00:00;261,203972828036 25/06/2021 00:00:00;261,172802902877 28/06/2021 00:00:00;260,377969811336 29/06/2021 00:00:00;261,515672079621 30/06/2021 00:00:00;259,255852505631 01/07/2021 00:00:00;260,907858539030 02/07/2021 00:00:00;262,045560807315 05/07/2021 00:00:00;262,591034497588 06/07/2021 00:00:00;261,655936742834 07/07/2021 00:00:00;263,557302177501 08/07/2021 00:00:00;259,053247992101 09/07/2021 00:00:00;260,113025447489 12/07/2021 00:00:00;261,437747266724 13/07/2021 00:00:00;261,126048015139 15/07/2021 00:00:00;260,144195372647 16/07/2021 00:00:00;259,583136719795 19/07/2021 00:00:00;255,749235925302 20/07/2021 00:00:00;257,104284229688 21/07/2021 00:00:00;261,153297615410 22/07/2021 00:00:00;263,556895202951 23/07/2021 00:00:00;266,992910546214 26/07/2021 00:00:00;265,670125296695 27/07/2021 00:00:00;263,508500620652 28/07/2021 00:00:00;265,347494748032 29/07/2021 00:00:00;266,654148470118 30/07/2021 00:00:00;266,073413482524 02/08/2021 00:00:00;267,976933719637 03/08/2021 00:00:00;266,847726799315 04/08/2021 00:00:00;268,347958850599 05/08/2021 00:00:00;269,815927847017 06/08/2021 00:00:00;268,815773146161 09/08/2021 00:00:00;268,170512048834 10/08/2021 00:00:00;268,235038158567 11/08/2021 00:00:00;267,702697753273 12/08/2021 00:00:00;268,831904673594 13/08/2021 00:00:00;268,396353432899 16/08/2021 00:00:00;267,799486917872 17/08/2021 00:00:00;268,009196774503 18/08/2021 00:00:00;268,460879542631 19/08/2021 00:00:00;263,847262696748 20/08/2021 00:00:00;263,653684367550 23/08/2021 00:00:00;265,153916418834 24/08/2021 00:00:00;264,605444486106 25/08/2021 00:00:00;264,250550882577 26/08/2021 00:00:00;264,202156300277 27/08/2021 00:00:00;266,025018900224 30/08/2021 00:00:00;267,267146512577 31/08/2021 00:00:00;265,218442528566 01/09/2021 00:00:00;266,944515963914 02/09/2021 00:00:00;268,025328301936 03/09/2021 00:00:00;267,541382478941 06/09/2021 00:00:00;269,219061331989 07/09/2021 00:00:00;268,718983981562 08/09/2021 00:00:00;265,766914461293 09/09/2021 00:00:00;265,702388351561 10/09/2021 00:00:00;265,412020857764 13/09/2021 00:00:00;263,395579928619 14/09/2021 00:00:00;265,008732671935 15/09/2021 00:00:00;262,169583843699 16/09/2021 00:00:00;264,169893245411 17/09/2021 00:00:00;262,669661194127 20/09/2021 00:00:00;258,233491150008 21/09/2021 00:00:00;260,282195134019 22/09/2021 00:00:00;261,992137041934 23/09/2021 00:00:00;265,412020857764 24/09/2021 00:00:00;263,008423270223 27/09/2021 00:00:00;259,878906948190 28/09/2021 00:00:00;252,700377240435 29/09/2021 00:00:00;253,636005831558 30/09/2021 00:00:00;253,216586118296 01/10/2021 00:00:00;250,861383113054 04/10/2021 00:00:00;248,409390943214 05/10/2021 00:00:00;250,925909222787 06/10/2021 00:00:00;247,764129845888 07/10/2021 00:00:00;251,167882134284 08/10/2021 00:00:00;249,990280631664 11/10/2021 00:00:00;248,619100799845 12/10/2021 00:00:00;248,280338723749 13/10/2021 00:00:00;251,538907265247 14/10/2021 00:00:00;254,458713730649 15/10/2021 00:00:00;255,426605376638 18/10/2021 00:00:00;254,136083181986 19/10/2021 00:00:00;254,862001916478 20/10/2021 00:00:00;255,862156617334 21/10/2021 00:00:00;257,394651723484 22/10/2021 00:00:00;258,007649765944 25/10/2021 00:00:00;258,314148787174 26/10/2021 00:00:00;258,120570457976 27/10/2021 00:00:00;256,846179790756 28/10/2021 00:00:00;257,878597546478 29/10/2021 00:00:00;257,572098525248 02/11/2021 00:00:00;260,298326661452 03/11/2021 00:00:00;261,169429142843 04/11/2021 00:00:00;263,556895202950 05/11/2021 00:00:00;261,782427185303 08/11/2021 00:00:00;262,895502578191 09/11/2021 00:00:00;263,105212434822 10/11/2021 00:00:00;263,250396181720 12/11/2021 00:00:00;265,718519878993 15/11/2021 00:00:00;266,057281955090 16/11/2021 00:00:00;267,767223863005 17/11/2021 00:00:00;268,428616487764 18/11/2021 00:00:00;267,412330259475 19/11/2021 00:00:00;267,057436655946 22/11/2021 00:00:00;265,783045988726 23/11/2021 00:00:00;260,491904990650 24/11/2021 00:00:00;260,217669024286 25/11/2021 00:00:00;262,605135084394 26/11/2021 00:00:00;254,991054135943 29/11/2021 00:00:00;256,217050220863 30/11/2021 00:00:00;254,007030962520 01/12/2021 00:00:00;257,330125613751 02/12/2021 00:00:00;252,926218624498 03/12/2021 00:00:00;250,135464378562 06/12/2021 00:00:00;252,087379197974 07/12/2021 00:00:00;259,911170003056 08/12/2021 00:00:00;258,201228095141 09/12/2021 00:00:00;257,733413799579 10/12/2021 00:00:00;256,346102440328 13/12/2021 00:00:00;255,878288144766 14/12/2021 00:00:00;251,990590033375 15/12/2021 00:00:00;254,216740819151 16/12/2021 00:00:00;255,216895520007 17/12/2021 00:00:00;255,071711773108 20/12/2021 00:00:00;251,167882134284 21/12/2021 00:00:00;254,474845258081 22/12/2021 00:00:00;259,088462103965 23/12/2021 00:00:00;261,846953295035 24/12/2021 00:00:00;261,927610932201 27/12/2021 00:00:00;263,814999641880 28/12/2021 00:00:00;265,057127254233 29/12/2021 00:00:00;264,637707540971 30/12/2021 00:00:00;265,089390309100 31/12/2021 00:00:00;264,621576013538 03/01/2022 00:00:00;265,541073077228 04/01/2022 00:00:00;265,218442528565 05/01/2022 00:00:00;264,976469617068 06/01/2022 00:00:00;262,072794679099 07/01/2022 00:00:00;260,556431100382 10/01/2022 00:00:00;254,523239840381 11/01/2022 00:00:00;257,749545327012 12/01/2022 00:00:00;258,862620719900 13/01/2022 00:00:00;258,378674896905 14/01/2022 00:00:00;253,894110270487 17/01/2022 00:00:00;256,281576330595 18/01/2022 00:00:00;251,603433374979 19/01/2022 00:00:00;252,119642252840 20/01/2022 00:00:00;252,651982658134 21/01/2022 00:00:00;246,828501254764 24/01/2022 00:00:00;237,036664102836 25/01/2022 00:00:00;237,923898111660 26/01/2022 00:00:00;243,166644527437 27/01/2022 00:00:00;243,602195768132 28/01/2022 00:00:00;240,375890281500 31/01/2022 00:00:00;243,698984932731 01/02/2022 00:00:00;246,925290419363 02/02/2022 00:00:00;248,844942183908 03/02/2022 00:00:00;241,650280948720 04/02/2022 00:00:00;238,569159208986 07/02/2022 00:00:00;239,085368086847 08/02/2022 00:00:00;237,956161166526 09/02/2022 00:00:00;243,860300207062 10/02/2022 00:00:00;242,585909539843 11/02/2022 00:00:00;240,101654315136 14/02/2022 00:00:00;234,971828591392 15/02/2022 00:00:00;237,859372001927 16/02/2022 00:00:00;238,311054770056 17/02/2022 00:00:00;234,552408878130 18/02/2022 00:00:00;232,019759071124 21/02/2022 00:00:00;227,938482630534 22/02/2022 00:00:00;229,551635373850 23/02/2022 00:00:00;228,099797904866 24/02/2022 00:00:00;222,518289412993 25/02/2022 00:00:00;228,164324014599 28/02/2022 00:00:00;229,099952605722 01/03/2022 00:00:00;221,679449986469 02/03/2022 00:00:00;222,179527336897 03/03/2022 00:00:00;218,243434643206 04/03/2022 00:00:00;208,483860546145 07/03/2022 00:00:00;205,193028949780 08/03/2022 00:00:00;202,192564847213 09/03/2022 00:00:00;214,194421257483 10/03/2022 00:00:00;211,016510353151 11/03/2022 00:00:00;212,629663096467 14/03/2022 00:00:00;216,323782878660 15/03/2022 00:00:00;216,404440515826 16/03/2022 00:00:00;226,502776688983 17/03/2022 00:00:00;225,421964350961 18/03/2022 00:00:00;228,583743727861 21/03/2022 00:00:00;228,035271795133 22/03/2022 00:00:00;228,825716639358 23/03/2022 00:00:00;225,615542680159 24/03/2022 00:00:00;223,518444113849 25/03/2022 00:00:00;222,760262324490 28/03/2022 00:00:00;223,518444113849 29/03/2022 00:00:00;231,939101433958 30/03/2022 00:00:00;228,164324014598 31/03/2022 00:00:00;225,131596857165 01/04/2022 00:00:00;225,212254494330 04/04/2022 00:00:00;226,841538765079 05/04/2022 00:00:00;223,373260366950 06/04/2022 00:00:00;217,904672567109 07/04/2022 00:00:00;218,372486862671 08/04/2022 00:00:00;219,663009057324 11/04/2022 00:00:00;215,517206507002 12/04/2022 00:00:00;215,775310945932 13/04/2022 00:00:00;216,614150372457 14/04/2022 00:00:00;216,468966625558 19/04/2022 00:00:00;218,033724786575 20/04/2022 00:00:00;220,388927791816 21/04/2022 00:00:00;223,179682037752 22/04/2022 00:00:00;217,436858271548 25/04/2022 00:00:00;213,145871974327 26/04/2022 00:00:00;208,499992073578 27/04/2022 00:00:00;210,613222167321 28/04/2022 00:00:00;212,903899062830 29/04/2022 00:00:00;212,161848800905 02/05/2022 00:00:00;208,741964985075 03/05/2022 00:00:00;210,177670926626 04/05/2022 00:00:00;208,822622622241 05/05/2022 00:00:00;207,112680714326 06/05/2022 00:00:00;204,386452578122 09/05/2022 00:00:00;196,740108574805 10/05/2022 00:00:00;197,998367714591 11/05/2022 00:00:00;201,595698332186 12/05/2022 00:00:00;201,240804728656 13/05/2022 00:00:00;206,467419616999 16/05/2022 00:00:00;205,338212696678 17/05/2022 00:00:00;208,225756107214 18/05/2022 00:00:00;204,692951599352 19/05/2022 00:00:00;205,128502840047 20/05/2022 00:00:00;205,935079211705 23/05/2022 00:00:00;206,596471836465 24/05/2022 00:00:00;203,483087041865 25/05/2022 00:00:00;203,499218569298 27/05/2022 00:00:00;211,581113813311 30/05/2022 00:00:00;214,517051806146 31/05/2022 00:00:00;211,548850758444 01/06/2022 00:00:00;210,710011331920 02/06/2022 00:00:00;214,162158202616 03/06/2022 00:00:00;212,468347822134 07/06/2022 00:00:00;213,694343907054 08/06/2022 00:00:00;213,581423215022 09/06/2022 00:00:00;209,500146774433 10/06/2022 00:00:00;204,128348139191 13/06/2022 00:00:00;196,611056355339 14/06/2022 00:00:00;194,320379459831 15/06/2022 00:00:00;196,030321367745 16/06/2022 00:00:00;188,900186242289 17/06/2022 00:00:00;190,400418293573 20/06/2022 00:00:00;191,400572994429 21/06/2022 00:00:00;192,868541990846 22/06/2022 00:00:00;190,464944403306 23/06/2022 00:00:00;188,625950275926 24/06/2022 00:00:00;192,255543948386 27/06/2022 00:00:00;193,949354328868 28/06/2022 00:00:00;193,997748911167 29/06/2022 00:00:00;191,061810918332 30/06/2022 00:00:00;188,787265550257 01/07/2022 00:00:00;188,496898056460 04/07/2022 00:00:00;188,335582782129 05/07/2022 00:00:00;185,690012283091 06/07/2022 00:00:00;190,303629128974 07/07/2022 00:00:00;194,513957789028 08/07/2022 00:00:00;196,191636642077 11/07/2022 00:00:00;193,546066143039 12/07/2022 00:00:00;194,401037096996 13/07/2022 00:00:00;192,719803532203 15/07/2022 00:00:00;195,292090886336 18/07/2022 00:00:00;195,930959640958 19/07/2022 00:00:00;198,990804728881 20/07/2022 00:00:00;199,663298154798 21/07/2022 00:00:00;202,807204920960 22/07/2022 00:00:00;203,008952948736 25/07/2022 00:00:00;201,075534349224 26/07/2022 00:00:00;199,680110490446 27/07/2022 00:00:00;200,621601286730 28/07/2022 00:00:00;203,530135353821 29/07/2022 00:00:00;207,430597224141 01/08/2022 00:00:00;206,505918763505 02/08/2022 00:00:00;204,135379437147 03/08/2022 00:00:00;206,724479126928 04/08/2022 00:00:00;208,170339992649 05/08/2022 00:00:00;205,715738988052 08/08/2022 00:00:00;206,707666791280 09/08/2022 00:00:00;202,622269228833 10/08/2022 00:00:00;207,497846566732 11/08/2022 00:00:00;208,136715321354 12/08/2022 00:00:00;207,548283573676 16/08/2022 00:00:00;207,649157587564 17/08/2022 00:00:00;203,631009367709 18/08/2022 00:00:00;204,925559212599 19/08/2022 00:00:00;201,949775802916 22/08/2022 00:00:00;197,612193205750 23/08/2022 00:00:00;196,771576423354 24/08/2022 00:00:00;197,914815247413 25/08/2022 00:00:00;198,755432029809 26/08/2022 00:00:00;194,737283809955 29/08/2022 00:00:00;192,333119812301 30/08/2022 00:00:00;192,148184120174 31/08/2022 00:00:00;189,828081800759 01/09/2022 00:00:00;185,540936210538 02/09/2022 00:00:00;189,323711731322 05/09/2022 00:00:00;186,381552992934 06/09/2022 00:00:00;187,356668460514 07/09/2022 00:00:00;188,214097578558 08/09/2022 00:00:00;189,121963703546 09/09/2022 00:00:00;192,467618497484 12/09/2022 00:00:00;195,493838914111 13/09/2022 00:00:00;189,979392821591 14/09/2022 00:00:00;186,667362698949 15/09/2022 00:00:00;184,952504462860 16/09/2022 00:00:00;181,539600326331 19/09/2022 00:00:00;181,623662004570 20/09/2022 00:00:00;179,303559685156 21/09/2022 00:00:00;180,900731571709 22/09/2022 00:00:00;175,873843212979 23/09/2022 00:00:00;173,116620166718 26/09/2022 00:00:00;173,183869509310 27/09/2022 00:00:00;173,183869509310 28/09/2022 00:00:00;173,738676585692 29/09/2022 00:00:00;169,216158296399 30/09/2022 00:00:00;173,116620166718 03/10/2022 00:00:00;174,915540081047 04/10/2022 00:00:00;181,388289305499 05/10/2022 00:00:00;179,471683041635 06/10/2022 00:00:00;179,488495377283 07/10/2022 00:00:00;175,184537451414 10/10/2022 00:00:00;174,495231689849 11/10/2022 00:00:00;173,486491550973 12/10/2022 00:00:00;171,922944335715 13/10/2022 00:00:00;175,234974458357 14/10/2022 00:00:00;175,251786794005 17/10/2022 00:00:00;179,118623993029 18/10/2022 00:00:00;181,253790620316 19/10/2022 00:00:00;178,278007210632 20/10/2022 00:00:00;180,581297194399 21/10/2022 00:00:00;180,026490118017 24/10/2022 00:00:00;182,951836520756 25/10/2022 00:00:00;186,600113356357 26/10/2022 00:00:00;186,734612041540 27/10/2022 00:00:00;185,154252490635 28/10/2022 00:00:00;186,314303650342 31/10/2022 00:00:00;185,675434895721 02/11/2022 00:00:00;185,490499203594 03/11/2022 00:00:00;183,473018925842 04/11/2022 00:00:00;188,062786557727 07/11/2022 00:00:00;190,366076541493 08/11/2022 00:00:00;193,745356006726 09/11/2022 00:00:00;193,156924259049 10/11/2022 00:00:00;200,537539608489 14/11/2022 00:00:00;202,470958208001 15/11/2022 00:00:00;203,177076305214 16/11/2022 00:00:00;198,957180057584 17/11/2022 00:00:00;197,763504226581 18/11/2022 00:00:00;199,730547497389 21/11/2022 00:00:00;199,209365092303 22/11/2022 00:00:00;199,865046182572 23/11/2022 00:00:00;201,411781062182 24/11/2022 00:00:00;202,857641927903 25/11/2022 00:00:00;202,588644557537 28/11/2022 00:00:00;200,134043552939 29/11/2022 00:00:00;199,377488448782 30/11/2022 00:00:00;200,436665594602 01/12/2022 00:00:00;203,664634039004 02/12/2022 00:00:00;204,236253451033 05/12/2022 00:00:00;202,824017256607 06/12/2022 00:00:00;200,907410992744 07/12/2022 00:00:00;198,906743050640 08/12/2022 00:00:00;198,688182687217 09/12/2022 00:00:00;200,335791580714 12/12/2022 00:00:00;199,780984504332 13/12/2022 00:00:00;203,042577620030 14/12/2022 00:00:00;202,235585508930 15/12/2022 00:00:00;195,645149934942 16/12/2022 00:00:00;192,433993826188 19/12/2022 00:00:00;193,005613238217 20/12/2022 00:00:00;191,677438722031 21/12/2022 00:00:00;195,493838914111 22/12/2022 00:00:00;192,787052874794 23/12/2022 00:00:00;193,425921629415 27/12/2022 00:00:00;193,392296958120 28/12/2022 00:00:00;192,753428203498 29/12/2022 00:00:00;195,376152564575 30/12/2022 00:00:00;192,686178860907 02/01/2023 00:00:00;194,838157823841 03/01/2023 00:00:00;196,485766717338 04/01/2023 00:00:00;200,016357203403 05/01/2023 00:00:00;200,772912307560 06/01/2023 00:00:00;203,042577620030 09/01/2023 00:00:00;207,329723210252 10/01/2023 00:00:00;206,825353140814 11/01/2023 00:00:00;207,380160217196 12/01/2023 00:00:00;207,346535545900 13/01/2023 00:00:00;209,229517138468 16/01/2023 00:00:00;210,221444941696 17/01/2023 00:00:00;210,389568298175 18/01/2023 00:00:00;213,079542001843 19/01/2023 00:00:00;208,321651013480 20/01/2023 00:00:00;209,498514508835 23/01/2023 00:00:00;212,121238869911 24/01/2023 00:00:00;212,154863541207 25/01/2023 00:00:00;210,624940997246 26/01/2023 00:00:00;212,995480323604 27/01/2023 00:00:00;214,525402867565 30/01/2023 00:00:00;212,558359596758 31/01/2023 00:00:00;212,692858281941 01/02/2023 00:00:00;214,323654839790 02/02/2023 00:00:00;221,485709825807 03/02/2023 00:00:00;222,006892230893 06/02/2023 00:00:00;218,459489409180 07/02/2023 00:00:00;218,762111450843 08/02/2023 00:00:00;218,173679703166 09/02/2023 00:00:00;219,535478890648 10/02/2023 00:00:00;215,752703369864 13/02/2023 00:00:00;217,770183647615 14/02/2023 00:00:00;217,417124599009 15/02/2023 00:00:00;219,821288596662 16/02/2023 00:00:00;220,140722973973 17/02/2023 00:00:00;218,745299115195 20/02/2023 00:00:00;218,862985464731 21/02/2023 00:00:00;217,618872626784 22/02/2023 00:00:00;217,164939564290 23/02/2023 00:00:00;218,072805689278 24/02/2023 00:00:00;216,996816207810 27/02/2023 00:00:00;219,047921156858 28/02/2023 00:00:00;218,442677073532 01/03/2023 00:00:00;217,215376571233 02/03/2023 00:00:00;217,148127228642 03/03/2023 00:00:00;219,955787281846 06/03/2023 00:00:00;220,745967057298 07/03/2023 00:00:00;218,341803059645 08/03/2023 00:00:00;218,997484149914 09/03/2023 00:00:00;218,745299115195 10/03/2023 00:00:00;215,197896293482 13/03/2023 00:00:00;209,683450200962 14/03/2023 00:00:00;213,987408126831 15/03/2023 00:00:00;207,195224525068 16/03/2023 00:00:00;210,372755962527 17/03/2023 00:00:00;208,472962034311 20/03/2023 00:00:00;209,767511879201 21/03/2023 00:00:00;212,928230981012 22/03/2023 00:00:00;212,911418645364 23/03/2023 00:00:00;213,936971119887 24/03/2023 00:00:00;209,801136550497 27/03/2023 00:00:00;211,700930478713 28/03/2023 00:00:00;211,146123402331 29/03/2023 00:00:00;214,693526224044 30/03/2023 00:00:00;217,467561605952 31/03/2023 00:00:00;218,846173129082 03/04/2023 00:00:00;217,568435619840 04/04/2023 00:00:00;217,383499927713 05/04/2023 00:00:00;214,037845133775 06/04/2023 00:00:00;214,205968490254 11/04/2023 00:00:00;215,988076068934 12/04/2023 00:00:00;215,601392349032 13/04/2023 00:00:00;216,744631173091 14/04/2023 00:00:00;217,585247955488 17/04/2023 00:00:00;218,778923786490 18/04/2023 00:00:00;219,501854219351 19/04/2023 00:00:00;217,400312263360 20/04/2023 00:00:00;216,610132487908 21/04/2023 00:00:00;216,240261103653 24/04/2023 00:00:00;216,778255844387 25/04/2023 00:00:00;215,349207314313 26/04/2023 00:00:00;214,609464545804 27/04/2023 00:00:00;213,970595791183 28/04/2023 00:00:00;215,214708629130 02/05/2023 00:00:00;214,828024909227 03/05/2023 00:00:00;215,870389719399 04/05/2023 00:00:00;214,609464545804 05/05/2023 00:00:00;216,156199425414 09/05/2023 00:00:00;215,197896293482 10/05/2023 00:00:00;215,483705999496 11/05/2023 00:00:00;215,517330670792 12/05/2023 00:00:00;216,559695480964 15/05/2023 00:00:00;217,299438249473 16/05/2023 00:00:00;216,559695480964 17/05/2023 00:00:00;216,727818837443 19/05/2023 00:00:00;219,518666554999 22/05/2023 00:00:00;219,972599617493 23/05/2023 00:00:00;217,232188906881 24/05/2023 00:00:00;212,205300548150 25/05/2023 00:00:00;212,053989527319 26/05/2023 00:00:00;214,928898923115 30/05/2023 00:00:00;213,684786085168 31/05/2023 00:00:00;211,919490842135 01/06/2023 00:00:00;213,382164043505 02/06/2023 00:00:00;216,727818837443 05/06/2023 00:00:00;215,786328041159 06/06/2023 00:00:00;216,610132487907 07/06/2023 00:00:00;216,711006501795 08/06/2023 00:00:00;216,912754529570 09/06/2023 00:00:00;217,030440879106 12/06/2023 00:00:00;218,762111450842 13/06/2023 00:00:00;221,267149462383 14/06/2023 00:00:00;220,964527420721 15/06/2023 00:00:00;219,804476261014 16/06/2023 00:00:00;220,476969686931 19/06/2023 00:00:00;217,837432990206 20/06/2023 00:00:00;215,450081328200 21/06/2023 00:00:00;213,398976379153 22/06/2023 00:00:00;212,138051205558 23/06/2023 00:00:00;211,885866170839 26/06/2023 00:00:00;211,869053835191 27/06/2023 00:00:00;211,633681136120 28/06/2023 00:00:00;214,491778196268 29/06/2023 00:00:00;215,080209943946 30/06/2023 00:00:00;217,635684962431 03/07/2023 00:00:00;216,324322781892 04/07/2023 00:00:00;216,072137747173 05/07/2023 00:00:00;214,273217832845 06/07/2023 00:00:00;209,179080131523 07/07/2023 00:00:00;210,456817640765 10/07/2023 00:00:00;212,053989527319 11/07/2023 00:00:00;213,362211063433 12/07/2023 00:00:00;217,775278378594 13/07/2023 00:00:00;219,153271729969 17/07/2023 00:00:00;217,635734748075 18/07/2023 00:00:00;219,240486499043 19/07/2023 00:00:00;219,903318744008 20/07/2023 00:00:00;218,298566993040 21/07/2023 00:00:00;218,193909270151 24/07/2023 00:00:00;218,629983115523 25/07/2023 00:00:00;219,885875790193 26/07/2023 00:00:00;218,664869023152 27/07/2023 00:00:00;222,484875908608 28/07/2023 00:00:00;222,694191354386 31/07/2023 00:00:00;223,287251784092 01/08/2023 00:00:00;221,909258432717 02/08/2023 00:00:00;219,973090559267 03/08/2023 00:00:00;218,368338808300 04/08/2023 00:00:00;218,804412653671 07/08/2023 00:00:00;219,467244898636 08/08/2023 00:00:00;217,932264962928 09/08/2023 00:00:00;218,647426069337 10/08/2023 00:00:00;219,833546928748 11/08/2023 00:00:00;217,182217948889 14/08/2023 00:00:00;217,513634071371 16/08/2023 00:00:00;215,263493029254 17/08/2023 00:00:00;212,734264726098 18/08/2023 00:00:00;211,652801589576 21/08/2023 00:00:00;212,088875434948 22/08/2023 00:00:00;214,286687615621 23/08/2023 00:00:00;215,420479613587 24/08/2023 00:00:00;213,554083555397 25/08/2023 00:00:00;214,077372169843 28/08/2023 00:00:00;216,449613888664 29/08/2023 00:00:00;218,525325392633 30/08/2023 00:00:00;219,188157637598 31/08/2023 00:00:00;218,420667669744 01/09/2023 00:00:00;217,984593824372 04/09/2023 00:00:00;218,664869023152 05/09/2023 00:00:00;217,496191117556 06/09/2023 00:00:00;215,873996412774 07/09/2023 00:00:00;214,443674199955 08/09/2023 00:00:00;213,431982878692 11/09/2023 00:00:00;213,641298324471 12/09/2023 00:00:00;212,193533157837 13/09/2023 00:00:00;212,263304973096 14/09/2023 00:00:00;214,269244661806 15/09/2023 00:00:00;213,850613770249 18/09/2023 00:00:00;212,210976111652 19/09/2023 00:00:00;210,553895499240 20/09/2023 00:00:00;211,146955928945 21/09/2023 00:00:00;207,728136981231 22/09/2023 00:00:00;207,553707443083 25/09/2023 00:00:00;206,419915445116 26/09/2023 00:00:00;204,536076433111 27/09/2023 00:00:00;205,233794585706 28/09/2023 00:00:00;206,367586583672 29/09/2023 00:00:00;208,164210826603 02/10/2023 00:00:00;206,193157045523 03/10/2023 00:00:00;203,803472372887 04/10/2023 00:00:00;203,943016003406 05/10/2023 00:00:00;204,047673726295 06/10/2023 00:00:00;205,477995939114 09/10/2023 00:00:00;203,402284435145 10/10/2023 00:00:00;207,379277904934 11/10/2023 00:00:00;206,821103382858 12/10/2023 00:00:00;206,594344983265 13/10/2023 00:00:00;203,751143511442 16/10/2023 00:00:00;203,803472372887 17/10/2023 00:00:00;203,454613296589 18/10/2023 00:00:00;200,245109794654 19/10/2023 00:00:00;198,361270782649 20/10/2023 00:00:00;196,006472017642 23/10/2023 00:00:00;195,919257248567 24/10/2023 00:00:00;197,576337860980 25/10/2023 00:00:00;195,116881373084 26/10/2023 00:00:00;196,686747216421 27/10/2023 00:00:00;195,204096142158 30/10/2023 00:00:00;194,541263897193 31/10/2023 00:00:00;197,035606292719 02/11/2023 00:00:00;201,501002469324 03/11/2023 00:00:00;204,623291202185 06/11/2023 00:00:00;203,890687141961 07/11/2023 00:00:00;203,140640127922 08/11/2023 00:00:00;204,815163694149 09/11/2023 00:00:00;207,065304736266 10/11/2023 00:00:00;206,140828184078 13/11/2023 00:00:00;207,449049720193 14/11/2023 00:00:00;212,123761342577 15/11/2023 00:00:00;213,902942631693 16/11/2023 00:00:00;212,106318388762 17/11/2023 00:00:00;213,728513093545 20/11/2023 00:00:00;214,129701031287 21/11/2023 00:00:00;212,995909033320 22/11/2023 00:00:00;213,885499677878 23/11/2023 00:00:00;214,094815123657 24/11/2023 00:00:00;214,478560107584 27/11/2023 00:00:00;213,920385585508 28/11/2023 00:00:00;214,077372169842 29/11/2023 00:00:00;216,013540043292 30/11/2023 00:00:00;216,013540043292 01/12/2023 00:00:00;218,368338808299 04/12/2023 00:00:00;216,833358872591 05/12/2023 00:00:00;217,653177701889 06/12/2023 00:00:00;219,746332159673 07/12/2023 00:00:00;219,606788529154 08/12/2023 00:00:00;220,862681203824 11/12/2023 00:00:00;220,758023480935 12/12/2023 00:00:00;220,740580527120 13/12/2023 00:00:00;219,781218067303 14/12/2023 00:00:00;223,601224952758 15/12/2023 00:00:00;224,595473320206 18/12/2023 00:00:00;223,601224952758 19/12/2023 00:00:00;224,944332396503 20/12/2023 00:00:00;225,415292149504 21/12/2023 00:00:00;225,048990119392 22/12/2023 00:00:00;225,990909625395 27/12/2023 00:00:00;226,392097563137 28/12/2023 00:00:00;226,043238486839 29/12/2023 00:00:00;225,572278733838 02/01/2024 00:00:00;225,554835780023 03/01/2024 00:00:00;220,374278497008 04/01/2024 00:00:00;221,368526864455 05/01/2024 00:00:00;220,531265081342 08/01/2024 00:00:00;222,694191354385 09/01/2024 00:00:00;222,380218185718 10/01/2024 00:00:00;221,577842310234 11/01/2024 00:00:00;220,164963051230 12/01/2024 00:00:00;221,665057079308 15/01/2024 00:00:00;220,496379173712 16/01/2024 00:00:00;219,973090559266 17/01/2024 00:00:00;218,281124039224 18/01/2024 00:00:00;221,612728217863 19/01/2024 00:00:00;221,124325511047 22/01/2024 00:00:00;223,688439721832 23/01/2024 00:00:00;223,409352460794 24/01/2024 00:00:00;224,979218304132 25/01/2024 00:00:00;225,816480087246 26/01/2024 00:00:00;225,607164641467 29/01/2024 00:00:00;224,857117627428 30/01/2024 00:00:00;224,386157874427 31/01/2024 00:00:00;224,996661257947 01/02/2024 00:00:00;224,386157874427 02/02/2024 00:00:00;224,124513567204 05/02/2024 00:00:00;223,147708153571 06/02/2024 00:00:00;224,665245135465 07/02/2024 00:00:00;225,101318980836 08/02/2024 00:00:00;226,618855962730 09/02/2024 00:00:00;228,171278852253 12/02/2024 00:00:00;228,467809067105 13/02/2024 00:00:00;225,223419657540 14/02/2024 00:00:00;227,456117745843 15/02/2024 00:00:00;229,723701741776 16/02/2024 00:00:00;232,968091151340 19/02/2024 00:00:00;231,938956876263 20/02/2024 00:00:00;230,369091032926 21/02/2024 00:00:00;230,055117864258 22/02/2024 00:00:00;233,334393181453 23/02/2024 00:00:00;232,584346167413 26/02/2024 00:00:00;232,409916629265 27/02/2024 00:00:00;232,444802536894 28/02/2024 00:00:00;231,520325984707 29/02/2024 00:00:00;230,665621247778 01/03/2024 00:00:00;233,055305920415 04/03/2024 00:00:00;233,578594534861 05/03/2024 00:00:00;232,183158229671 06/03/2024 00:00:00;233,857681795898 07/03/2024 00:00:00;235,828735576978 08/03/2024 00:00:00;234,189097918381 11/03/2024 00:00:00;233,037862966600 12/03/2024 00:00:00;236,561339637202 13/03/2024 00:00:00;236,578782591017 14/03/2024 00:00:00;236,648554406277 15/03/2024 00:00:00;236,020608068942 18/03/2024 00:00:00;235,514762408311 19/03/2024 00:00:00;236,020608068942 20/03/2024 00:00:00;236,195037607090 21/03/2024 00:00:00;239,387098155211 22/03/2024 00:00:00;239,753400185323 25/03/2024 00:00:00;239,421984062840 26/03/2024 00:00:00;240,416232430288