DateNiv;PerfNet 26/10/2009 00:00:00;100,000000000000 27/10/2009 00:00:00;100,000000000000 28/10/2009 00:00:00;100,000000000000 29/10/2009 00:00:00;100,000000000000 30/10/2009 00:00:00;100,000000000000 02/11/2009 00:00:00;100,000000000000 03/11/2009 00:00:00;100,000000000000 04/11/2009 00:00:00;100,000000000000 05/11/2009 00:00:00;100,000000000000 06/11/2009 00:00:00;100,000000000000 09/11/2009 00:00:00;100,000000000000 10/11/2009 00:00:00;100,000000000000 11/11/2009 00:00:00;100,000000000000 12/11/2009 00:00:00;100,000000000000 13/11/2009 00:00:00;100,000000000000 16/11/2009 00:00:00;100,000000000000 17/11/2009 00:00:00;100,000000000000 18/11/2009 00:00:00;100,000000000000 19/11/2009 00:00:00;100,000000000000 20/11/2009 00:00:00;100,000000000000 23/11/2009 00:00:00;100,000000000000 24/11/2009 00:00:00;100,000000000000 25/11/2009 00:00:00;100,000000000000 26/11/2009 00:00:00;100,000000000000 27/11/2009 00:00:00;100,000000000000 30/11/2009 00:00:00;100,000000000000 01/12/2009 00:00:00;100,000000000000 02/12/2009 00:00:00;100,000000000000 03/12/2009 00:00:00;100,000000000000 04/12/2009 00:00:00;100,000000000000 07/12/2009 00:00:00;100,000000000000 08/12/2009 00:00:00;100,000000000000 09/12/2009 00:00:00;100,000000000000 10/12/2009 00:00:00;100,000000000000 11/12/2009 00:00:00;100,000000000000 14/12/2009 00:00:00;100,000000000000 15/12/2009 00:00:00;100,000000000000 16/12/2009 00:00:00;100,100000000000 17/12/2009 00:00:00;100,300000000000 18/12/2009 00:00:00;100,500000000000 21/12/2009 00:00:00;100,500000000000 22/12/2009 00:00:00;100,500000000000 23/12/2009 00:00:00;100,700000000000 28/12/2009 00:00:00;100,700000000000 29/12/2009 00:00:00;100,900000000000 30/12/2009 00:00:00;101,000000000000 31/12/2009 00:00:00;101,000000000000 04/01/2010 00:00:00;101,900000000000 05/01/2010 00:00:00;102,900000000000 06/01/2010 00:00:00;103,700000000000 07/01/2010 00:00:00;104,300000000000 08/01/2010 00:00:00;104,600000000000 11/01/2010 00:00:00;105,100000000000 12/01/2010 00:00:00;104,900000000000 13/01/2010 00:00:00;104,400000000000 14/01/2010 00:00:00;104,400000000000 15/01/2010 00:00:00;104,600000000000 18/01/2010 00:00:00;104,400000000000 19/01/2010 00:00:00;104,500000000000 20/01/2010 00:00:00;104,400000000000 21/01/2010 00:00:00;104,200000000000 22/01/2010 00:00:00;103,700000000000 25/01/2010 00:00:00;103,500000000000 26/01/2010 00:00:00;103,300000000000 27/01/2010 00:00:00;103,200000000000 28/01/2010 00:00:00;103,400000000000 29/01/2010 00:00:00;103,300000000000 01/02/2010 00:00:00;103,200000000000 02/02/2010 00:00:00;103,400000000000 03/02/2010 00:00:00;103,900000000000 04/02/2010 00:00:00;103,700000000000 05/02/2010 00:00:00;103,100000000000 08/02/2010 00:00:00;103,000000000000 09/02/2010 00:00:00;102,700000000000 10/02/2010 00:00:00;102,900000000000 11/02/2010 00:00:00;102,600000000000 12/02/2010 00:00:00;101,600000000000 15/02/2010 00:00:00;101,200000000000 16/02/2010 00:00:00;101,100000000000 17/02/2010 00:00:00;101,600000000000 18/02/2010 00:00:00;102,200000000000 19/02/2010 00:00:00;102,400000000000 22/02/2010 00:00:00;103,000000000000 23/02/2010 00:00:00;103,000000000000 24/02/2010 00:00:00;103,000000000000 25/02/2010 00:00:00;103,000000000000 26/02/2010 00:00:00;103,000000000000 01/03/2010 00:00:00;103,400000000000 02/03/2010 00:00:00;103,900000000000 03/03/2010 00:00:00;104,400000000000 04/03/2010 00:00:00;104,700000000000 05/03/2010 00:00:00;104,900000000000 08/03/2010 00:00:00;105,600000000000 09/03/2010 00:00:00;105,600000000000 10/03/2010 00:00:00;105,700000000000 11/03/2010 00:00:00;105,900000000000 12/03/2010 00:00:00;106,000000000000 15/03/2010 00:00:00;106,100000000000 16/03/2010 00:00:00;106,100000000000 17/03/2010 00:00:00;106,600000000000 18/03/2010 00:00:00;106,600000000000 19/03/2010 00:00:00;106,800000000000 22/03/2010 00:00:00;106,700000000000 23/03/2010 00:00:00;106,800000000000 24/03/2010 00:00:00;107,100000000000 25/03/2010 00:00:00;107,100000000000 26/03/2010 00:00:00;107,200000000000 29/03/2010 00:00:00;107,400000000000 30/03/2010 00:00:00;107,800000000000 31/03/2010 00:00:00;107,800000000000 01/04/2010 00:00:00;107,900000000000 06/04/2010 00:00:00;108,100000000000 07/04/2010 00:00:00;108,000000000000 08/04/2010 00:00:00;107,800000000000 09/04/2010 00:00:00;108,000000000000 12/04/2010 00:00:00;108,500000000000 13/04/2010 00:00:00;108,900000000000 14/04/2010 00:00:00;109,100000000000 15/04/2010 00:00:00;109,100000000000 16/04/2010 00:00:00;109,300000000000 19/04/2010 00:00:00;109,100000000000 20/04/2010 00:00:00;109,100000000000 21/04/2010 00:00:00;109,300000000000 22/04/2010 00:00:00;109,100000000000 23/04/2010 00:00:00;108,800000000000 26/04/2010 00:00:00;109,300000000000 27/04/2010 00:00:00;109,300000000000 28/04/2010 00:00:00;108,500000000000 29/04/2010 00:00:00;108,800000000000 30/04/2010 00:00:00;108,900000000000 03/05/2010 00:00:00;109,000000000000 04/05/2010 00:00:00;108,900000000000 05/05/2010 00:00:00;108,100000000000 06/05/2010 00:00:00;106,800000000000 07/05/2010 00:00:00;104,200000000000 10/05/2010 00:00:00;106,300000000000 11/05/2010 00:00:00;105,700000000000 12/05/2010 00:00:00;106,300000000000 14/05/2010 00:00:00;106,200000000000 17/05/2010 00:00:00;105,400000000000 18/05/2010 00:00:00;105,300000000000 19/05/2010 00:00:00;104,000000000000 20/05/2010 00:00:00;103,300000000000 21/05/2010 00:00:00;102,000000000000 25/05/2010 00:00:00;101,100000000000 26/05/2010 00:00:00;101,400000000000 27/05/2010 00:00:00;102,800000000000 28/05/2010 00:00:00;103,500000000000 31/05/2010 00:00:00;103,500000000000 01/06/2010 00:00:00;103,100000000000 02/06/2010 00:00:00;102,900000000000 03/06/2010 00:00:00;103,200000000000 04/06/2010 00:00:00;103,099999999999 07/06/2010 00:00:00;102,299999999999 08/06/2010 00:00:00;101,799999999999 09/06/2010 00:00:00;101,599999999999 10/06/2010 00:00:00;101,599999999999 11/06/2010 00:00:00;101,899999999999 14/06/2010 00:00:00;102,499999999999 15/06/2010 00:00:00;102,699999999999 16/06/2010 00:00:00;103,199999999999 17/06/2010 00:00:00;103,599999999999 18/06/2010 00:00:00;104,099999999999 21/06/2010 00:00:00;105,099999999999 22/06/2010 00:00:00;105,099999999999 24/06/2010 00:00:00;104,399999999999 25/06/2010 00:00:00;104,199999999999 28/06/2010 00:00:00;104,199999999999 29/06/2010 00:00:00;103,999999999999 30/06/2010 00:00:00;103,899999999999 01/07/2010 00:00:00;103,699999999999 02/07/2010 00:00:00;103,799999999999 05/07/2010 00:00:00;103,999999999999 06/07/2010 00:00:00;104,299999999999 07/07/2010 00:00:00;104,199999999999 08/07/2010 00:00:00;104,799999999999 09/07/2010 00:00:00;104,999999999999 12/07/2010 00:00:00;105,099999999999 13/07/2010 00:00:00;105,299999999999 14/07/2010 00:00:00;105,799999999999 15/07/2010 00:00:00;105,799999999999 16/07/2010 00:00:00;105,899999999999 19/07/2010 00:00:00;105,799999999999 20/07/2010 00:00:00;105,999999999999 21/07/2010 00:00:00;106,299999999999 22/07/2010 00:00:00;106,599999999999 23/07/2010 00:00:00;106,899999999999 26/07/2010 00:00:00;107,399999999999 27/07/2010 00:00:00;107,799999999999 28/07/2010 00:00:00;107,799999999999 29/07/2010 00:00:00;107,999999999999 30/07/2010 00:00:00;107,999999999999 02/08/2010 00:00:00;108,299999999999 03/08/2010 00:00:00;108,699999999999 04/08/2010 00:00:00;108,899999999999 05/08/2010 00:00:00;108,999999999999 06/08/2010 00:00:00;108,899999999999 09/08/2010 00:00:00;108,999999999999 10/08/2010 00:00:00;108,899999999999 11/08/2010 00:00:00;108,599999999999 12/08/2010 00:00:00;108,299999999999 13/08/2010 00:00:00;108,399999999999 16/08/2010 00:00:00;108,499999999999 17/08/2010 00:00:00;108,699999999999 18/08/2010 00:00:00;108,999999999999 19/08/2010 00:00:00;109,299999999999 20/08/2010 00:00:00;109,299999999999 23/08/2010 00:00:00;109,499999999999 24/08/2010 00:00:00;109,399999999999 25/08/2010 00:00:00;109,199999999999 26/08/2010 00:00:00;109,099999999999 27/08/2010 00:00:00;108,999999999999 30/08/2010 00:00:00;109,099999999999 31/08/2010 00:00:00;108,899999999999 01/09/2010 00:00:00;109,199999999999 02/09/2010 00:00:00;109,599999999999 03/09/2010 00:00:00;109,899999999999 06/09/2010 00:00:00;110,099999999999 07/09/2010 00:00:00;110,099999999999 08/09/2010 00:00:00;110,099999999999 09/09/2010 00:00:00;110,399999999999 10/09/2010 00:00:00;110,599999999999 13/09/2010 00:00:00;110,899999999999 14/09/2010 00:00:00;111,099999999999 15/09/2010 00:00:00;111,399999999999 16/09/2010 00:00:00;111,399999999999 17/09/2010 00:00:00;111,499999999999 20/09/2010 00:00:00;111,599999999999 21/09/2010 00:00:00;111,799999999999 22/09/2010 00:00:00;111,899999999999 23/09/2010 00:00:00;111,599999999999 24/09/2010 00:00:00;111,499999999999 27/09/2010 00:00:00;111,699999999999 28/09/2010 00:00:00;111,699999999999 29/09/2010 00:00:00;111,899999999999 30/09/2010 00:00:00;111,999999999999 01/10/2010 00:00:00;112,099999999999 04/10/2010 00:00:00;112,399999999999 05/10/2010 00:00:00;112,599999999999 06/10/2010 00:00:00;112,899999999999 07/10/2010 00:00:00;113,199999999999 08/10/2010 00:00:00;113,299999999999 11/10/2010 00:00:00;113,699999999999 12/10/2010 00:00:00;113,799999999999 13/10/2010 00:00:00;114,099999999999 14/10/2010 00:00:00;113,999999999999 15/10/2010 00:00:00;113,899999999999 18/10/2010 00:00:00;113,699999999999 19/10/2010 00:00:00;113,799999999999 20/10/2010 00:00:00;113,699999999999 21/10/2010 00:00:00;113,899999999999 22/10/2010 00:00:00;113,999999999999 25/10/2010 00:00:00;114,199999999999 26/10/2010 00:00:00;114,199999999999 27/10/2010 00:00:00;114,099999999999 28/10/2010 00:00:00;114,099999999999 29/10/2010 00:00:00;113,999999999999 02/11/2010 00:00:00;114,299999999999 03/11/2010 00:00:00;114,399999999999 04/11/2010 00:00:00;114,599999999999 05/11/2010 00:00:00;114,699999999999 08/11/2010 00:00:00;114,699999999999 09/11/2010 00:00:00;114,699999999999 10/11/2010 00:00:00;114,799999999999 11/11/2010 00:00:00;114,299999999999 12/11/2010 00:00:00;113,999999999999 15/11/2010 00:00:00;114,099999999999 16/11/2010 00:00:00;113,999999999999 17/11/2010 00:00:00;113,899999999999 18/11/2010 00:00:00;114,099999999999 19/11/2010 00:00:00;113,999999999999 22/11/2010 00:00:00;114,099999999999 23/11/2010 00:00:00;113,599999999999 24/11/2010 00:00:00;112,999999999999 25/11/2010 00:00:00;112,999999999999 26/11/2010 00:00:00;112,599999999999 29/11/2010 00:00:00;112,099999999999 30/11/2010 00:00:00;110,899999999999 01/12/2010 00:00:00;111,599999999999 02/12/2010 00:00:00;112,099999999999 03/12/2010 00:00:00;112,599999999999 06/12/2010 00:00:00;112,999999999999 07/12/2010 00:00:00;113,399999999999 08/12/2010 00:00:00;113,499999999999 09/12/2010 00:00:00;113,599999999999 10/12/2010 00:00:00;113,599999999999 13/12/2010 00:00:00;113,599999999999 14/12/2010 00:00:00;113,705999999999 15/12/2010 00:00:00;113,812766197182 16/12/2010 00:00:00;113,812766197182 17/12/2010 00:00:00;113,812766197182 20/12/2010 00:00:00;113,919532394365 21/12/2010 00:00:00;113,919532394365 22/12/2010 00:00:00;114,026298591548 23/12/2010 00:00:00;114,239830985914 27/12/2010 00:00:00;114,239830985914 28/12/2010 00:00:00;114,346597183097 29/12/2010 00:00:00;114,346597183097 30/12/2010 00:00:00;114,453363380280 31/12/2010 00:00:00;114,453363380280 03/01/2011 00:00:00;114,560129577463 04/01/2011 00:00:00;115,414259154928 05/01/2011 00:00:00;115,734557746478 06/01/2011 00:00:00;115,841323943661 07/01/2011 00:00:00;115,841323943661 10/01/2011 00:00:00;115,627791549294 11/01/2011 00:00:00;115,841323943661 12/01/2011 00:00:00;116,161622535210 13/01/2011 00:00:00;116,588687323942 14/01/2011 00:00:00;116,695453521125 17/01/2011 00:00:00;116,908985915492 18/01/2011 00:00:00;117,229284507041 19/01/2011 00:00:00;117,229284507041 20/01/2011 00:00:00;117,229284507041 21/01/2011 00:00:00;117,336050704224 24/01/2011 00:00:00;117,549583098590 25/01/2011 00:00:00;117,549583098590 26/01/2011 00:00:00;117,656349295773 27/01/2011 00:00:00;117,549583098590 28/01/2011 00:00:00;117,549583098590 31/01/2011 00:00:00;117,549583098590 01/02/2011 00:00:00;117,763115492956 02/02/2011 00:00:00;117,869881690139 03/02/2011 00:00:00;117,976647887322 04/02/2011 00:00:00;117,976647887322 07/02/2011 00:00:00;118,296946478872 08/02/2011 00:00:00;118,403712676055 09/02/2011 00:00:00;118,403712676055 10/02/2011 00:00:00;118,403712676055 11/02/2011 00:00:00;118,296946478872 14/02/2011 00:00:00;118,403712676055 15/02/2011 00:00:00;118,403712676055 16/02/2011 00:00:00;118,510478873238 17/02/2011 00:00:00;118,724011267604 18/02/2011 00:00:00;118,830777464787 21/02/2011 00:00:00;119,044309859153 22/02/2011 00:00:00;118,937543661970 23/02/2011 00:00:00;118,937543661970 24/02/2011 00:00:00;118,830777464787 25/02/2011 00:00:00;118,830777464787 28/02/2011 00:00:00;118,937543661970 01/03/2011 00:00:00;119,151076056336 02/03/2011 00:00:00;119,151076056336 03/03/2011 00:00:00;119,151076056336 04/03/2011 00:00:00;119,151076056336 07/03/2011 00:00:00;119,151076056336 08/03/2011 00:00:00;119,044309859153 09/03/2011 00:00:00;118,830777464787 10/03/2011 00:00:00;118,724011267604 11/03/2011 00:00:00;118,403712676055 14/03/2011 00:00:00;118,403712676055 15/03/2011 00:00:00;117,763115492956 16/03/2011 00:00:00;117,763115492956 17/03/2011 00:00:00;117,656349295773 18/03/2011 00:00:00;117,976647887322 21/03/2011 00:00:00;118,296946478872 22/03/2011 00:00:00;118,403712676055 23/03/2011 00:00:00;118,296946478872 24/03/2011 00:00:00;118,403712676055 25/03/2011 00:00:00;118,403712676055 28/03/2011 00:00:00;118,510478873238 29/03/2011 00:00:00;118,510478873238 30/03/2011 00:00:00;118,510478873238 31/03/2011 00:00:00;118,296946478872 01/04/2011 00:00:00;118,403712676055 04/04/2011 00:00:00;118,724011267604 05/04/2011 00:00:00;118,830777464787 06/04/2011 00:00:00;119,044309859153 07/04/2011 00:00:00;119,151076056336 08/04/2011 00:00:00;119,257842253519 11/04/2011 00:00:00;119,257842253519 12/04/2011 00:00:00;119,151076056336 13/04/2011 00:00:00;119,151076056336 14/04/2011 00:00:00;119,044309859153 15/04/2011 00:00:00;119,044309859153 18/04/2011 00:00:00;118,937543661970 19/04/2011 00:00:00;118,937543661970 20/04/2011 00:00:00;119,044309859153 21/04/2011 00:00:00;119,151076056336 26/04/2011 00:00:00;119,364608450702 27/04/2011 00:00:00;119,471374647886 28/04/2011 00:00:00;119,578140845069 29/04/2011 00:00:00;119,684907042252 02/05/2011 00:00:00;119,684907042252 03/05/2011 00:00:00;119,898439436618 04/05/2011 00:00:00;120,005205633801 05/05/2011 00:00:00;120,005205633801 06/05/2011 00:00:00;119,898439436618 09/05/2011 00:00:00;120,111971830984 10/05/2011 00:00:00;120,218738028167 11/05/2011 00:00:00;120,325504225350 12/05/2011 00:00:00;120,218738028167 13/05/2011 00:00:00;120,325504225350 16/05/2011 00:00:00;120,325504225350 17/05/2011 00:00:00;120,432270422533 18/05/2011 00:00:00;120,432270422533 19/05/2011 00:00:00;120,432270422533 20/05/2011 00:00:00;120,539036619716 23/05/2011 00:00:00;120,325504225350 24/05/2011 00:00:00;120,325504225350 25/05/2011 00:00:00;120,218738028167 26/05/2011 00:00:00;120,111971830984 27/05/2011 00:00:00;120,111971830984 30/05/2011 00:00:00;120,218738028167 31/05/2011 00:00:00;120,218738028167 01/06/2011 00:00:00;120,325504225350 03/06/2011 00:00:00;120,005205633801 06/06/2011 00:00:00;119,898439436618 07/06/2011 00:00:00;119,898439436618 08/06/2011 00:00:00;119,898439436618 09/06/2011 00:00:00;119,791673239435 10/06/2011 00:00:00;119,684907042252 14/06/2011 00:00:00;119,257842253519 15/06/2011 00:00:00;119,257842253519 16/06/2011 00:00:00;118,510478873238 17/06/2011 00:00:00;118,617245070421 20/06/2011 00:00:00;118,510478873238 21/06/2011 00:00:00;118,617245070421 22/06/2011 00:00:00;118,830777464787 24/06/2011 00:00:00;118,403712676054 27/06/2011 00:00:00;118,083414084505 28/06/2011 00:00:00;118,190180281688 29/06/2011 00:00:00;118,617245070421 30/06/2011 00:00:00;119,044309859153 01/07/2011 00:00:00;119,471374647885 04/07/2011 00:00:00;119,684907042252 05/07/2011 00:00:00;119,791673239435 06/07/2011 00:00:00;119,364608450702 07/07/2011 00:00:00;119,257842253519 08/07/2011 00:00:00;119,257842253519 11/07/2011 00:00:00;118,724011267604 12/07/2011 00:00:00;118,190180281688 13/07/2011 00:00:00;118,403712676054 14/07/2011 00:00:00;118,403712676054 15/07/2011 00:00:00;118,296946478871 18/07/2011 00:00:00;117,976647887322 19/07/2011 00:00:00;117,976647887322 20/07/2011 00:00:00;118,190180281688 21/07/2011 00:00:00;118,510478873238 22/07/2011 00:00:00;119,151076056336 25/07/2011 00:00:00;118,937543661970 26/07/2011 00:00:00;119,044309859153 27/07/2011 00:00:00;118,830777464787 28/07/2011 00:00:00;118,510478873237 29/07/2011 00:00:00;118,617245070421 01/08/2011 00:00:00;118,724011267604 02/08/2011 00:00:00;118,083414084505 03/08/2011 00:00:00;117,442816901407 04/08/2011 00:00:00;116,695453521125 05/08/2011 00:00:00;115,093960563378 08/08/2011 00:00:00;114,133064788730 09/08/2011 00:00:00;111,997740845069 10/08/2011 00:00:00;111,890974647885 11/08/2011 00:00:00;110,503014084505 12/08/2011 00:00:00;110,716546478871 16/08/2011 00:00:00;111,784208450702 17/08/2011 00:00:00;112,638338028167 18/08/2011 00:00:00;111,890974647885 19/08/2011 00:00:00;111,357143661970 22/08/2011 00:00:00;110,930078873238 23/08/2011 00:00:00;110,289481690139 24/08/2011 00:00:00;109,435352112674 25/08/2011 00:00:00;109,755650704223 26/08/2011 00:00:00;109,755650704223 29/08/2011 00:00:00;109,755650704223 30/08/2011 00:00:00;110,289481690139 31/08/2011 00:00:00;111,463909859153 01/09/2011 00:00:00;111,997740845068 02/09/2011 00:00:00;111,890974647885 05/09/2011 00:00:00;111,036845070421 06/09/2011 00:00:00;110,289481690139 07/09/2011 00:00:00;110,503014084505 08/09/2011 00:00:00;110,823312676054 09/09/2011 00:00:00;110,609780281688 12/09/2011 00:00:00;109,221819718308 13/09/2011 00:00:00;108,901521126759 14/09/2011 00:00:00;108,901521126759 15/09/2011 00:00:00;109,328585915491 16/09/2011 00:00:00;109,755650704223 19/09/2011 00:00:00;109,221819718308 20/09/2011 00:00:00;109,115053521125 21/09/2011 00:00:00;109,115053521125 22/09/2011 00:00:00;108,154157746477 23/09/2011 00:00:00;107,833859154928 26/09/2011 00:00:00;107,620326760561 27/09/2011 00:00:00;108,047391549294 28/09/2011 00:00:00;107,940625352111 29/09/2011 00:00:00;107,833859154928 30/09/2011 00:00:00;107,727092957745 03/10/2011 00:00:00;107,193261971829 04/10/2011 00:00:00;106,232366197181 05/10/2011 00:00:00;105,912067605632 06/10/2011 00:00:00;106,125599999998 07/10/2011 00:00:00;106,339132394364 10/10/2011 00:00:00;106,979729577463 11/10/2011 00:00:00;107,727092957744 12/10/2011 00:00:00;108,687988732392 13/10/2011 00:00:00;109,221819718308 14/10/2011 00:00:00;109,755650704223 17/10/2011 00:00:00;110,930078873237 18/10/2011 00:00:00;110,823312676054 19/10/2011 00:00:00;111,250377464787 20/10/2011 00:00:00;111,463909859153 21/10/2011 00:00:00;111,784208450702 24/10/2011 00:00:00;112,211273239434 25/10/2011 00:00:00;112,638338028167 26/10/2011 00:00:00;112,958636619716 27/10/2011 00:00:00;114,560129577463 28/10/2011 00:00:00;115,200726760561 31/10/2011 00:00:00;114,666895774646 02/11/2011 00:00:00;113,172169014082 03/11/2011 00:00:00;113,385701408448 04/11/2011 00:00:00;113,599233802815 07/11/2011 00:00:00;113,385701408448 08/11/2011 00:00:00;113,492467605632 09/11/2011 00:00:00;113,172169014082 10/11/2011 00:00:00;112,851870422533 11/11/2011 00:00:00;113,065402816899 14/11/2011 00:00:00;113,278935211265 15/11/2011 00:00:00;112,851870422533 16/11/2011 00:00:00;112,638338028167 17/11/2011 00:00:00;112,531571830984 18/11/2011 00:00:00;112,424805633801 21/11/2011 00:00:00;112,211273239434 22/11/2011 00:00:00;111,784208450702 23/11/2011 00:00:00;110,716546478871 24/11/2011 00:00:00;110,289481690139 25/11/2011 00:00:00;109,969183098589 28/11/2011 00:00:00;110,075949295772 29/11/2011 00:00:00;109,969183098589 30/11/2011 00:00:00;110,182715492956 01/12/2011 00:00:00;110,503014084505 02/12/2011 00:00:00;111,036845070420 05/12/2011 00:00:00;111,570676056336 06/12/2011 00:00:00;111,677442253519 07/12/2011 00:00:00;111,890974647885 08/12/2011 00:00:00;111,997740845068 09/12/2011 00:00:00;111,784208450702 12/12/2011 00:00:00;111,677442253519 13/12/2011 00:00:00;111,584555661970 14/12/2011 00:00:00;111,240158885235 15/12/2011 00:00:00;111,240158885235 16/12/2011 00:00:00;111,354957810813 19/12/2011 00:00:00;111,584555661970 20/12/2011 00:00:00;111,584555661970 21/12/2011 00:00:00;111,928952438704 22/12/2011 00:00:00;112,158550289860 23/12/2011 00:00:00;112,158550289860 27/12/2011 00:00:00;112,158550289860 28/12/2011 00:00:00;112,388148141017 29/12/2011 00:00:00;112,502947066595 30/12/2011 00:00:00;112,502947066595 02/01/2012 00:00:00;112,502947066595 03/01/2012 00:00:00;113,191740620064 04/01/2012 00:00:00;113,650936322376 05/01/2012 00:00:00;113,650936322376 06/01/2012 00:00:00;113,765735247954 09/01/2012 00:00:00;113,880534173533 10/01/2012 00:00:00;114,110132024689 11/01/2012 00:00:00;114,339729875845 12/01/2012 00:00:00;114,569327727002 13/01/2012 00:00:00;114,798925578158 16/01/2012 00:00:00;114,913724503736 17/01/2012 00:00:00;115,487719131627 18/01/2012 00:00:00;115,602518057205 19/01/2012 00:00:00;115,946914833939 20/01/2012 00:00:00;116,176512685096 23/01/2012 00:00:00;116,520909461830 24/01/2012 00:00:00;116,750507312986 25/01/2012 00:00:00;117,094904089721 26/01/2012 00:00:00;117,668898717612 27/01/2012 00:00:00;117,898496568768 30/01/2012 00:00:00;117,668898717612 31/01/2012 00:00:00;118,013295494346 01/02/2012 00:00:00;118,472491196659 02/02/2012 00:00:00;119,046485824550 03/02/2012 00:00:00;119,505681526862 06/02/2012 00:00:00;119,505681526862 07/02/2012 00:00:00;119,620480452440 08/02/2012 00:00:00;119,735279378019 09/02/2012 00:00:00;119,620480452440 10/02/2012 00:00:00;119,390882601284 13/02/2012 00:00:00;119,620480452440 14/02/2012 00:00:00;119,735279378019 15/02/2012 00:00:00;119,735279378019 16/02/2012 00:00:00;119,505681526862 17/02/2012 00:00:00;119,735279378018 20/02/2012 00:00:00;120,194475080331 21/02/2012 00:00:00;120,424072931487 22/02/2012 00:00:00;120,538871857066 23/02/2012 00:00:00;120,768469708222 24/02/2012 00:00:00;121,112866484956 27/02/2012 00:00:00;121,227665410534 28/02/2012 00:00:00;121,572062187269 29/02/2012 00:00:00;122,031257889582 01/03/2012 00:00:00;122,490453591894 02/03/2012 00:00:00;122,720051443051 05/03/2012 00:00:00;122,605252517472 06/03/2012 00:00:00;121,916458964003 07/03/2012 00:00:00;121,801660038425 08/03/2012 00:00:00;122,375654666316 09/03/2012 00:00:00;122,490453591894 12/03/2012 00:00:00;122,834850368629 13/03/2012 00:00:00;123,064448219785 14/03/2012 00:00:00;123,408844996519 15/03/2012 00:00:00;123,408844996519 16/03/2012 00:00:00;123,638442847676 19/03/2012 00:00:00;123,868040698832 20/03/2012 00:00:00;123,753241773254 21/03/2012 00:00:00;123,638442847676 22/03/2012 00:00:00;123,064448219785 23/03/2012 00:00:00;122,834850368629 26/03/2012 00:00:00;122,949649294207 27/03/2012 00:00:00;123,179247145363 28/03/2012 00:00:00;123,294046070941 29/03/2012 00:00:00;123,064448219785 30/03/2012 00:00:00;122,949649294207 02/04/2012 00:00:00;122,949649294207 03/04/2012 00:00:00;123,064448219785 04/04/2012 00:00:00;122,720051443050 05/04/2012 00:00:00;122,146056815160 10/04/2012 00:00:00;120,998067559378 11/04/2012 00:00:00;120,768469708222 12/04/2012 00:00:00;121,227665410534 13/04/2012 00:00:00;121,227665410534 16/04/2012 00:00:00;121,112866484956 17/04/2012 00:00:00;121,342464336112 18/04/2012 00:00:00;121,342464336112 19/04/2012 00:00:00;121,342464336112 20/04/2012 00:00:00;121,342464336112 23/04/2012 00:00:00;121,227665410534 24/04/2012 00:00:00;121,457263261691 25/04/2012 00:00:00;121,916458964003 26/04/2012 00:00:00;122,031257889581 27/04/2012 00:00:00;122,146056815160 30/04/2012 00:00:00;122,605252517472 02/05/2012 00:00:00;123,064448219785 03/05/2012 00:00:00;123,294046070941 04/05/2012 00:00:00;123,523643922097 07/05/2012 00:00:00;123,523643922097 08/05/2012 00:00:00;123,294046070941 09/05/2012 00:00:00;122,605252517472 10/05/2012 00:00:00;122,720051443050 11/05/2012 00:00:00;122,834850368628 14/05/2012 00:00:00;122,146056815159 15/05/2012 00:00:00;121,916458964003 16/05/2012 00:00:00;121,227665410534 18/05/2012 00:00:00;120,309274005909 21/05/2012 00:00:00;120,079676154753 22/05/2012 00:00:00;120,653670782643 23/05/2012 00:00:00;120,309274005909 24/05/2012 00:00:00;120,079676154753 25/05/2012 00:00:00;120,079676154753 29/05/2012 00:00:00;120,424072931487 30/05/2012 00:00:00;120,079676154753 31/05/2012 00:00:00;119,850078303596 01/06/2012 00:00:00;119,390882601284 04/06/2012 00:00:00;119,505681526862 05/06/2012 00:00:00;119,620480452440 06/06/2012 00:00:00;119,505681526862 07/06/2012 00:00:00;120,079676154753 08/06/2012 00:00:00;120,079676154753 11/06/2012 00:00:00;120,538871857065 12/06/2012 00:00:00;120,194475080331 13/06/2012 00:00:00;119,964877229174 14/06/2012 00:00:00;119,964877229174 15/06/2012 00:00:00;120,194475080331 18/06/2012 00:00:00;120,424072931487 19/06/2012 00:00:00;120,653670782643 20/06/2012 00:00:00;120,998067559378 21/06/2012 00:00:00;121,342464336112 22/06/2012 00:00:00;121,457263261690 25/06/2012 00:00:00;121,572062187269 26/06/2012 00:00:00;121,572062187269 27/06/2012 00:00:00;121,686861112847 28/06/2012 00:00:00;121,686861112847 29/06/2012 00:00:00;122,146056815159 02/07/2012 00:00:00;122,490453591894 03/07/2012 00:00:00;123,064448219785 04/07/2012 00:00:00;123,179247145363 05/07/2012 00:00:00;123,294046070941 06/07/2012 00:00:00;123,294046070941 09/07/2012 00:00:00;123,294046070941 10/07/2012 00:00:00;123,523643922097 11/07/2012 00:00:00;123,638442847675 12/07/2012 00:00:00;123,753241773253 13/07/2012 00:00:00;123,753241773253 16/07/2012 00:00:00;123,753241773253 17/07/2012 00:00:00;123,868040698832 18/07/2012 00:00:00;124,097638549988 19/07/2012 00:00:00;124,327236401144 20/07/2012 00:00:00;124,327236401144 23/07/2012 00:00:00;123,868040698832 24/07/2012 00:00:00;123,638442847675 25/07/2012 00:00:00;123,408844996519 26/07/2012 00:00:00;123,638442847675 27/07/2012 00:00:00;123,868040698832 30/07/2012 00:00:00;124,556834252301 31/07/2012 00:00:00;124,786432103457 01/08/2012 00:00:00;125,130828880191 02/08/2012 00:00:00;125,130828880191 03/08/2012 00:00:00;125,475225656926 06/08/2012 00:00:00;126,049220284817 07/08/2012 00:00:00;126,393617061551 08/08/2012 00:00:00;126,508415987129 09/08/2012 00:00:00;126,623214912707 10/08/2012 00:00:00;126,508415987129 13/08/2012 00:00:00;126,508415987129 14/08/2012 00:00:00;126,623214912707 16/08/2012 00:00:00;126,623214912707 17/08/2012 00:00:00;126,852812763864 20/08/2012 00:00:00;126,967611689442 21/08/2012 00:00:00;127,197209540598 22/08/2012 00:00:00;127,082410615020 23/08/2012 00:00:00;127,082410615020 24/08/2012 00:00:00;126,967611689442 27/08/2012 00:00:00;127,082410615020 28/08/2012 00:00:00;127,082410615020 29/08/2012 00:00:00;127,312008466176 30/08/2012 00:00:00;127,197209540598 31/08/2012 00:00:00;127,312008466176 03/09/2012 00:00:00;127,426807391754 04/09/2012 00:00:00;127,771204168489 05/09/2012 00:00:00;127,771204168489 06/09/2012 00:00:00;128,230399870801 07/09/2012 00:00:00;128,804394498692 10/09/2012 00:00:00;129,033992349849 11/09/2012 00:00:00;129,033992349849 12/09/2012 00:00:00;129,378389126583 13/09/2012 00:00:00;129,378389126583 14/09/2012 00:00:00;129,952383754474 17/09/2012 00:00:00;130,067182680052 18/09/2012 00:00:00;129,837584828896 19/09/2012 00:00:00;129,837584828896 20/09/2012 00:00:00;129,493188052161 21/09/2012 00:00:00;129,493188052161 24/09/2012 00:00:00;129,378389126583 25/09/2012 00:00:00;129,263590201005 26/09/2012 00:00:00;128,689595573114 27/09/2012 00:00:00;128,689595573114 28/09/2012 00:00:00;128,804394498692 01/10/2012 00:00:00;129,033992349848 02/10/2012 00:00:00;129,263590201005 03/10/2012 00:00:00;129,607986977739 04/10/2012 00:00:00;129,837584828896 05/10/2012 00:00:00;130,067182680052 08/10/2012 00:00:00;130,181981605630 09/10/2012 00:00:00;130,067182680052 10/10/2012 00:00:00;129,952383754474 11/10/2012 00:00:00;129,952383754474 12/10/2012 00:00:00;130,296780531208 15/10/2012 00:00:00;130,641177307943 16/10/2012 00:00:00;130,985574084677 17/10/2012 00:00:00;131,559568712568 18/10/2012 00:00:00;131,789166563724 19/10/2012 00:00:00;131,789166563724 22/10/2012 00:00:00;131,903965489302 23/10/2012 00:00:00;131,674367638146 24/10/2012 00:00:00;131,559568712568 25/10/2012 00:00:00;131,674367638146 26/10/2012 00:00:00;131,559568712568 29/10/2012 00:00:00;131,329970861411 30/10/2012 00:00:00;131,559568712568 31/10/2012 00:00:00;131,559568712568 02/11/2012 00:00:00;131,789166563724 05/11/2012 00:00:00;131,789166563724 06/11/2012 00:00:00;132,018764414880 07/11/2012 00:00:00;132,133563340459 08/11/2012 00:00:00;132,248362266037 09/11/2012 00:00:00;132,133563340459 12/11/2012 00:00:00;132,248362266037 13/11/2012 00:00:00;132,102567630552 14/11/2012 00:00:00;132,224433467850 15/11/2012 00:00:00;132,102567630552 16/11/2012 00:00:00;131,980701793255 19/11/2012 00:00:00;132,224433467850 20/11/2012 00:00:00;132,224433467850 21/11/2012 00:00:00;132,468165142445 22/11/2012 00:00:00;132,711896817040 23/11/2012 00:00:00;132,833762654338 26/11/2012 00:00:00;133,077494328933 27/11/2012 00:00:00;133,199360166230 28/11/2012 00:00:00;133,199360166230 29/11/2012 00:00:00;133,443091840825 30/11/2012 00:00:00;133,686823515421 03/12/2012 00:00:00;133,930555190016 04/12/2012 00:00:00;134,296152701908 05/12/2012 00:00:00;134,661750213801 06/12/2012 00:00:00;134,905481888396 07/12/2012 00:00:00;135,027347725694 10/12/2012 00:00:00;134,905481888396 11/12/2012 00:00:00;135,149213562991 12/12/2012 00:00:00;135,392945237586 13/12/2012 00:00:00;135,636676912181 14/12/2012 00:00:00;135,758542749479 17/12/2012 00:00:00;135,880408586777 18/12/2012 00:00:00;136,002274424074 19/12/2012 00:00:00;136,246006098669 20/12/2012 00:00:00;136,367871935967 21/12/2012 00:00:00;136,489737773264 27/12/2012 00:00:00;136,611603610562 28/12/2012 00:00:00;136,733469447859 02/01/2013 00:00:00;137,220932797050 03/01/2013 00:00:00;137,708396146240 04/01/2013 00:00:00;137,830261983537 07/01/2013 00:00:00;138,073993658133 08/01/2013 00:00:00;138,317725332728 09/01/2013 00:00:00;138,561457007323 10/01/2013 00:00:00;138,561457007323 11/01/2013 00:00:00;138,683322844620 14/01/2013 00:00:00;138,683322844620 15/01/2013 00:00:00;138,439591170025 16/01/2013 00:00:00;138,317725332728 17/01/2013 00:00:00;138,561457007323 18/01/2013 00:00:00;138,561457007323 21/01/2013 00:00:00;138,683322844620 22/01/2013 00:00:00;138,561457007323 23/01/2013 00:00:00;138,317725332728 24/01/2013 00:00:00;137,952127820835 25/01/2013 00:00:00;138,073993658132 28/01/2013 00:00:00;138,073993658132 29/01/2013 00:00:00;137,464664471645 30/01/2013 00:00:00;136,977201122454 31/01/2013 00:00:00;136,489737773264 01/02/2013 00:00:00;136,611603610562 04/02/2013 00:00:00;136,611603610562 05/02/2013 00:00:00;136,489737773264 06/02/2013 00:00:00;136,611603610562 07/02/2013 00:00:00;136,611603610562 08/02/2013 00:00:00;136,733469447859 11/02/2013 00:00:00;136,733469447859 12/02/2013 00:00:00;136,733469447859 13/02/2013 00:00:00;136,977201122454 14/02/2013 00:00:00;137,099066959752 15/02/2013 00:00:00;137,220932797050 18/02/2013 00:00:00;137,342798634347 19/02/2013 00:00:00;137,464664471645 20/02/2013 00:00:00;137,708396146240 21/02/2013 00:00:00;137,586530308942 22/02/2013 00:00:00;137,708396146240 25/02/2013 00:00:00;137,952127820835 26/02/2013 00:00:00;137,586530308942 27/02/2013 00:00:00;137,586530308942 28/02/2013 00:00:00;137,708396146240 01/03/2013 00:00:00;137,708396146240 04/03/2013 00:00:00;137,830261983537 05/03/2013 00:00:00;138,073993658132 06/03/2013 00:00:00;138,317725332727 07/03/2013 00:00:00;138,439591170025 08/03/2013 00:00:00;138,683322844620 11/03/2013 00:00:00;138,683322844620 12/03/2013 00:00:00;138,805188681918 13/03/2013 00:00:00;138,805188681918 14/03/2013 00:00:00;138,927054519215 15/03/2013 00:00:00;139,048920356513 18/03/2013 00:00:00;138,927054519215 19/03/2013 00:00:00;138,927054519215 20/03/2013 00:00:00;138,927054519215 21/03/2013 00:00:00;138,927054519215 22/03/2013 00:00:00;138,805188681918 25/03/2013 00:00:00;138,927054519215 26/03/2013 00:00:00;138,927054519215 27/03/2013 00:00:00;138,805188681918 28/03/2013 00:00:00;138,805188681918 02/04/2013 00:00:00;138,927054519215 03/04/2013 00:00:00;139,292652031108 04/04/2013 00:00:00;139,292652031108 05/04/2013 00:00:00;139,414517868405 08/04/2013 00:00:00;139,658249543000 09/04/2013 00:00:00;139,901981217596 10/04/2013 00:00:00;140,267578729488 11/04/2013 00:00:00;140,511310404083 12/04/2013 00:00:00;140,511310404083 15/04/2013 00:00:00;140,511310404083 16/04/2013 00:00:00;140,511310404083 17/04/2013 00:00:00;140,633176241381 18/04/2013 00:00:00;140,389444566786 19/04/2013 00:00:00;140,511310404083 22/04/2013 00:00:00;140,633176241381 23/04/2013 00:00:00;140,876907915976 24/04/2013 00:00:00;141,120639590571 25/04/2013 00:00:00;141,242505427869 26/04/2013 00:00:00;141,364371265166 29/04/2013 00:00:00;141,486237102464 30/04/2013 00:00:00;141,729968777059 02/05/2013 00:00:00;141,729968777059 03/05/2013 00:00:00;141,851834614356 06/05/2013 00:00:00;141,973700451654 07/05/2013 00:00:00;142,217432126249 08/05/2013 00:00:00;142,339297963547 10/05/2013 00:00:00;142,461163800844 13/05/2013 00:00:00;142,461163800844 14/05/2013 00:00:00;142,217432126249 15/05/2013 00:00:00;142,095566288951 16/05/2013 00:00:00;142,339297963547 17/05/2013 00:00:00;142,339297963547 21/05/2013 00:00:00;142,583029638142 22/05/2013 00:00:00;142,704895475439 23/05/2013 00:00:00;142,339297963547 24/05/2013 00:00:00;142,217432126249 27/05/2013 00:00:00;142,339297963547 28/05/2013 00:00:00;142,461163800844 29/05/2013 00:00:00;141,973700451654 30/05/2013 00:00:00;141,608102939761 31/05/2013 00:00:00;141,120639590571 03/06/2013 00:00:00;140,876907915976 04/06/2013 00:00:00;140,998773753273 05/06/2013 00:00:00;140,389444566786 06/06/2013 00:00:00;139,658249543000 07/06/2013 00:00:00;139,658249543000 10/06/2013 00:00:00;139,901981217595 11/06/2013 00:00:00;139,048920356512 12/06/2013 00:00:00;139,170786193810 13/06/2013 00:00:00;138,683322844620 14/06/2013 00:00:00;139,292652031108 17/06/2013 00:00:00;139,658249543000 18/06/2013 00:00:00;139,780115380298 19/06/2013 00:00:00;139,901981217595 20/06/2013 00:00:00;138,683322844620 21/06/2013 00:00:00;138,439591170025 24/06/2013 00:00:00;137,220932797049 25/06/2013 00:00:00;137,220932797049 26/06/2013 00:00:00;137,708396146239 27/06/2013 00:00:00;138,195859495429 28/06/2013 00:00:00;138,439591170025 01/07/2013 00:00:00;138,683322844620 02/07/2013 00:00:00;138,805188681917 03/07/2013 00:00:00;138,317725332727 04/07/2013 00:00:00;138,683322844620 05/07/2013 00:00:00;138,927054519215 08/07/2013 00:00:00;139,170786193810 09/07/2013 00:00:00;139,658249543000 10/07/2013 00:00:00;139,780115380298 11/07/2013 00:00:00;140,023847054893 12/07/2013 00:00:00;140,145712892190 15/07/2013 00:00:00;140,267578729488 16/07/2013 00:00:00;140,389444566785 17/07/2013 00:00:00;140,511310404083 18/07/2013 00:00:00;140,755042078678 19/07/2013 00:00:00;140,876907915976 22/07/2013 00:00:00;141,120639590571 23/07/2013 00:00:00;141,364371265166 24/07/2013 00:00:00;141,364371265166 25/07/2013 00:00:00;141,242505427868 26/07/2013 00:00:00;141,242505427868 29/07/2013 00:00:00;141,242505427868 30/07/2013 00:00:00;141,364371265166 31/07/2013 00:00:00;141,486237102463 01/08/2013 00:00:00;141,729968777058 02/08/2013 00:00:00;141,729968777058 05/08/2013 00:00:00;141,973700451654 06/08/2013 00:00:00;141,973700451654 07/08/2013 00:00:00;141,973700451654 08/08/2013 00:00:00;141,973700451654 09/08/2013 00:00:00;141,973700451654 12/08/2013 00:00:00;142,095566288951 13/08/2013 00:00:00;142,339297963546 14/08/2013 00:00:00;142,339297963546 16/08/2013 00:00:00;142,095566288951 19/08/2013 00:00:00;142,095566288951 20/08/2013 00:00:00;141,851834614356 21/08/2013 00:00:00;141,729968777058 22/08/2013 00:00:00;141,729968777058 23/08/2013 00:00:00;141,729968777058 26/08/2013 00:00:00;141,851834614356 27/08/2013 00:00:00;141,729968777058 28/08/2013 00:00:00;141,608102939761 29/08/2013 00:00:00;141,729968777058 30/08/2013 00:00:00;141,851834614356 02/09/2013 00:00:00;141,973700451653 03/09/2013 00:00:00;142,095566288951 04/09/2013 00:00:00;142,095566288951 05/09/2013 00:00:00;142,095566288951 06/09/2013 00:00:00;142,095566288951 09/09/2013 00:00:00;142,217432126249 10/09/2013 00:00:00;142,339297963546 11/09/2013 00:00:00;142,461163800844 12/09/2013 00:00:00;142,461163800844 13/09/2013 00:00:00;142,461163800844 16/09/2013 00:00:00;142,704895475439 17/09/2013 00:00:00;142,826761312736 18/09/2013 00:00:00;142,826761312736 19/09/2013 00:00:00;143,314224661927 20/09/2013 00:00:00;143,314224661927 23/09/2013 00:00:00;143,314224661927 24/09/2013 00:00:00;143,314224661927 25/09/2013 00:00:00;143,314224661927 26/09/2013 00:00:00;143,314224661927 27/09/2013 00:00:00;143,314224661927 30/09/2013 00:00:00;143,192358824629 01/10/2013 00:00:00;143,314224661926 02/10/2013 00:00:00;143,557956336522 03/10/2013 00:00:00;143,679822173819 04/10/2013 00:00:00;143,801688011117 07/10/2013 00:00:00;144,045419685712 08/10/2013 00:00:00;144,167285523009 09/10/2013 00:00:00;144,167285523009 10/10/2013 00:00:00;144,289151360307 11/10/2013 00:00:00;144,411017197604 14/10/2013 00:00:00;144,654748872200 15/10/2013 00:00:00;144,898480546795 16/10/2013 00:00:00;145,020346384092 17/10/2013 00:00:00;145,142212221390 18/10/2013 00:00:00;145,264078058687 21/10/2013 00:00:00;145,385943895985 22/10/2013 00:00:00;145,507809733282 23/10/2013 00:00:00;145,629675570580 24/10/2013 00:00:00;145,629675570580 25/10/2013 00:00:00;145,629675570580 28/10/2013 00:00:00;145,751541407877 29/10/2013 00:00:00;145,873407245175 30/10/2013 00:00:00;145,995273082473 31/10/2013 00:00:00;146,117138919770 04/11/2013 00:00:00;146,360870594365 05/11/2013 00:00:00;146,360870594365 06/11/2013 00:00:00;146,360870594365 07/11/2013 00:00:00;146,482736431663 08/11/2013 00:00:00;146,360870594365 11/11/2013 00:00:00;146,482736431663 12/11/2013 00:00:00;146,482736431663 13/11/2013 00:00:00;146,239004757068 14/11/2013 00:00:00;146,362089252738 15/11/2013 00:00:00;146,362089252738 18/11/2013 00:00:00;146,491958009839 19/11/2013 00:00:00;146,621826766940 20/11/2013 00:00:00;146,621826766940 21/11/2013 00:00:00;146,621826766940 22/11/2013 00:00:00;146,751695524041 25/11/2013 00:00:00;146,881564281142 26/11/2013 00:00:00;146,881564281142 27/11/2013 00:00:00;147,011433038243 28/11/2013 00:00:00;147,141301795344 29/11/2013 00:00:00;147,271170552445 02/12/2013 00:00:00;147,401039309545 03/12/2013 00:00:00;147,401039309545 04/12/2013 00:00:00;147,401039309545 05/12/2013 00:00:00;147,271170552445 06/12/2013 00:00:00;147,271170552445 09/12/2013 00:00:00;147,401039309545 10/12/2013 00:00:00;147,530908066646 11/12/2013 00:00:00;147,660776823747 12/12/2013 00:00:00;147,660776823747 13/12/2013 00:00:00;147,660776823747 16/12/2013 00:00:00;147,790645580848 17/12/2013 00:00:00;147,790645580848 18/12/2013 00:00:00;147,920514337949 19/12/2013 00:00:00;148,180251852151 20/12/2013 00:00:00;148,310120609252 23/12/2013 00:00:00;148,310120609252 27/12/2013 00:00:00;148,439989366353 30/12/2013 00:00:00;148,569858123454 02/01/2014 00:00:00;148,699726880555 03/01/2014 00:00:00;148,829595637656 06/01/2014 00:00:00;149,089333151857 07/01/2014 00:00:00;149,349070666059 08/01/2014 00:00:00;149,349070666059 09/01/2014 00:00:00;149,349070666059 10/01/2014 00:00:00;149,349070666059 13/01/2014 00:00:00;149,608808180261 14/01/2014 00:00:00;149,478939423160 15/01/2014 00:00:00;149,608808180261 16/01/2014 00:00:00;149,738676937362 17/01/2014 00:00:00;149,868545694463 20/01/2014 00:00:00;149,868545694463 21/01/2014 00:00:00;149,998414451564 22/01/2014 00:00:00;149,998414451564 23/01/2014 00:00:00;149,998414451564 24/01/2014 00:00:00;149,478939423160 27/01/2014 00:00:00;149,089333151857 28/01/2014 00:00:00;149,219201908958 29/01/2014 00:00:00;149,219201908958 30/01/2014 00:00:00;148,959464394756 31/01/2014 00:00:00;148,959464394756 03/02/2014 00:00:00;148,959464394756 04/02/2014 00:00:00;148,829595637655 05/02/2014 00:00:00;148,959464394756 06/02/2014 00:00:00;149,219201908958 07/02/2014 00:00:00;149,478939423160 10/02/2014 00:00:00;149,738676937362 11/02/2014 00:00:00;149,868545694463 12/02/2014 00:00:00;149,998414451564 13/02/2014 00:00:00;149,998414451564 14/02/2014 00:00:00;150,128283208665 17/02/2014 00:00:00;150,258151965766 18/02/2014 00:00:00;150,388020722866 19/02/2014 00:00:00;150,517889479967 20/02/2014 00:00:00;150,517889479967 21/02/2014 00:00:00;150,647758237068 24/02/2014 00:00:00;150,777626994169 25/02/2014 00:00:00;151,037364508371 26/02/2014 00:00:00;151,167233265472 27/02/2014 00:00:00;151,167233265472 28/02/2014 00:00:00;151,297102022573 03/03/2014 00:00:00;151,297102022573 04/03/2014 00:00:00;151,426970779674 05/03/2014 00:00:00;151,686708293876 06/03/2014 00:00:00;151,816577050976 07/03/2014 00:00:00;151,816577050976 10/03/2014 00:00:00;151,946445808077 11/03/2014 00:00:00;151,946445808077 12/03/2014 00:00:00;151,816577050976 13/03/2014 00:00:00;151,686708293876 14/03/2014 00:00:00;151,426970779674 17/03/2014 00:00:00;151,556839536775 18/03/2014 00:00:00;151,686708293876 19/03/2014 00:00:00;151,816577050976 20/03/2014 00:00:00;151,816577050976 21/03/2014 00:00:00;151,946445808077 24/03/2014 00:00:00;151,946445808077 25/03/2014 00:00:00;151,946445808077 26/03/2014 00:00:00;151,946445808077 27/03/2014 00:00:00;151,946445808077 28/03/2014 00:00:00;152,076314565178 31/03/2014 00:00:00;152,206183322279 01/04/2014 00:00:00;152,336052079380 02/04/2014 00:00:00;152,336052079380 03/04/2014 00:00:00;152,465920836481 04/04/2014 00:00:00;152,595789593582 07/04/2014 00:00:00;152,595789593582 08/04/2014 00:00:00;152,725658350683 09/04/2014 00:00:00;152,855527107784 10/04/2014 00:00:00;152,985395864885 11/04/2014 00:00:00;152,855527107784 14/04/2014 00:00:00;152,855527107784 15/04/2014 00:00:00;152,855527107784 16/04/2014 00:00:00;152,855527107784 17/04/2014 00:00:00;152,855527107784 22/04/2014 00:00:00;152,985395864885 23/04/2014 00:00:00;153,115264621986 24/04/2014 00:00:00;153,245133379086 25/04/2014 00:00:00;153,245133379086 28/04/2014 00:00:00;153,245133379086 29/04/2014 00:00:00;153,504870893288 30/04/2014 00:00:00;153,504870893288 02/05/2014 00:00:00;153,634739650389 05/05/2014 00:00:00;153,764608407490 06/05/2014 00:00:00;153,764608407490 07/05/2014 00:00:00;153,764608407490 08/05/2014 00:00:00;154,024345921692 09/05/2014 00:00:00;154,154214678793 12/05/2014 00:00:00;154,284083435894 13/05/2014 00:00:00;154,413952192995 14/05/2014 00:00:00;154,413952192995 15/05/2014 00:00:00;154,154214678793 16/05/2014 00:00:00;154,024345921692 19/05/2014 00:00:00;154,024345921692 20/05/2014 00:00:00;153,894477164591 21/05/2014 00:00:00;153,764608407490 22/05/2014 00:00:00;153,764608407490 23/05/2014 00:00:00;153,764608407490 26/05/2014 00:00:00;153,894477164591 27/05/2014 00:00:00;154,154214678793 28/05/2014 00:00:00;154,284083435894 30/05/2014 00:00:00;154,284083435894 02/06/2014 00:00:00;154,413952192995 03/06/2014 00:00:00;154,413952192995 04/06/2014 00:00:00;154,543820950096 05/06/2014 00:00:00;154,543820950096 06/06/2014 00:00:00;154,933427221398 10/06/2014 00:00:00;155,323033492701 11/06/2014 00:00:00;155,193164735600 12/06/2014 00:00:00;155,323033492701 13/06/2014 00:00:00;155,323033492701 16/06/2014 00:00:00;155,323033492701 17/06/2014 00:00:00;155,323033492701 18/06/2014 00:00:00;155,452902249802 19/06/2014 00:00:00;155,582771006903 20/06/2014 00:00:00;155,712639764004 24/06/2014 00:00:00;155,712639764004 25/06/2014 00:00:00;155,712639764004 26/06/2014 00:00:00;155,582771006903 27/06/2014 00:00:00;155,452902249802 30/06/2014 00:00:00;155,323033492701 01/07/2014 00:00:00;155,193164735600 02/07/2014 00:00:00;155,323033492701 03/07/2014 00:00:00;155,323033492701 04/07/2014 00:00:00;155,323033492701 07/07/2014 00:00:00;155,452902249802 08/07/2014 00:00:00;155,323033492701 09/07/2014 00:00:00;155,193164735600 10/07/2014 00:00:00;154,803558464297 11/07/2014 00:00:00;154,803558464297 14/07/2014 00:00:00;154,803558464297 15/07/2014 00:00:00;154,803558464297 16/07/2014 00:00:00;154,803558464297 17/07/2014 00:00:00;154,803558464297 18/07/2014 00:00:00;154,673689707196 21/07/2014 00:00:00;154,673689707196 22/07/2014 00:00:00;154,673689707196 23/07/2014 00:00:00;154,803558464297 24/07/2014 00:00:00;154,803558464297 25/07/2014 00:00:00;154,803558464297 28/07/2014 00:00:00;154,933427221398 29/07/2014 00:00:00;154,933427221398 30/07/2014 00:00:00;154,933427221398 31/07/2014 00:00:00;154,673689707196 01/08/2014 00:00:00;154,154214678793 04/08/2014 00:00:00;154,024345921692 05/08/2014 00:00:00;153,894477164591 06/08/2014 00:00:00;153,375002136187 07/08/2014 00:00:00;153,375002136187 08/08/2014 00:00:00;152,855527107783 11/08/2014 00:00:00;153,115264621985 12/08/2014 00:00:00;153,375002136187 13/08/2014 00:00:00;153,634739650389 14/08/2014 00:00:00;154,024345921692 18/08/2014 00:00:00;154,413952192994 19/08/2014 00:00:00;154,803558464297 20/08/2014 00:00:00;154,933427221398 21/08/2014 00:00:00;155,063295978499 22/08/2014 00:00:00;155,193164735600 25/08/2014 00:00:00;155,323033492701 26/08/2014 00:00:00;155,582771006903 27/08/2014 00:00:00;155,712639764004 28/08/2014 00:00:00;155,582771006903 29/08/2014 00:00:00;155,582771006903 01/09/2014 00:00:00;155,582771006903 02/09/2014 00:00:00;155,582771006903 03/09/2014 00:00:00;155,582771006903 04/09/2014 00:00:00;155,452902249802 05/09/2014 00:00:00;155,452902249802 08/09/2014 00:00:00;155,452902249802 09/09/2014 00:00:00;155,193164735600 10/09/2014 00:00:00;155,193164735600 11/09/2014 00:00:00;155,323033492701 12/09/2014 00:00:00;155,323033492701 15/09/2014 00:00:00;155,323033492701 16/09/2014 00:00:00;155,193164735600 17/09/2014 00:00:00;155,193164735600 18/09/2014 00:00:00;155,323033492701 19/09/2014 00:00:00;155,452902249802 22/09/2014 00:00:00;155,452902249802 23/09/2014 00:00:00;155,193164735600 24/09/2014 00:00:00;155,063295978499 25/09/2014 00:00:00;154,933427221398 26/09/2014 00:00:00;154,673689707196 29/09/2014 00:00:00;154,154214678792 30/09/2014 00:00:00;154,154214678792 01/10/2014 00:00:00;154,413952192994 02/10/2014 00:00:00;154,284083435893 03/10/2014 00:00:00;154,284083435893 06/10/2014 00:00:00;154,543820950095 07/10/2014 00:00:00;154,284083435893 08/10/2014 00:00:00;154,024345921691 09/10/2014 00:00:00;154,024345921691 10/10/2014 00:00:00;153,504870893288 13/10/2014 00:00:00;153,115264621985 14/10/2014 00:00:00;152,855527107783 15/10/2014 00:00:00;152,465920836480 16/10/2014 00:00:00;151,426970779673 17/10/2014 00:00:00;152,076314565178 20/10/2014 00:00:00;152,206183322278 21/10/2014 00:00:00;152,725658350682 22/10/2014 00:00:00;153,245133379086 23/10/2014 00:00:00;153,375002136187 24/10/2014 00:00:00;153,375002136187 27/10/2014 00:00:00;153,634739650389 28/10/2014 00:00:00;153,634739650389 29/10/2014 00:00:00;153,634739650389 30/10/2014 00:00:00;153,245133379086 31/10/2014 00:00:00;153,504870893288 03/11/2014 00:00:00;153,634739650389 04/11/2014 00:00:00;153,634739650389 05/11/2014 00:00:00;153,764608407489 06/11/2014 00:00:00;153,894477164590 07/11/2014 00:00:00;154,154214678792 10/11/2014 00:00:00;154,413952192994 11/11/2014 00:00:00;154,673689707196 12/11/2014 00:00:00;154,673689707196 13/11/2014 00:00:00;154,529535386814 14/11/2014 00:00:00;153,703174235013 17/11/2014 00:00:00;154,116354810913 18/11/2014 00:00:00;154,254081669547 19/11/2014 00:00:00;154,116354810913 20/11/2014 00:00:00;153,840901093646 21/11/2014 00:00:00;154,116354810913 24/11/2014 00:00:00;154,254081669547 25/11/2014 00:00:00;154,391808528180 26/11/2014 00:00:00;154,529535386814 27/11/2014 00:00:00;154,529535386814 28/11/2014 00:00:00;154,667262245447 01/12/2014 00:00:00;154,529535386814 02/12/2014 00:00:00;154,529535386814 03/12/2014 00:00:00;154,667262245447 04/12/2014 00:00:00;154,942715962714 05/12/2014 00:00:00;155,080442821348 08/12/2014 00:00:00;155,218169679981 09/12/2014 00:00:00;154,942715962714 10/12/2014 00:00:00;154,667262245447 11/12/2014 00:00:00;154,529535386814 12/12/2014 00:00:00;154,254081669547 15/12/2014 00:00:00;154,116354810913 16/12/2014 00:00:00;153,703174235013 17/12/2014 00:00:00;153,565447376379 18/12/2014 00:00:00;153,840901093646 19/12/2014 00:00:00;153,978627952280 22/12/2014 00:00:00;154,116354810913 23/12/2014 00:00:00;154,254081669547 29/12/2014 00:00:00;154,254081669547 30/12/2014 00:00:00;154,391808528180 02/01/2015 00:00:00;154,529535386814 05/01/2015 00:00:00;154,529535386814 06/01/2015 00:00:00;154,529535386814 07/01/2015 00:00:00;154,529535386814 08/01/2015 00:00:00;154,667262245447 09/01/2015 00:00:00;154,942715962714 12/01/2015 00:00:00;155,080442821348 13/01/2015 00:00:00;155,218169679981 14/01/2015 00:00:00;155,218169679981 15/01/2015 00:00:00;155,218169679981 16/01/2015 00:00:00;155,355896538615 19/01/2015 00:00:00;155,493623397248 20/01/2015 00:00:00;155,631350255882 21/01/2015 00:00:00;155,631350255882 22/01/2015 00:00:00;155,906803973149 23/01/2015 00:00:00;156,457711407683 26/01/2015 00:00:00;156,595438266316 27/01/2015 00:00:00;156,733165124950 28/01/2015 00:00:00;156,595438266316 29/01/2015 00:00:00;156,457711407683 30/01/2015 00:00:00;156,457711407683 02/02/2015 00:00:00;156,595438266316 03/02/2015 00:00:00;156,870891983583 04/02/2015 00:00:00;157,008618842217 05/02/2015 00:00:00;157,008618842217 06/02/2015 00:00:00;157,146345700850 09/02/2015 00:00:00;157,146345700850 10/02/2015 00:00:00;157,284072559484 11/02/2015 00:00:00;157,284072559484 12/02/2015 00:00:00;157,421799418117 13/02/2015 00:00:00;157,697253135384 16/02/2015 00:00:00;157,834979994018 17/02/2015 00:00:00;157,834979994018 18/02/2015 00:00:00;158,110433711285 19/02/2015 00:00:00;158,248160569919 20/02/2015 00:00:00;158,385887428552 23/02/2015 00:00:00;158,799068004453 24/02/2015 00:00:00;159,074521721720 25/02/2015 00:00:00;159,349975438987 26/02/2015 00:00:00;159,625429156254 27/02/2015 00:00:00;159,900882873521 02/03/2015 00:00:00;160,176336590788 03/03/2015 00:00:00;160,314063449421 04/03/2015 00:00:00;160,176336590788 05/03/2015 00:00:00;160,314063449421 06/03/2015 00:00:00;160,314063449421 09/03/2015 00:00:00;160,314063449421 10/03/2015 00:00:00;160,176336590788 11/03/2015 00:00:00;160,176336590788 12/03/2015 00:00:00;160,176336590788 13/03/2015 00:00:00;160,176336590788 16/03/2015 00:00:00;159,900882873521 17/03/2015 00:00:00;159,487702297620 18/03/2015 00:00:00;159,349975438987 19/03/2015 00:00:00;159,349975438987 20/03/2015 00:00:00;159,487702297620 23/03/2015 00:00:00;159,349975438987 24/03/2015 00:00:00;159,349975438987 25/03/2015 00:00:00;159,212248580353 26/03/2015 00:00:00;159,212248580353 27/03/2015 00:00:00;159,487702297620 30/03/2015 00:00:00;159,625429156254 31/03/2015 00:00:00;159,763156014887 01/04/2015 00:00:00;159,900882873521 02/04/2015 00:00:00;159,900882873521 07/04/2015 00:00:00;160,314063449421 08/04/2015 00:00:00;160,451790308055 09/04/2015 00:00:00;160,727244025322 10/04/2015 00:00:00;160,864970883955 13/04/2015 00:00:00;161,002697742589 14/04/2015 00:00:00;160,864970883955 15/04/2015 00:00:00;160,864970883955 16/04/2015 00:00:00;160,589517166688 17/04/2015 00:00:00;160,451790308055 20/04/2015 00:00:00;160,314063449421 21/04/2015 00:00:00;160,176336590788 22/04/2015 00:00:00;160,176336590788 23/04/2015 00:00:00;160,314063449421 24/04/2015 00:00:00;160,314063449421 27/04/2015 00:00:00;160,451790308055 28/04/2015 00:00:00;160,589517166688 29/04/2015 00:00:00;160,451790308055 30/04/2015 00:00:00;160,314063449421 04/05/2015 00:00:00;160,314063449421 05/05/2015 00:00:00;160,176336590788 06/05/2015 00:00:00;159,763156014887 07/05/2015 00:00:00;159,349975438986 08/05/2015 00:00:00;159,763156014887 11/05/2015 00:00:00;159,900882873520 12/05/2015 00:00:00;159,625429156253 13/05/2015 00:00:00;159,763156014887 15/05/2015 00:00:00;160,176336590788 18/05/2015 00:00:00;160,176336590788 19/05/2015 00:00:00;160,314063449421 20/05/2015 00:00:00;160,314063449421 21/05/2015 00:00:00;160,451790308055 22/05/2015 00:00:00;160,589517166688 26/05/2015 00:00:00;160,589517166688 27/05/2015 00:00:00;160,589517166688 28/05/2015 00:00:00;160,727244025322 29/05/2015 00:00:00;160,727244025322 01/06/2015 00:00:00;160,589517166688 02/06/2015 00:00:00;160,451790308054 03/06/2015 00:00:00;160,314063449421 04/06/2015 00:00:00;159,900882873520 05/06/2015 00:00:00;159,763156014887 08/06/2015 00:00:00;159,763156014887 09/06/2015 00:00:00;159,487702297620 10/06/2015 00:00:00;159,212248580353 11/06/2015 00:00:00;159,487702297620 12/06/2015 00:00:00;159,349975438986 15/06/2015 00:00:00;158,661341145819 16/06/2015 00:00:00;158,248160569918 17/06/2015 00:00:00;158,110433711285 18/06/2015 00:00:00;157,972706852651 19/06/2015 00:00:00;158,248160569918 22/06/2015 00:00:00;158,936794863086 24/06/2015 00:00:00;159,625429156253 25/06/2015 00:00:00;159,625429156253 26/06/2015 00:00:00;159,625429156253 29/06/2015 00:00:00;158,661341145819 30/06/2015 00:00:00;158,661341145819 01/07/2015 00:00:00;159,074521721719 02/07/2015 00:00:00;159,212248580353 03/07/2015 00:00:00;159,212248580353 06/07/2015 00:00:00;158,936794863086 07/07/2015 00:00:00;158,523614287185 08/07/2015 00:00:00;158,110433711284 09/07/2015 00:00:00;158,248160569918 10/07/2015 00:00:00;158,799068004452 13/07/2015 00:00:00;159,349975438986 14/07/2015 00:00:00;159,212248580353 15/07/2015 00:00:00;159,349975438986 16/07/2015 00:00:00;159,763156014887 17/07/2015 00:00:00;160,038609732154 20/07/2015 00:00:00;160,314063449421 21/07/2015 00:00:00;160,176336590787 22/07/2015 00:00:00;159,900882873520 23/07/2015 00:00:00;159,763156014887 24/07/2015 00:00:00;159,625429156253 27/07/2015 00:00:00;159,349975438986 28/07/2015 00:00:00;159,212248580353 29/07/2015 00:00:00;159,212248580353 30/07/2015 00:00:00;159,212248580353 31/07/2015 00:00:00;159,349975438986 03/08/2015 00:00:00;159,074521721719 04/08/2015 00:00:00;158,799068004452 05/08/2015 00:00:00;158,799068004452 06/08/2015 00:00:00;158,523614287185 07/08/2015 00:00:00;158,248160569918 10/08/2015 00:00:00;158,110433711284 11/08/2015 00:00:00;158,110433711284 12/08/2015 00:00:00;157,834979994017 13/08/2015 00:00:00;157,834979994017 14/08/2015 00:00:00;157,972706852651 17/08/2015 00:00:00;158,110433711284 18/08/2015 00:00:00;157,972706852651 19/08/2015 00:00:00;157,697253135384 20/08/2015 00:00:00;157,421799418117 21/08/2015 00:00:00;157,008618842216 24/08/2015 00:00:00;155,906803973148 25/08/2015 00:00:00;156,044530831781 26/08/2015 00:00:00;156,319984549048 27/08/2015 00:00:00;156,733165124949 28/08/2015 00:00:00;157,008618842216 31/08/2015 00:00:00;156,870891983583 01/09/2015 00:00:00;157,008618842216 02/09/2015 00:00:00;156,870891983583 03/09/2015 00:00:00;156,870891983583 04/09/2015 00:00:00;156,870891983583 07/09/2015 00:00:00;156,870891983583 08/09/2015 00:00:00;157,008618842216 09/09/2015 00:00:00;157,284072559483 10/09/2015 00:00:00;157,008618842216 11/09/2015 00:00:00;157,008618842216 14/09/2015 00:00:00;156,870891983582 15/09/2015 00:00:00;156,595438266315 16/09/2015 00:00:00;156,457711407682 17/09/2015 00:00:00;156,457711407682 18/09/2015 00:00:00;156,319984549048 21/09/2015 00:00:00;156,182257690415 22/09/2015 00:00:00;155,631350255881 23/09/2015 00:00:00;155,355896538614 24/09/2015 00:00:00;155,080442821347 25/09/2015 00:00:00;154,804989104080 28/09/2015 00:00:00;153,978627952278 29/09/2015 00:00:00;153,152266800477 30/09/2015 00:00:00;153,427720517744 01/10/2015 00:00:00;153,565447376378 02/10/2015 00:00:00;153,565447376378 05/10/2015 00:00:00;153,978627952278 06/10/2015 00:00:00;154,529535386813 07/10/2015 00:00:00;155,218169679980 08/10/2015 00:00:00;155,218169679980 09/10/2015 00:00:00;155,631350255881 12/10/2015 00:00:00;155,906803973148 13/10/2015 00:00:00;155,769077114514 14/10/2015 00:00:00;155,631350255881 15/10/2015 00:00:00;155,631350255881 16/10/2015 00:00:00;155,906803973148 19/10/2015 00:00:00;156,182257690415 20/10/2015 00:00:00;156,319984549048 21/10/2015 00:00:00;156,319984549048 22/10/2015 00:00:00;156,457711407682 23/10/2015 00:00:00;156,870891983582 26/10/2015 00:00:00;157,284072559483 27/10/2015 00:00:00;157,284072559483 28/10/2015 00:00:00;157,421799418116 29/10/2015 00:00:00;157,559526276750 30/10/2015 00:00:00;157,697253135383 02/11/2015 00:00:00;157,834979994017 03/11/2015 00:00:00;158,385887428551 04/11/2015 00:00:00;158,799068004452 05/11/2015 00:00:00;158,799068004452 06/11/2015 00:00:00;158,661341145818 09/11/2015 00:00:00;158,523614287184 10/11/2015 00:00:00;158,385887428551 11/11/2015 00:00:00;158,385887428551 12/11/2015 00:00:00;158,385887428551 13/11/2015 00:00:00;158,161392648978 16/11/2015 00:00:00;158,161392648978 17/11/2015 00:00:00;158,306895310109 18/11/2015 00:00:00;158,452397971240 19/11/2015 00:00:00;158,743403293501 20/11/2015 00:00:00;158,888905954631 23/11/2015 00:00:00;158,888905954631 24/11/2015 00:00:00;158,743403293501 25/11/2015 00:00:00;158,766683719282 27/11/2015 00:00:00;158,778323932172 30/11/2015 00:00:00;158,874355688518 01/12/2015 00:00:00;158,888905954631 02/12/2015 00:00:00;158,766683719282 03/12/2015 00:00:00;158,608085818649 04/12/2015 00:00:00;158,385466747119 07/12/2015 00:00:00;158,487318609911 08/12/2015 00:00:00;158,178852968314 09/12/2015 00:00:00;157,861657167049 10/12/2015 00:00:00;157,663773547911 11/12/2015 00:00:00;157,160334340400 14/12/2015 00:00:00;156,271313080891 15/12/2015 00:00:00;156,485201992753 16/12/2015 00:00:00;156,703455984449 17/12/2015 00:00:00;157,009011572824 18/12/2015 00:00:00;156,837318432690 21/12/2015 00:00:00;156,792212607739 22/12/2015 00:00:00;156,774752288403 23/12/2015 00:00:00;156,757291969068 28/12/2015 00:00:00;156,831498326244 29/12/2015 00:00:00;156,927530082591 30/12/2015 00:00:00;156,974090934152 05/01/2016 00:00:00;156,722371330396 06/01/2016 00:00:00;156,648164973220 07/01/2016 00:00:00;156,133085552817 08/01/2016 00:00:00;156,287318373616 11/01/2016 00:00:00;156,092344807701 12/01/2016 00:00:00;155,900281295008 13/01/2016 00:00:00;155,775149006436 14/01/2016 00:00:00;155,050545754006 15/01/2016 00:00:00;154,641683276228 18/01/2016 00:00:00;154,125148829215 19/01/2016 00:00:00;154,315757315296 20/01/2016 00:00:00;153,524222838745 21/01/2016 00:00:00;153,159011159307 22/01/2016 00:00:00;153,991286380975 25/01/2016 00:00:00;154,359408113635 26/01/2016 00:00:00;154,270651490345 27/01/2016 00:00:00;154,662053648787 28/01/2016 00:00:00;155,056365860451 29/01/2016 00:00:00;155,437582832613 01/02/2016 00:00:00;155,507424109956 02/02/2016 00:00:00;155,232424080419 03/02/2016 00:00:00;154,894857906596 04/02/2016 00:00:00;154,941418758157 05/02/2016 00:00:00;154,871577480815 08/02/2016 00:00:00;154,145519201773 09/02/2016 00:00:00;153,358349805056 10/02/2016 00:00:00;153,524222838745 12/02/2016 00:00:00;152,309275618305 15/02/2016 00:00:00;152,913111661997 16/02/2016 00:00:00;153,032423844124 17/02/2016 00:00:00;153,380175204226 18/02/2016 00:00:00;154,174619733999 19/02/2016 00:00:00;154,055307551872 22/02/2016 00:00:00;154,462715003038 23/02/2016 00:00:00;154,659143595564 24/02/2016 00:00:00;154,494725588486 25/02/2016 00:00:00;154,691154181013 26/02/2016 00:00:00;155,182953175634 29/02/2016 00:00:00;155,551074908295 01/03/2016 00:00:00;156,234937415608 02/03/2016 00:00:00;156,774752288403 03/03/2016 00:00:00;156,921709976145 04/03/2016 00:00:00;157,445519556215 07/03/2016 00:00:00;157,647768255187 08/03/2016 00:00:00;157,767080437314 09/03/2016 00:00:00;157,729249745420 10/03/2016 00:00:00;158,461128130907 11/03/2016 00:00:00;160,016551578393 14/03/2016 00:00:00;160,886657491954 15/03/2016 00:00:00;160,300281767598 16/03/2016 00:00:00;160,039832004174 17/03/2016 00:00:00;160,153324079856 18/03/2016 00:00:00;160,311921980488 21/03/2016 00:00:00;160,432689189227 22/03/2016 00:00:00;160,575281797135 23/03/2016 00:00:00;160,767345309827 24/03/2016 00:00:00;160,489435227068 29/03/2016 00:00:00;160,634937888198 30/03/2016 00:00:00;160,780440549329 31/03/2016 00:00:00;160,780440549329 01/04/2016 00:00:00;160,925943210459 04/04/2016 00:00:00;161,216948532721 05/04/2016 00:00:00;161,216948532721 06/04/2016 00:00:00;161,071445871590 07/04/2016 00:00:00;161,071445871590 08/04/2016 00:00:00;161,071445871590 11/04/2016 00:00:00;161,216948532721 12/04/2016 00:00:00;161,507953854982 13/04/2016 00:00:00;161,944461838374 14/04/2016 00:00:00;162,380969821765 15/04/2016 00:00:00;162,380969821765 18/04/2016 00:00:00;162,235467160635 19/04/2016 00:00:00;162,671975144027 20/04/2016 00:00:00;162,817477805157 21/04/2016 00:00:00;163,108483127419 22/04/2016 00:00:00;163,544991110810 25/04/2016 00:00:00;163,399488449680 26/04/2016 00:00:00;163,399488449680 27/04/2016 00:00:00;163,108483127418 28/04/2016 00:00:00;163,108483127418 29/04/2016 00:00:00;163,108483127418 02/05/2016 00:00:00;163,108483127418 03/05/2016 00:00:00;162,962980466288 04/05/2016 00:00:00;162,671975144027 06/05/2016 00:00:00;162,526472482896 09/05/2016 00:00:00;162,526472482896 10/05/2016 00:00:00;162,380969821765 11/05/2016 00:00:00;162,380969821765 12/05/2016 00:00:00;162,526472482896 13/05/2016 00:00:00;162,526472482896 17/05/2016 00:00:00;162,817477805157 18/05/2016 00:00:00;162,817477805157 19/05/2016 00:00:00;162,671975144027 20/05/2016 00:00:00;162,671975144027 23/05/2016 00:00:00;162,817477805157 24/05/2016 00:00:00;162,962980466288 25/05/2016 00:00:00;163,399488449680 26/05/2016 00:00:00;163,690493771941 27/05/2016 00:00:00;163,690493771941 30/05/2016 00:00:00;163,544991110810 31/05/2016 00:00:00;163,690493771941 01/06/2016 00:00:00;163,835996433071 02/06/2016 00:00:00;163,981499094202 03/06/2016 00:00:00;164,127001755333 06/06/2016 00:00:00;164,418007077594 07/06/2016 00:00:00;164,709012399855 08/06/2016 00:00:00;165,000017722116 09/06/2016 00:00:00;165,145520383247 10/06/2016 00:00:00;164,854515060986 13/06/2016 00:00:00;164,127001755333 14/06/2016 00:00:00;163,399488449680 15/06/2016 00:00:00;163,690493771941 16/06/2016 00:00:00;163,253985788549 17/06/2016 00:00:00;163,399488449680 20/06/2016 00:00:00;164,127001755333 21/06/2016 00:00:00;164,418007077594 22/06/2016 00:00:00;164,563509738724 24/06/2016 00:00:00;162,526472482896 27/06/2016 00:00:00;162,089964499504 28/06/2016 00:00:00;162,526472482896 29/06/2016 00:00:00;163,399488449679 30/06/2016 00:00:00;163,399488449679 01/07/2016 00:00:00;163,981499094202 04/07/2016 00:00:00;164,418007077594 05/07/2016 00:00:00;164,272504416463 06/07/2016 00:00:00;163,981499094202 07/07/2016 00:00:00;164,272504416463 08/07/2016 00:00:00;164,418007077594 11/07/2016 00:00:00;164,854515060986 12/07/2016 00:00:00;165,582028366639 13/07/2016 00:00:00;166,018536350030 18/07/2016 00:00:00;166,018536350030 19/07/2016 00:00:00;166,018536350030 20/07/2016 00:00:00;166,164039011161 21/07/2016 00:00:00;166,455044333422 22/07/2016 00:00:00;166,600546994553 25/07/2016 00:00:00;166,600546994553 26/07/2016 00:00:00;166,600546994553 27/07/2016 00:00:00;166,600546994553 28/07/2016 00:00:00;166,600546994553 29/07/2016 00:00:00;166,455044333422 01/08/2016 00:00:00;166,746049655683 02/08/2016 00:00:00;166,600546994553 03/08/2016 00:00:00;166,600546994553 04/08/2016 00:00:00;166,891552316814 05/08/2016 00:00:00;167,182557639075 08/08/2016 00:00:00;167,328060300206 09/08/2016 00:00:00;167,619065622467 10/08/2016 00:00:00;167,910070944728 11/08/2016 00:00:00;168,055573605859 12/08/2016 00:00:00;168,201076266990 16/08/2016 00:00:00;168,346578928120 17/08/2016 00:00:00;168,346578928120 18/08/2016 00:00:00;168,346578928120 19/08/2016 00:00:00;168,346578928120 22/08/2016 00:00:00;168,492081589251 23/08/2016 00:00:00;168,492081589251 24/08/2016 00:00:00;168,637584250381 25/08/2016 00:00:00;168,783086911512 26/08/2016 00:00:00;168,783086911512 29/08/2016 00:00:00;168,783086911512 30/08/2016 00:00:00;168,928589572643 31/08/2016 00:00:00;169,074092233773 01/09/2016 00:00:00;169,219594894904 02/09/2016 00:00:00;169,219594894904 05/09/2016 00:00:00;169,365097556034 06/09/2016 00:00:00;169,510600217165 07/09/2016 00:00:00;169,510600217165 08/09/2016 00:00:00;169,510600217165 09/09/2016 00:00:00;169,074092233773 12/09/2016 00:00:00;168,055573605859 13/09/2016 00:00:00;168,201076266989 14/09/2016 00:00:00;167,764568283598 15/09/2016 00:00:00;167,619065622467 16/09/2016 00:00:00;167,619065622467 19/09/2016 00:00:00;167,764568283598 20/09/2016 00:00:00;167,764568283598 21/09/2016 00:00:00;167,910070944728 22/09/2016 00:00:00;168,637584250381 23/09/2016 00:00:00;168,492081589251 26/09/2016 00:00:00;168,346578928120 27/09/2016 00:00:00;168,055573605859 28/09/2016 00:00:00;168,201076266989 29/09/2016 00:00:00;168,346578928120 30/09/2016 00:00:00;168,201076266989 03/10/2016 00:00:00;168,346578928120 04/10/2016 00:00:00;168,637584250381 05/10/2016 00:00:00;168,492081589251 06/10/2016 00:00:00;168,637584250381 07/10/2016 00:00:00;168,637584250381 10/10/2016 00:00:00;168,783086911512 11/10/2016 00:00:00;168,928589572642 12/10/2016 00:00:00;168,928589572642 13/10/2016 00:00:00;168,928589572642 14/10/2016 00:00:00;169,074092233773 17/10/2016 00:00:00;169,219594894904 18/10/2016 00:00:00;169,365097556034 19/10/2016 00:00:00;169,656102878295 20/10/2016 00:00:00;169,801605539426 21/10/2016 00:00:00;169,947108200557 24/10/2016 00:00:00;170,092610861687 25/10/2016 00:00:00;170,238113522818 26/10/2016 00:00:00;170,092610861687 27/10/2016 00:00:00;169,801605539426 28/10/2016 00:00:00;169,656102878295 31/10/2016 00:00:00;169,656102878295 02/11/2016 00:00:00;169,219594894903 03/11/2016 00:00:00;169,219594894903 04/11/2016 00:00:00;169,074092233773 07/11/2016 00:00:00;169,335997023808 08/11/2016 00:00:00;169,437848886599 09/11/2016 00:00:00;169,015891169321 10/11/2016 00:00:00;168,986790637094 11/11/2016 00:00:00;168,419330258685 14/11/2016 00:00:00;167,720917485258 15/11/2016 00:00:00;168,011922807519 16/11/2016 00:00:00;167,866420146389 17/11/2016 00:00:00;167,924621210841 18/11/2016 00:00:00;167,720917485258 21/11/2016 00:00:00;167,750018017484 22/11/2016 00:00:00;168,114197161077 23/11/2016 00:00:00;168,159719554026 24/11/2016 00:00:00;168,235590208941 25/11/2016 00:00:00;168,296286732873 28/11/2016 00:00:00;168,387331518772 29/11/2016 00:00:00;168,402505649755 30/11/2016 00:00:00;168,523898697619 01/12/2016 00:00:00;168,554246959585 02/12/2016 00:00:00;168,599769352534 05/12/2016 00:00:00;168,736336531382 06/12/2016 00:00:00;169,085341543991 07/12/2016 00:00:00;169,403998294635 08/12/2016 00:00:00;169,601261997415 09/12/2016 00:00:00;169,889570486092 12/12/2016 00:00:00;170,208227236736 13/12/2016 00:00:00;170,511709856397 14/12/2016 00:00:00;170,724147690159 15/12/2016 00:00:00;170,648277035244 16/12/2016 00:00:00;170,754495952126 19/12/2016 00:00:00;170,891063130973 20/12/2016 00:00:00;170,966933785888 21/12/2016 00:00:00;171,073152702769 22/12/2016 00:00:00;171,118675095718 23/12/2016 00:00:00;171,164197488667 27/12/2016 00:00:00;171,224894012600 28/12/2016 00:00:00;171,315938798498 29/12/2016 00:00:00;171,346287060464 30/12/2016 00:00:00;171,376635322430 02/01/2017 00:00:00;171,406983584396 03/01/2017 00:00:00;171,725640335040 04/01/2017 00:00:00;171,938078168802 05/01/2017 00:00:00;172,089819478633 06/01/2017 00:00:00;172,044297085684 09/01/2017 00:00:00;172,074645347650 10/01/2017 00:00:00;172,029122954701 11/01/2017 00:00:00;172,044297085684 12/01/2017 00:00:00;171,938078168802 13/01/2017 00:00:00;172,013948823717 16/01/2017 00:00:00;172,044297085684 17/01/2017 00:00:00;171,998774692734 18/01/2017 00:00:00;171,983600561751 19/01/2017 00:00:00;172,013948823717 20/01/2017 00:00:00;172,044297085683 23/01/2017 00:00:00;172,074645347650 24/01/2017 00:00:00;172,059471216667 25/01/2017 00:00:00;172,180864264531 26/01/2017 00:00:00;172,211212526497 27/01/2017 00:00:00;172,196038395514 30/01/2017 00:00:00;172,120167740599 31/01/2017 00:00:00;172,029122954700 01/02/2017 00:00:00;172,074645347649 02/02/2017 00:00:00;172,150516002565 03/02/2017 00:00:00;172,317431443378 06/02/2017 00:00:00;172,438824491242 07/02/2017 00:00:00;172,438824491242 08/02/2017 00:00:00;172,438824491242 09/02/2017 00:00:00;172,499521015175 10/02/2017 00:00:00;172,560217539107 13/02/2017 00:00:00;172,696784717954 14/02/2017 00:00:00;172,787829503852 15/02/2017 00:00:00;172,924396682700 16/02/2017 00:00:00;173,000267337615 17/02/2017 00:00:00;173,030615599581 20/02/2017 00:00:00;173,136834516462 21/02/2017 00:00:00;173,273401695309 22/02/2017 00:00:00;173,349272350225 23/02/2017 00:00:00;173,485839529072 24/02/2017 00:00:00;173,516187791038 27/02/2017 00:00:00;173,576884314970 28/02/2017 00:00:00;173,622406707919 01/03/2017 00:00:00;173,804496279716 02/03/2017 00:00:00;173,880366934631 03/03/2017 00:00:00;173,850018672665 06/03/2017 00:00:00;173,880366934631 07/03/2017 00:00:00;173,865192803648 08/03/2017 00:00:00;173,622406707919 09/03/2017 00:00:00;173,288575826292 10/03/2017 00:00:00;173,182356909411 13/03/2017 00:00:00;173,136834516462 14/03/2017 00:00:00;172,833351896801 15/03/2017 00:00:00;172,894048420733 16/03/2017 00:00:00;173,227879302360 17/03/2017 00:00:00;173,243053433343 20/03/2017 00:00:00;173,318924088258 21/03/2017 00:00:00;173,318924088258 22/03/2017 00:00:00;173,152008647445 23/03/2017 00:00:00;173,182356909411 24/03/2017 00:00:00;173,182356909411 27/03/2017 00:00:00;173,167182778428 28/03/2017 00:00:00;173,212705171377 29/03/2017 00:00:00;173,288575826292 30/03/2017 00:00:00;173,364446481207 31/03/2017 00:00:00;173,425143005140 03/04/2017 00:00:00;173,516187791038 04/04/2017 00:00:00;173,516187791038 05/04/2017 00:00:00;173,546536053004 06/04/2017 00:00:00;173,592058445953 07/04/2017 00:00:00;173,743799755783 10/04/2017 00:00:00;173,834844541682 11/04/2017 00:00:00;173,850018672665 12/04/2017 00:00:00;173,819670410698 13/04/2017 00:00:00;173,925889327580 18/04/2017 00:00:00;174,032108244461 19/04/2017 00:00:00;174,062456506427 20/04/2017 00:00:00;174,138327161342 21/04/2017 00:00:00;174,214197816257 24/04/2017 00:00:00;174,684595876732 25/04/2017 00:00:00;174,790814793613 26/04/2017 00:00:00;174,927381972460 27/04/2017 00:00:00;175,033600889341 28/04/2017 00:00:00;175,170168068189 02/05/2017 00:00:00;175,412954163917 03/05/2017 00:00:00;175,595043735714 04/05/2017 00:00:00;175,731610914561 05/05/2017 00:00:00;175,686088521612 08/05/2017 00:00:00;175,822655700459 09/05/2017 00:00:00;175,898526355375 10/05/2017 00:00:00;175,989571141273 11/05/2017 00:00:00;176,004745272256 12/05/2017 00:00:00;175,989571141273 15/05/2017 00:00:00;176,035093534222 16/05/2017 00:00:00;176,095790058154 17/05/2017 00:00:00;176,019919403239 18/05/2017 00:00:00;175,640566128663 19/05/2017 00:00:00;175,822655700459 22/05/2017 00:00:00;176,004745272256 23/05/2017 00:00:00;176,065441796188 24/05/2017 00:00:00;176,141312451103 26/05/2017 00:00:00;176,277879629950 29/05/2017 00:00:00;176,353750284866 30/05/2017 00:00:00;176,429620939781 31/05/2017 00:00:00;176,520665725679 01/06/2017 00:00:00;176,626884642560 02/06/2017 00:00:00;176,763451821408 06/06/2017 00:00:00;176,930367262221 07/06/2017 00:00:00;176,991063786153 08/06/2017 00:00:00;176,991063786153 09/06/2017 00:00:00;177,036586179102 12/06/2017 00:00:00;177,082108572051 13/06/2017 00:00:00;177,142805095983 14/06/2017 00:00:00;177,249024012865 15/06/2017 00:00:00;177,203501619916 16/06/2017 00:00:00;177,279372274831 19/06/2017 00:00:00;177,415939453678 20/06/2017 00:00:00;177,476635977610 21/06/2017 00:00:00;177,370417060729 22/06/2017 00:00:00;177,218675750899 26/06/2017 00:00:00;177,309720536797 27/06/2017 00:00:00;177,188327488932 28/06/2017 00:00:00;176,991063786153 29/06/2017 00:00:00;176,793800083373 30/06/2017 00:00:00;176,733103559441 03/07/2017 00:00:00;176,824148345339 04/07/2017 00:00:00;176,869670738289 05/07/2017 00:00:00;176,900019000255 06/07/2017 00:00:00;176,626884642560 07/07/2017 00:00:00;176,277879629950 10/07/2017 00:00:00;176,277879629950 11/07/2017 00:00:00;176,247531367984 12/07/2017 00:00:00;176,535839856662 13/07/2017 00:00:00;176,763451821407 14/07/2017 00:00:00;176,808974214356 17/07/2017 00:00:00;176,930367262221 18/07/2017 00:00:00;177,051760310085 19/07/2017 00:00:00;177,203501619915 20/07/2017 00:00:00;177,355242929746 21/07/2017 00:00:00;177,491810108593 24/07/2017 00:00:00;177,567680763508 25/07/2017 00:00:00;177,628377287440 26/07/2017 00:00:00;177,719422073339 27/07/2017 00:00:00;177,886337514152 28/07/2017 00:00:00;177,886337514152 31/07/2017 00:00:00;177,977382300050 01/08/2017 00:00:00;178,159471871847 02/08/2017 00:00:00;178,265690788728 03/08/2017 00:00:00;178,447780360524 04/08/2017 00:00:00;178,584347539372 07/08/2017 00:00:00;178,690566456253 08/08/2017 00:00:00;178,675392325270 09/08/2017 00:00:00;178,478128622490 10/08/2017 00:00:00;178,371909705609 11/08/2017 00:00:00;178,098775347914 14/08/2017 00:00:00;178,265690788728 16/08/2017 00:00:00;178,402257967575 17/08/2017 00:00:00;178,402257967575 18/08/2017 00:00:00;178,296039050694 21/08/2017 00:00:00;178,341561443643 22/08/2017 00:00:00;178,356735574626 23/08/2017 00:00:00;178,356735574626 24/08/2017 00:00:00;178,356735574626 25/08/2017 00:00:00;178,356735574626 28/08/2017 00:00:00;178,417432098558 29/08/2017 00:00:00;178,356735574626 30/08/2017 00:00:00;178,356735574626 31/08/2017 00:00:00;178,402257967575 01/09/2017 00:00:00;178,432606229541 04/09/2017 00:00:00;178,478128622490 05/09/2017 00:00:00;178,553999277405 06/09/2017 00:00:00;178,584347539372 07/09/2017 00:00:00;178,660218194287 08/09/2017 00:00:00;178,660218194287 11/09/2017 00:00:00;178,736088849202 12/09/2017 00:00:00;178,736088849202 13/09/2017 00:00:00;178,781611242151 14/09/2017 00:00:00;178,781611242151 15/09/2017 00:00:00;178,796785373134 18/09/2017 00:00:00;178,887830159032 19/09/2017 00:00:00;178,978874944930 20/09/2017 00:00:00;179,054745599846 21/09/2017 00:00:00;179,054745599846 22/09/2017 00:00:00;179,085093861812 25/09/2017 00:00:00;179,176138647710 26/09/2017 00:00:00;179,206486909676 27/09/2017 00:00:00;179,221661040659 28/09/2017 00:00:00;179,206486909676 29/09/2017 00:00:00;179,252009302625 02/10/2017 00:00:00;179,327879957540 03/10/2017 00:00:00;179,403750612455 04/10/2017 00:00:00;179,449273005405 05/10/2017 00:00:00;179,509969529337 06/10/2017 00:00:00;179,585840184252 09/10/2017 00:00:00;179,676884970150 10/10/2017 00:00:00;179,737581494082 11/10/2017 00:00:00;179,828626279980 12/10/2017 00:00:00;179,934845196862 13/10/2017 00:00:00;180,041064113743 16/10/2017 00:00:00;180,223153685539 17/10/2017 00:00:00;180,314198471438 18/10/2017 00:00:00;180,405243257336 19/10/2017 00:00:00;180,405243257336 20/10/2017 00:00:00;180,435591519302 23/10/2017 00:00:00;180,541810436183 24/10/2017 00:00:00;180,572158698149 25/10/2017 00:00:00;180,526636305200 26/10/2017 00:00:00;180,587332829132 27/10/2017 00:00:00;180,769422400929 30/10/2017 00:00:00;180,936337841742 31/10/2017 00:00:00;181,072905020589 02/11/2017 00:00:00;181,391561771233 03/11/2017 00:00:00;181,467432426148 06/11/2017 00:00:00;181,528128950081 07/11/2017 00:00:00;181,497780688114 08/11/2017 00:00:00;181,224646330420 09/11/2017 00:00:00;180,739074138963 10/11/2017 00:00:00;180,268676078488 13/11/2017 00:00:00;180,253501947505 14/11/2017 00:00:00;179,980367589811 15/11/2017 00:00:00;179,555491922286 16/11/2017 00:00:00;179,919671065878 17/11/2017 00:00:00;179,980367589811 20/11/2017 00:00:00;180,010715851777 21/11/2017 00:00:00;180,136661138936 22/11/2017 00:00:00;180,278774563747 23/11/2017 00:00:00;180,310355324817 24/11/2017 00:00:00;180,468259130163 27/11/2017 00:00:00;180,547211032836 28/11/2017 00:00:00;180,578791793905 29/11/2017 00:00:00;180,563001413371 30/11/2017 00:00:00;180,499839891232 01/12/2017 00:00:00;180,468259130163 04/12/2017 00:00:00;180,484049510697 05/12/2017 00:00:00;180,452468749628 06/12/2017 00:00:00;180,310355324817 07/12/2017 00:00:00;180,184032280540 08/12/2017 00:00:00;180,105080377867 11/12/2017 00:00:00;180,136661138936 12/12/2017 00:00:00;180,262984183213 13/12/2017 00:00:00;180,184032280540 14/12/2017 00:00:00;180,010338094659 15/12/2017 00:00:00;179,978757333590 18/12/2017 00:00:00;180,041918855728 19/12/2017 00:00:00;180,026128475193 20/12/2017 00:00:00;180,073499616797 21/12/2017 00:00:00;180,136661138936 22/12/2017 00:00:00;180,199822661074 27/12/2017 00:00:00;180,310355324816 28/12/2017 00:00:00;180,326145705351 29/12/2017 00:00:00;180,341936085886 02/01/2018 00:00:00;180,468259130163 03/01/2018 00:00:00;180,705114838182 04/01/2018 00:00:00;180,926180165667 05/01/2018 00:00:00;181,036712829409 08/01/2018 00:00:00;181,068293590478 09/01/2018 00:00:00;181,084083971013 10/01/2018 00:00:00;180,847228262993 11/01/2018 00:00:00;180,705114838182 12/01/2018 00:00:00;180,752485979786 15/01/2018 00:00:00;180,799857121390 16/01/2018 00:00:00;180,941970546201 17/01/2018 00:00:00;180,926180165666 18/01/2018 00:00:00;180,910389785132 19/01/2018 00:00:00;180,941970546201 22/01/2018 00:00:00;181,068293590478 23/01/2018 00:00:00;181,163035873686 24/01/2018 00:00:00;181,163035873686 25/01/2018 00:00:00;181,068293590478 26/01/2018 00:00:00;181,084083971013 29/01/2018 00:00:00;180,910389785132 30/01/2018 00:00:00;180,563001413370 31/01/2018 00:00:00;180,563001413370 01/02/2018 00:00:00;180,547211032836 02/02/2018 00:00:00;180,247193802678 05/02/2018 00:00:00;180,073499616797 06/02/2018 00:00:00;179,662949722897 07/02/2018 00:00:00;180,041918855728 08/02/2018 00:00:00;179,805063147708 09/02/2018 00:00:00;179,141867165254 12/02/2018 00:00:00;179,220819067927 13/02/2018 00:00:00;178,652365368681 14/02/2018 00:00:00;178,541832704939 15/02/2018 00:00:00;178,905011457235 16/02/2018 00:00:00;179,236609448462 19/02/2018 00:00:00;179,410303634343 20/02/2018 00:00:00;179,315561351135 21/02/2018 00:00:00;179,268190209531 22/02/2018 00:00:00;179,110286404185 23/02/2018 00:00:00;178,999753740443 26/02/2018 00:00:00;179,141867165254 27/02/2018 00:00:00;179,252399828997 28/02/2018 00:00:00;179,283980590066 01/03/2018 00:00:00;179,252399828997 02/03/2018 00:00:00;179,110286404185 05/03/2018 00:00:00;179,062915262581 06/03/2018 00:00:00;179,220819067927 07/03/2018 00:00:00;179,252399828997 08/03/2018 00:00:00;179,426094014877 09/03/2018 00:00:00;179,552417059154 12/03/2018 00:00:00;179,789272767174 13/03/2018 00:00:00;179,789272767174 14/03/2018 00:00:00;179,615578581293 15/03/2018 00:00:00;179,473465156481 16/03/2018 00:00:00;179,489255537016 19/03/2018 00:00:00;179,315561351135 20/03/2018 00:00:00;179,157657545789 21/03/2018 00:00:00;179,205028687393 22/03/2018 00:00:00;179,031334501512 23/03/2018 00:00:00;178,857640315631 26/03/2018 00:00:00;178,889221076700 27/03/2018 00:00:00;178,999753740443 28/03/2018 00:00:00;178,920801837769 29/03/2018 00:00:00;178,983963359908 03/04/2018 00:00:00;179,031334501512 04/04/2018 00:00:00;179,015544120977 05/04/2018 00:00:00;179,173447926323 06/04/2018 00:00:00;179,268190209531 09/04/2018 00:00:00;179,331351731670 10/04/2018 00:00:00;179,378722873273 11/04/2018 00:00:00;179,505045917550 12/04/2018 00:00:00;179,647159342362 13/04/2018 00:00:00;179,868224669847 16/04/2018 00:00:00;179,931386191985 17/04/2018 00:00:00;179,978757333589 18/04/2018 00:00:00;179,915595811450 19/04/2018 00:00:00;179,741901625570 20/04/2018 00:00:00;179,710320864500 23/04/2018 00:00:00;179,694530483966 24/04/2018 00:00:00;179,694530483966 25/04/2018 00:00:00;179,568207439689 26/04/2018 00:00:00;179,599788200758 27/04/2018 00:00:00;179,678740103431 30/04/2018 00:00:00;179,836643908777 02/05/2018 00:00:00;179,805063147708 03/05/2018 00:00:00;179,757692006104 04/05/2018 00:00:00;179,694530483966 07/05/2018 00:00:00;179,773482386639 08/05/2018 00:00:00;179,694530483966 09/05/2018 00:00:00;179,647159342362 11/05/2018 00:00:00;179,710320864500 14/05/2018 00:00:00;179,710320864500 15/05/2018 00:00:00;179,662949722896 16/05/2018 00:00:00;179,552417059154 17/05/2018 00:00:00;179,536626678619 18/05/2018 00:00:00;179,426094014877 22/05/2018 00:00:00;179,268190209531 23/05/2018 00:00:00;178,936592218304 24/05/2018 00:00:00;178,905011457235 25/05/2018 00:00:00;178,620784607611 28/05/2018 00:00:00;178,699736510284 29/05/2018 00:00:00;177,799684819811 30/05/2018 00:00:00;177,783894439277 31/05/2018 00:00:00;178,099702049969 01/06/2018 00:00:00;178,462880802265 04/06/2018 00:00:00;178,841849935096 05/06/2018 00:00:00;178,889221076700 06/06/2018 00:00:00;178,715526890819 07/06/2018 00:00:00;178,731317271354 08/06/2018 00:00:00;178,510251943869 11/06/2018 00:00:00;178,636574988146 12/06/2018 00:00:00;178,683946129750 13/06/2018 00:00:00;178,715526890819 14/06/2018 00:00:00;178,857640315631 15/06/2018 00:00:00;178,983963359907 18/06/2018 00:00:00;178,983963359907 19/06/2018 00:00:00;178,857640315630 20/06/2018 00:00:00;178,920801837769 21/06/2018 00:00:00;178,683946129750 22/06/2018 00:00:00;178,589203846542 25/06/2018 00:00:00;178,368138519057 26/06/2018 00:00:00;178,052330908365 27/06/2018 00:00:00;177,736523297673 28/06/2018 00:00:00;177,278602262169 29/06/2018 00:00:00;177,404925306446 02/07/2018 00:00:00;177,199650359495 03/07/2018 00:00:00;177,562829111792 04/07/2018 00:00:00;177,673361775534 05/07/2018 00:00:00;178,083911669434 06/07/2018 00:00:00;178,304976996919 09/07/2018 00:00:00;178,589203846542 10/07/2018 00:00:00;178,889221076700 11/07/2018 00:00:00;178,794478793492 12/07/2018 00:00:00;178,983963359907 13/07/2018 00:00:00;179,126076784719 16/07/2018 00:00:00;179,283980590065 17/07/2018 00:00:00;179,347142112204 18/07/2018 00:00:00;179,394513253807 19/07/2018 00:00:00;179,410303634342 20/07/2018 00:00:00;179,347142112204 23/07/2018 00:00:00;179,362932492738 24/07/2018 00:00:00;179,457674775946 25/07/2018 00:00:00;179,473465156480 26/07/2018 00:00:00;179,631368961827 27/07/2018 00:00:00;179,726111245034 30/07/2018 00:00:00;179,773482386638 31/07/2018 00:00:00;179,884015050380 01/08/2018 00:00:00;179,994547714123 02/08/2018 00:00:00;179,931386191984 03/08/2018 00:00:00;179,947176572519 06/08/2018 00:00:00;180,041918855727 07/08/2018 00:00:00;180,136661138934 08/08/2018 00:00:00;180,199822661073 09/08/2018 00:00:00;180,247193802677 10/08/2018 00:00:00;180,120870758400 13/08/2018 00:00:00;179,931386191984 14/08/2018 00:00:00;179,915595811450 16/08/2018 00:00:00;179,852434289311 17/08/2018 00:00:00;179,899805430915 20/08/2018 00:00:00;179,978757333588 21/08/2018 00:00:00;180,105080377865 22/08/2018 00:00:00;180,152451519469 23/08/2018 00:00:00;180,152451519469 24/08/2018 00:00:00;180,152451519469 27/08/2018 00:00:00;180,199822661073 28/08/2018 00:00:00;180,231403422142 29/08/2018 00:00:00;180,215613041607 30/08/2018 00:00:00;180,120870758400 31/08/2018 00:00:00;179,947176572519 03/09/2018 00:00:00;179,836643908776 04/09/2018 00:00:00;179,726111245034 05/09/2018 00:00:00;179,615578581292 06/09/2018 00:00:00;179,552417059153 07/09/2018 00:00:00;179,631368961826 10/09/2018 00:00:00;179,884015050380 11/09/2018 00:00:00;179,994547714123 12/09/2018 00:00:00;179,931386191984 13/09/2018 00:00:00;179,884015050380 14/09/2018 00:00:00;180,010338094657 17/09/2018 00:00:00;180,247193802676 18/09/2018 00:00:00;180,373516846953 19/09/2018 00:00:00;180,452468749626 20/09/2018 00:00:00;180,563001413369 21/09/2018 00:00:00;180,641953316042 24/09/2018 00:00:00;180,563001413369 25/09/2018 00:00:00;180,547211032834 26/09/2018 00:00:00;180,547211032834 27/09/2018 00:00:00;180,515630271765 28/09/2018 00:00:00;180,294564944280 01/10/2018 00:00:00;180,547211032834 02/10/2018 00:00:00;180,531420652300 03/10/2018 00:00:00;180,705114838180 04/10/2018 00:00:00;180,641953316042 05/10/2018 00:00:00;180,547211032834 08/10/2018 00:00:00;180,499839891230 09/10/2018 00:00:00;180,326145705349 10/10/2018 00:00:00;180,231403422142 11/10/2018 00:00:00;179,805063147707 12/10/2018 00:00:00;180,057709236261 15/10/2018 00:00:00;180,089289997330 16/10/2018 00:00:00;180,136661138934 17/10/2018 00:00:00;180,199822661072 18/10/2018 00:00:00;180,041918855726 19/10/2018 00:00:00;179,773482386638 22/10/2018 00:00:00;179,899805430915 23/10/2018 00:00:00;179,647159342361 24/10/2018 00:00:00;179,568207439688 25/10/2018 00:00:00;179,283980590064 26/10/2018 00:00:00;178,905011457234 29/10/2018 00:00:00;179,078705643114 30/10/2018 00:00:00;179,078705643114 31/10/2018 00:00:00;179,220819067926 02/11/2018 00:00:00;179,694530483964 05/11/2018 00:00:00;179,757692006103 06/11/2018 00:00:00;179,789272767172 07/11/2018 00:00:00;180,010338094657 08/11/2018 00:00:00;180,057709236261 09/11/2018 00:00:00;179,789272767172 12/11/2018 00:00:00;179,583997820222 13/11/2018 00:00:00;179,220819067926 14/11/2018 00:00:00;178,826059554560 15/11/2018 00:00:00;178,210234713710 16/11/2018 00:00:00;177,651255242785 19/11/2018 00:00:00;177,044936965506 20/11/2018 00:00:00;176,438618688226 21/11/2018 00:00:00;176,979389043638 22/11/2018 00:00:00;177,143258848308 23/11/2018 00:00:00;176,815519238967 26/11/2018 00:00:00;176,831906219434 27/11/2018 00:00:00;176,405844727292 28/11/2018 00:00:00;176,241974922622 29/11/2018 00:00:00;176,209200961688 30/11/2018 00:00:00;176,225587942155 03/12/2018 00:00:00;176,586101512429 04/12/2018 00:00:00;176,209200961688 05/12/2018 00:00:00;175,799526450013 06/12/2018 00:00:00;175,324304016470 07/12/2018 00:00:00;175,291530055536 10/12/2018 00:00:00;174,685211778257 11/12/2018 00:00:00;174,734372719658 12/12/2018 00:00:00;175,225982133668 13/12/2018 00:00:00;175,766752489079 14/12/2018 00:00:00;175,799526450013 17/12/2018 00:00:00;175,750365508612 18/12/2018 00:00:00;175,586495703942 19/12/2018 00:00:00;175,602882684409 20/12/2018 00:00:00;175,406238918805 21/12/2018 00:00:00;175,209595153201 27/12/2018 00:00:00;175,242369114135 28/12/2018 00:00:00;175,258756094602 31/12/2018 00:00:00;175,275143075069 02/01/2019 00:00:00;175,094886289932 03/01/2019 00:00:00;174,455794051719 04/01/2019 00:00:00;174,423020090785 07/01/2019 00:00:00;174,832694602460 08/01/2019 00:00:00;175,520947782074 09/01/2019 00:00:00;176,192813981221 10/01/2019 00:00:00;176,078105117952 11/01/2019 00:00:00;176,373070766358 14/01/2019 00:00:00;176,373070766358 15/01/2019 00:00:00;176,668036414764 16/01/2019 00:00:00;177,192419789708 17/01/2019 00:00:00;177,192419789708 18/01/2019 00:00:00;177,438224496713 21/01/2019 00:00:00;177,585707320916 22/01/2019 00:00:00;177,323515633444 23/01/2019 00:00:00;177,307128652977 24/01/2019 00:00:00;177,372676574845 25/01/2019 00:00:00;177,585707320916 28/01/2019 00:00:00;177,618481281850 29/01/2019 00:00:00;177,651255242784 30/01/2019 00:00:00;177,831512027921 31/01/2019 00:00:00;178,355895402865 01/02/2019 00:00:00;178,372282383332 04/02/2019 00:00:00;178,486991246601 05/02/2019 00:00:00;178,831117836408 06/02/2019 00:00:00;179,109696504348 07/02/2019 00:00:00;178,847504816875 08/02/2019 00:00:00;178,618087090337 11/02/2019 00:00:00;178,650861051271 12/02/2019 00:00:00;178,880278777809 13/02/2019 00:00:00;178,978600660611 14/02/2019 00:00:00;179,044148582479 15/02/2019 00:00:00;179,109696504347 18/02/2019 00:00:00;179,339114230886 19/02/2019 00:00:00;179,519371016023 20/02/2019 00:00:00;179,634079879292 21/02/2019 00:00:00;179,716014781627 22/02/2019 00:00:00;179,814336664429 25/02/2019 00:00:00;180,207624195637 26/02/2019 00:00:00;180,518976824510 27/02/2019 00:00:00;180,764781531515 28/02/2019 00:00:00;180,813942472916 01/03/2019 00:00:00;180,912264355718 04/03/2019 00:00:00;181,108908121322 05/03/2019 00:00:00;181,207230004124 06/03/2019 00:00:00;180,977812277586 07/03/2019 00:00:00;180,764781531515 08/03/2019 00:00:00;180,355107019840 11/03/2019 00:00:00;180,617298707312 12/03/2019 00:00:00;181,010586238520 13/03/2019 00:00:00;181,272777925992 14/03/2019 00:00:00;181,436647730662 15/03/2019 00:00:00;181,453034711129 18/03/2019 00:00:00;181,649678476733 19/03/2019 00:00:00;181,846322242337 20/03/2019 00:00:00;181,682452437667 21/03/2019 00:00:00;181,616904515799 22/03/2019 00:00:00;181,518582632997 25/03/2019 00:00:00;181,453034711129 26/03/2019 00:00:00;181,666065457200 27/03/2019 00:00:00;181,780774320469 28/03/2019 00:00:00;181,911870164205 29/03/2019 00:00:00;182,141287890743 01/04/2019 00:00:00;182,534575421951 02/04/2019 00:00:00;182,911475972692 03/04/2019 00:00:00;183,026184835961 04/04/2019 00:00:00;182,845928050824 05/04/2019 00:00:00;182,977023894560 08/04/2019 00:00:00;183,042571816428 09/04/2019 00:00:00;183,091732757829 10/04/2019 00:00:00;183,157280679697 11/04/2019 00:00:00;183,255602562499 12/04/2019 00:00:00;183,452246328103 15/04/2019 00:00:00;183,763598956976 16/04/2019 00:00:00;183,894694800712 17/04/2019 00:00:00;184,025790644448 18/04/2019 00:00:00;184,074951585849 23/04/2019 00:00:00;184,255208370986 24/04/2019 00:00:00;184,206047429585 25/04/2019 00:00:00;183,779985937443 26/04/2019 00:00:00;183,698051035108 29/04/2019 00:00:00;183,812759898377 30/04/2019 00:00:00;183,779985937443 02/05/2019 00:00:00;183,517794249971 03/05/2019 00:00:00;183,288376523433 06/05/2019 00:00:00;183,206441621098 07/05/2019 00:00:00;182,845928050824 08/05/2019 00:00:00;182,452640519616 10/05/2019 00:00:00;182,239609773545 13/05/2019 00:00:00;181,846322242337 14/05/2019 00:00:00;181,895483183738 15/05/2019 00:00:00;181,961031105606 16/05/2019 00:00:00;182,305157695413 17/05/2019 00:00:00;182,419866558682 20/05/2019 00:00:00;182,485414480550 21/05/2019 00:00:00;182,501801461017 22/05/2019 00:00:00;182,419866558682 23/05/2019 00:00:00;182,059352988408 24/05/2019 00:00:00;182,206835812611 27/05/2019 00:00:00;182,305157695413 28/05/2019 00:00:00;182,206835812611 29/05/2019 00:00:00;181,911870164205 31/05/2019 00:00:00;181,436647730661 03/06/2019 00:00:00;181,305551886925 04/06/2019 00:00:00;181,469421691595 05/06/2019 00:00:00;181,862709222803 06/06/2019 00:00:00;181,928257144671 07/06/2019 00:00:00;182,190448832144 11/06/2019 00:00:00;182,763993148489 12/06/2019 00:00:00;182,567349382885 13/06/2019 00:00:00;182,649284285220 14/06/2019 00:00:00;182,845928050824 17/06/2019 00:00:00;182,763993148489 18/06/2019 00:00:00;183,353924445301 19/06/2019 00:00:00;183,779985937443 20/06/2019 00:00:00;184,599334960793 21/06/2019 00:00:00;184,517400058458 24/06/2019 00:00:00;184,484626097524 25/06/2019 00:00:00;184,107725546783 26/06/2019 00:00:00;184,091338566316 27/06/2019 00:00:00;184,402691195189 28/06/2019 00:00:00;184,714043824062 01/07/2019 00:00:00;185,222040218539 02/07/2019 00:00:00;185,418683984143 03/07/2019 00:00:00;185,762810573950 04/07/2019 00:00:00;185,926680378620 05/07/2019 00:00:00;185,926680378620 08/07/2019 00:00:00;185,762810573950 09/07/2019 00:00:00;185,451457945077 10/07/2019 00:00:00;185,467844925544 11/07/2019 00:00:00;185,533392847412 12/07/2019 00:00:00;185,533392847412 15/07/2019 00:00:00;185,549779827879 16/07/2019 00:00:00;185,467844925544 17/07/2019 00:00:00;185,287588140407 18/07/2019 00:00:00;184,976235511534 19/07/2019 00:00:00;185,074557394336 22/07/2019 00:00:00;185,140105316204 23/07/2019 00:00:00;185,369523042742 24/07/2019 00:00:00;185,697262652082 25/07/2019 00:00:00;186,205259046559 26/07/2019 00:00:00;186,221646027026 29/07/2019 00:00:00;186,238033007493 30/07/2019 00:00:00;185,910293398153 31/07/2019 00:00:00;186,008615280955 01/08/2019 00:00:00;186,008615280955 02/08/2019 00:00:00;185,582553788813 05/08/2019 00:00:00;185,140105316204 06/08/2019 00:00:00;185,303975120874 07/08/2019 00:00:00;185,303975120874 08/08/2019 00:00:00;185,435070964610 09/08/2019 00:00:00;185,451457945077 12/08/2019 00:00:00;185,402297003676 13/08/2019 00:00:00;185,107331355270 14/08/2019 00:00:00;185,058170413869 16/08/2019 00:00:00;184,877913628732 19/08/2019 00:00:00;185,172879277138 20/08/2019 00:00:00;185,467844925544 21/08/2019 00:00:00;186,106937163757 22/08/2019 00:00:00;186,483837714498 23/08/2019 00:00:00;186,696868460569 26/08/2019 00:00:00;186,778803362904 27/08/2019 00:00:00;186,877125245706 28/08/2019 00:00:00;186,844351284772 29/08/2019 00:00:00;186,926286187107 30/08/2019 00:00:00;187,090155991777 02/09/2019 00:00:00;187,155703913645 03/09/2019 00:00:00;187,122929952711 04/09/2019 00:00:00;187,254025796447 05/09/2019 00:00:00;187,335960698782 06/09/2019 00:00:00;187,270412776914 09/09/2019 00:00:00;187,254025796447 10/09/2019 00:00:00;187,139316933178 11/09/2019 00:00:00;187,139316933178 12/09/2019 00:00:00;187,630926347188 13/09/2019 00:00:00;187,778409171391 16/09/2019 00:00:00;187,811183132325 17/09/2019 00:00:00;187,680087288589 18/09/2019 00:00:00;187,581765405787 19/09/2019 00:00:00;187,532604464386 20/09/2019 00:00:00;187,581765405787 23/09/2019 00:00:00;187,417895601117 24/09/2019 00:00:00;187,254025796447 25/09/2019 00:00:00;186,844351284772 26/09/2019 00:00:00;186,909899206640 27/09/2019 00:00:00;186,926286187107 30/09/2019 00:00:00;186,729642421503 01/10/2019 00:00:00;186,942673167574 02/10/2019 00:00:00;186,549385636366 03/10/2019 00:00:00;186,139711124691 04/10/2019 00:00:00;185,910293398152 07/10/2019 00:00:00;185,746423593482 08/10/2019 00:00:00;185,418683984142 09/10/2019 00:00:00;185,648101710680 10/10/2019 00:00:00;185,730036613015 11/10/2019 00:00:00;186,057776222355 14/10/2019 00:00:00;186,123324144223 15/10/2019 00:00:00;186,303580929360 16/10/2019 00:00:00;186,598546577767 17/10/2019 00:00:00;186,713255441036 18/10/2019 00:00:00;186,664094499635 21/10/2019 00:00:00;186,746029401970 22/10/2019 00:00:00;186,926286187107 23/10/2019 00:00:00;186,959060148041 24/10/2019 00:00:00;186,762416382437 25/10/2019 00:00:00;186,631320538701 28/10/2019 00:00:00;186,680481480102 29/10/2019 00:00:00;186,664094499634 30/10/2019 00:00:00;186,582159597299 31/10/2019 00:00:00;186,532998655898 04/11/2019 00:00:00;186,844351284771 05/11/2019 00:00:00;187,073769011310 06/11/2019 00:00:00;187,122929952711 07/11/2019 00:00:00;187,155703913645 08/11/2019 00:00:00;187,073769011309 11/11/2019 00:00:00;187,090155991776 12/11/2019 00:00:00;187,106542972243 13/11/2019 00:00:00;186,942673167573 14/11/2019 00:00:00;186,844351284771 15/11/2019 00:00:00;186,746029401969 18/11/2019 00:00:00;186,795190343370 19/11/2019 00:00:00;186,778803362903 20/11/2019 00:00:00;186,711154393920 21/11/2019 00:00:00;186,626593182691 22/11/2019 00:00:00;186,761891120657 25/11/2019 00:00:00;187,100135965574 26/11/2019 00:00:00;187,522942021720 27/11/2019 00:00:00;187,658239959686 28/11/2019 00:00:00;187,861186866636 29/11/2019 00:00:00;188,047221531340 02/12/2019 00:00:00;188,097958258078 03/12/2019 00:00:00;187,911923593374 04/12/2019 00:00:00;188,013397046849 05/12/2019 00:00:00;188,199431711553 06/12/2019 00:00:00;188,334729649519 09/12/2019 00:00:00;188,503852071977 10/12/2019 00:00:00;188,571501040961 11/12/2019 00:00:00;188,639150009944 12/12/2019 00:00:00;188,706798978927 13/12/2019 00:00:00;189,129605035073 16/12/2019 00:00:00;189,349464184269 17/12/2019 00:00:00;189,400200911006 18/12/2019 00:00:00;189,484762122235 19/12/2019 00:00:00;189,501674364481 20/12/2019 00:00:00;189,552411091219 23/12/2019 00:00:00;189,636972302448 27/12/2019 00:00:00;189,738445755923 30/12/2019 00:00:00;189,789182482660 31/12/2019 00:00:00;189,806094724906 02/01/2020 00:00:00;190,076690600839 03/01/2020 00:00:00;190,076690600839 06/01/2020 00:00:00;189,856831451643 07/01/2020 00:00:00;189,823006967152 08/01/2020 00:00:00;189,687709029185 09/01/2020 00:00:00;189,806094724906 10/01/2020 00:00:00;189,907568178381 13/01/2020 00:00:00;189,958304905118 14/01/2020 00:00:00;189,992129389610 15/01/2020 00:00:00;190,110515085331 16/01/2020 00:00:00;190,313461992281 17/01/2020 00:00:00;190,516408899231 20/01/2020 00:00:00;190,668619079443 21/01/2020 00:00:00;190,516408899231 22/01/2020 00:00:00;190,499496656985 23/01/2020 00:00:00;190,245813023297 24/01/2020 00:00:00;190,195076296560 27/01/2020 00:00:00;189,501674364481 28/01/2020 00:00:00;189,755357998168 29/01/2020 00:00:00;189,958304905118 30/01/2020 00:00:00;189,721533513677 31/01/2020 00:00:00;189,687709029185 03/02/2020 00:00:00;189,603147817956 04/02/2020 00:00:00;189,992129389610 05/02/2020 00:00:00;190,364198719018 06/02/2020 00:00:00;190,617882352705 07/02/2020 00:00:00;190,550233383722 10/02/2020 00:00:00;190,516408899230 11/02/2020 00:00:00;190,803917017409 12/02/2020 00:00:00;191,040688408851 13/02/2020 00:00:00;191,142161862326 14/02/2020 00:00:00;191,378933253767 17/02/2020 00:00:00;191,463494464997 18/02/2020 00:00:00;191,497318949488 19/02/2020 00:00:00;191,581880160717 20/02/2020 00:00:00;191,869388278896 21/02/2020 00:00:00;191,767914825421 24/02/2020 00:00:00;190,770092532918 25/02/2020 00:00:00;190,431847688001 26/02/2020 00:00:00;189,890655936135 27/02/2020 00:00:00;188,842096916893 28/02/2020 00:00:00;186,778803362903 02/03/2020 00:00:00;186,964838027607 03/03/2020 00:00:00;188,300905165027 04/03/2020 00:00:00;188,672974494435 05/03/2020 00:00:00;187,878099108881 06/03/2020 00:00:00;185,391999498745 09/03/2020 00:00:00;179,827871799868 10/03/2020 00:00:00;180,199941129276 11/03/2020 00:00:00;178,593278115923 12/03/2020 00:00:00;172,521783149671 13/03/2020 00:00:00;171,253364981234 16/03/2020 00:00:00;164,725239474345 17/03/2020 00:00:00;161,917807261538 18/03/2020 00:00:00;157,875781364786 19/03/2020 00:00:00;156,522801985120 20/03/2020 00:00:00;157,655922215590 23/03/2020 00:00:00;157,351501855165 24/03/2020 00:00:00;158,941252626273 25/03/2020 00:00:00;162,205315379717 26/03/2020 00:00:00;164,809800685574 27/03/2020 00:00:00;165,824535220324 30/03/2020 00:00:00;165,452465890916 31/03/2020 00:00:00;166,890006481811 01/04/2020 00:00:00;166,805445270582 02/04/2020 00:00:00;166,890006481811 03/04/2020 00:00:00;166,670147332615 06/04/2020 00:00:00;167,143690115498 07/04/2020 00:00:00;168,818002097835 08/04/2020 00:00:00;169,579052998897 09/04/2020 00:00:00;172,690905572129 14/04/2020 00:00:00;176,141002990278 15/04/2020 00:00:00;176,056441779049 16/04/2020 00:00:00;175,464513300445 17/04/2020 00:00:00;175,870407114345 20/04/2020 00:00:00;175,701284691886 21/04/2020 00:00:00;174,551252219170 22/04/2020 00:00:00;174,652725672645 23/04/2020 00:00:00;175,363039846970 24/04/2020 00:00:00;175,498337784936 27/04/2020 00:00:00;176,124090748032 28/04/2020 00:00:00;176,394686623965 29/04/2020 00:00:00;176,073354021294 30/04/2020 00:00:00;176,225564201507 04/05/2020 00:00:00;175,109356213282 05/05/2020 00:00:00;175,092443971036 06/05/2020 00:00:00;175,244654151249 07/05/2020 00:00:00;175,481425542690 08/05/2020 00:00:00;175,498337784936 11/05/2020 00:00:00;175,887319356590 12/05/2020 00:00:00;175,836582629853 13/05/2020 00:00:00;175,532162269428 14/05/2020 00:00:00;174,568164461416 15/05/2020 00:00:00;174,365217554466 18/05/2020 00:00:00;174,855672579595 19/05/2020 00:00:00;175,498337784936 20/05/2020 00:00:00;176,208651959261 22/05/2020 00:00:00;176,665282499898 25/05/2020 00:00:00;176,783668195619 26/05/2020 00:00:00;178,035174121810 27/05/2020 00:00:00;179,675661619655 28/05/2020 00:00:00;180,453624762963 29/05/2020 00:00:00;180,538185974192 02/06/2020 00:00:00;182,229410198775 03/06/2020 00:00:00;182,956636615345 04/06/2020 00:00:00;183,497828367212 05/06/2020 00:00:00;184,935368958107 08/06/2020 00:00:00;185,561121921203 09/06/2020 00:00:00;184,800071020140 10/06/2020 00:00:00;184,039020119078 11/06/2020 00:00:00;182,516918316954 12/06/2020 00:00:00;182,770601950641 15/06/2020 00:00:00;182,415444863479 16/06/2020 00:00:00;184,123581330307 17/06/2020 00:00:00;184,039020119078 18/06/2020 00:00:00;183,599301820687 19/06/2020 00:00:00;183,497828367212 22/06/2020 00:00:00;182,939724373099 24/06/2020 00:00:00;182,702952981658 25/06/2020 00:00:00;182,347795894496 26/06/2020 00:00:00;182,550742801445 29/06/2020 00:00:00;182,432357105725 30/06/2020 00:00:00;182,516918316954 01/07/2020 00:00:00;182,686040739412 02/07/2020 00:00:00;182,990461099837 03/07/2020 00:00:00;183,125759037804 06/07/2020 00:00:00;183,599301820687 07/07/2020 00:00:00;183,683863031916 08/07/2020 00:00:00;183,548565093949 09/07/2020 00:00:00;183,565477336195 10/07/2020 00:00:00;183,362530429245 13/07/2020 00:00:00;183,447091640474 14/07/2020 00:00:00;183,396354913737 15/07/2020 00:00:00;183,886809938866 16/07/2020 00:00:00;184,039020119078 17/07/2020 00:00:00;184,225054783782 20/07/2020 00:00:00;184,597124113190 21/07/2020 00:00:00;186,457470760231 22/07/2020 00:00:00;185,375087256498 23/07/2020 00:00:00;185,916279008365 24/07/2020 00:00:00;185,916279008365 27/07/2020 00:00:00;186,017752461840 28/07/2020 00:00:00;186,017752461840 29/07/2020 00:00:00;186,085401430823 30/07/2020 00:00:00;185,831717797136 31/07/2020 00:00:00;185,848630039381 03/08/2020 00:00:00;185,882454523873 04/08/2020 00:00:00;186,085401430823 05/08/2020 00:00:00;186,491295244723 06/08/2020 00:00:00;186,744978878410 07/08/2020 00:00:00;186,931013543114 10/08/2020 00:00:00;187,201609419047 11/08/2020 00:00:00;187,573678748456 12/08/2020 00:00:00;187,895011351126 13/08/2020 00:00:00;188,030309289093 14/08/2020 00:00:00;187,725888928668 17/08/2020 00:00:00;187,658239959685 18/08/2020 00:00:00;187,472205294981 19/08/2020 00:00:00;187,539854263964 20/08/2020 00:00:00;187,539854263964 21/08/2020 00:00:00;187,641327717439 24/08/2020 00:00:00;187,861186866634 25/08/2020 00:00:00;188,064133773584 26/08/2020 00:00:00;188,081046015830 27/08/2020 00:00:00;188,131782742568 28/08/2020 00:00:00;188,250168438288 31/08/2020 00:00:00;188,317817407272 01/09/2020 00:00:00;188,503852071976 02/09/2020 00:00:00;188,892833643630 03/09/2020 00:00:00;189,078868308334 04/09/2020 00:00:00;188,994307097105 07/09/2020 00:00:00;189,095780550580 08/09/2020 00:00:00;189,028131581596 09/09/2020 00:00:00;188,909745885876 10/09/2020 00:00:00;189,011219339351 11/09/2020 00:00:00;188,774447947909 14/09/2020 00:00:00;188,825184674646 15/09/2020 00:00:00;188,892833643630 16/09/2020 00:00:00;189,011219339351 17/09/2020 00:00:00;188,859009159138 18/09/2020 00:00:00;188,842096916892 21/09/2020 00:00:00;187,962660320109 22/09/2020 00:00:00;187,336907357014 23/09/2020 00:00:00;187,489117537226 24/09/2020 00:00:00;186,491295244722 25/09/2020 00:00:00;185,747156585906 28/09/2020 00:00:00;186,085401430823 29/09/2020 00:00:00;186,575856455952 30/09/2020 00:00:00;186,626593182689 01/10/2020 00:00:00;187,167784934555 02/10/2020 00:00:00;187,269258388030 05/10/2020 00:00:00;187,725888928668 06/10/2020 00:00:00;188,165607227059 07/10/2020 00:00:00;188,283992922780 08/10/2020 00:00:00;188,503852071976 09/10/2020 00:00:00;188,554588798713 12/10/2020 00:00:00;188,757535705663 13/10/2020 00:00:00;188,842096916892 14/10/2020 00:00:00;188,740623463417 15/10/2020 00:00:00;188,114870500322 16/10/2020 00:00:00;188,233256196042 19/10/2020 00:00:00;188,503852071975 20/10/2020 00:00:00;188,470027587484 21/10/2020 00:00:00;188,554588798713 22/10/2020 00:00:00;188,588413283205 23/10/2020 00:00:00;188,757535705663 26/10/2020 00:00:00;188,605325525450 27/10/2020 00:00:00;188,486939829730 28/10/2020 00:00:00;187,522942021718 29/10/2020 00:00:00;186,051576946331 30/10/2020 00:00:00;186,829540089639 02/11/2020 00:00:00;186,998662512097 03/11/2020 00:00:00;187,928835835617 04/11/2020 00:00:00;188,520764314221 05/11/2020 00:00:00;189,890655936133 06/11/2020 00:00:00;190,009041631854 09/11/2020 00:00:00;191,649529129699 10/11/2020 00:00:00;191,615704645207 11/11/2020 00:00:00;191,751002583174 12/11/2020 00:00:00;191,615704645207 13/11/2020 00:00:00;191,598792402961 16/11/2020 00:00:00;192,241457608303 17/11/2020 00:00:00;192,393667788515 18/11/2020 00:00:00;192,579702453219 19/11/2020 00:00:00;192,613526937711 20/11/2020 00:00:00;192,850298329153 23/11/2020 00:00:00;193,239279900807 24/11/2020 00:00:00;193,797383894919 25/11/2020 00:00:00;193,995257129195 26/11/2020 00:00:00;193,244893177000 27/11/2020 00:00:00;194,274462320709 30/11/2020 00:00:00;194,361713943058 01/12/2020 00:00:00;194,675819783512 02/12/2020 00:00:00;195,007375948435 03/12/2020 00:00:00;195,338932113359 04/12/2020 00:00:00;195,740289576161 07/12/2020 00:00:00;194,972475299496 08/12/2020 00:00:00;195,879892171918 09/12/2020 00:00:00;196,002044443206 10/12/2020 00:00:00;195,879892171918 11/12/2020 00:00:00;195,548336006994 14/12/2020 00:00:00;195,670488278282 15/12/2020 00:00:00;195,653037953812 16/12/2020 00:00:00;195,757739900630 17/12/2020 00:00:00;195,897342496388 18/12/2020 00:00:00;195,984594118736 21/12/2020 00:00:00;195,670488278282 22/12/2020 00:00:00;195,740289576161 23/12/2020 00:00:00;195,792640549570 28/12/2020 00:00:00;195,897342496387 29/12/2020 00:00:00;195,949693469796 30/12/2020 00:00:00;196,002044443205 31/12/2020 00:00:00;196,036945092145 04/01/2021 00:00:00;196,420852230477 05/01/2021 00:00:00;196,490653528356 06/01/2021 00:00:00;196,665156773052 07/01/2021 00:00:00;196,909461315628 08/01/2021 00:00:00;197,049063911385 11/01/2021 00:00:00;196,944361964567 12/01/2021 00:00:00;196,612805799643 13/01/2021 00:00:00;196,612805799643 14/01/2021 00:00:00;196,612805799643 15/01/2021 00:00:00;196,577905150704 18/01/2021 00:00:00;196,473203203886 19/01/2021 00:00:00;196,612805799643 20/01/2021 00:00:00;196,909461315628 21/01/2021 00:00:00;197,206116831612 22/01/2021 00:00:00;197,241017480551 25/01/2021 00:00:00;197,083964560324 26/01/2021 00:00:00;196,892010991158 27/01/2021 00:00:00;196,612805799643 28/01/2021 00:00:00;196,333600608129 29/01/2021 00:00:00;196,595355475174 01/02/2021 00:00:00;196,909461315627 02/02/2021 00:00:00;197,188666507142 03/02/2021 00:00:00;197,520222672065 04/02/2021 00:00:00;197,537672996535 05/02/2021 00:00:00;197,677275592292 08/02/2021 00:00:00;197,659825267823 09/02/2021 00:00:00;197,624924618883 10/02/2021 00:00:00;197,729626565701 11/02/2021 00:00:00;197,816878188050 12/02/2021 00:00:00;197,764527214641 15/02/2021 00:00:00;197,886679485928 16/02/2021 00:00:00;198,026282081686 17/02/2021 00:00:00;197,973931108277 18/02/2021 00:00:00;197,921580134868 19/02/2021 00:00:00;197,956480783807 22/02/2021 00:00:00;197,886679485928 23/02/2021 00:00:00;197,799427863580 24/02/2021 00:00:00;197,781977539110 25/02/2021 00:00:00;197,467871698656 26/02/2021 00:00:00;196,804759368809 01/03/2021 00:00:00;197,241017480551 02/03/2021 00:00:00;197,363169751838 03/03/2021 00:00:00;197,415520725247 04/03/2021 00:00:00;197,223567156081 05/03/2021 00:00:00;196,874560666688 08/03/2021 00:00:00;196,734958070931 09/03/2021 00:00:00;196,769858719870 10/03/2021 00:00:00;196,874560666688 11/03/2021 00:00:00;197,485322023126 12/03/2021 00:00:00;197,467871698656 15/03/2021 00:00:00;197,502772347596 16/03/2021 00:00:00;197,537672996535 17/03/2021 00:00:00;197,450421374187 18/03/2021 00:00:00;197,258467805020 19/03/2021 00:00:00;197,083964560324 22/03/2021 00:00:00;197,118865209263 23/03/2021 00:00:00;197,223567156081 24/03/2021 00:00:00;197,345719427369 25/03/2021 00:00:00;197,467871698656 26/03/2021 00:00:00;197,572573645474 29/03/2021 00:00:00;197,659825267822 30/03/2021 00:00:00;197,694725916762 31/03/2021 00:00:00;197,851778836989 01/04/2021 00:00:00;198,218235650851 06/04/2021 00:00:00;198,567242140245 07/04/2021 00:00:00;198,654493762593 08/04/2021 00:00:00;198,724295060472 09/04/2021 00:00:00;198,741745384941 12/04/2021 00:00:00;198,776646033880 13/04/2021 00:00:00;198,654493762593 14/04/2021 00:00:00;198,689394411532 15/04/2021 00:00:00;198,811546682820 16/04/2021 00:00:00;198,951149278577 19/04/2021 00:00:00;198,916248629638 20/04/2021 00:00:00;198,549791815775 21/04/2021 00:00:00;198,567242140244 22/04/2021 00:00:00;198,514891166835 23/04/2021 00:00:00;198,479990517896 26/04/2021 00:00:00;198,514891166835 27/04/2021 00:00:00;198,567242140244 28/04/2021 00:00:00;198,637043438123 29/04/2021 00:00:00;198,741745384941 30/04/2021 00:00:00;198,759195709411 03/05/2021 00:00:00;198,828997007289 04/05/2021 00:00:00;198,794096358350 05/05/2021 00:00:00;198,776646033880 06/05/2021 00:00:00;198,637043438123 07/05/2021 00:00:00;198,602142789184 10/05/2021 00:00:00;198,689394411532 11/05/2021 00:00:00;198,445089868957 12/05/2021 00:00:00;198,357838246608 14/05/2021 00:00:00;198,357838246608 17/05/2021 00:00:00;198,479990517896 18/05/2021 00:00:00;198,567242140244 19/05/2021 00:00:00;198,392738895548 20/05/2021 00:00:00;198,357838246608 21/05/2021 00:00:00;198,445089868957 25/05/2021 00:00:00;198,602142789184 26/05/2021 00:00:00;198,724295060471 27/05/2021 00:00:00;198,828997007289 28/05/2021 00:00:00;198,968599603046 31/05/2021 00:00:00;199,055851225395 01/06/2021 00:00:00;199,335056416909 02/06/2021 00:00:00;199,561910635015 03/06/2021 00:00:00;199,614261608424 04/06/2021 00:00:00;199,684062906302 07/06/2021 00:00:00;199,841115826529 08/06/2021 00:00:00;199,998168746756 09/06/2021 00:00:00;200,155221666983 10/06/2021 00:00:00;200,225022964862 11/06/2021 00:00:00;200,382075885089 14/06/2021 00:00:00;200,539128805316 15/06/2021 00:00:00;200,521678480846 16/06/2021 00:00:00;200,382075885089 17/06/2021 00:00:00;200,137771342513 18/06/2021 00:00:00;200,102870693574 21/06/2021 00:00:00;200,015619071226 22/06/2021 00:00:00;199,980718422286 24/06/2021 00:00:00;199,980718422286 25/06/2021 00:00:00;200,015619071226 28/06/2021 00:00:00;200,067970044635 29/06/2021 00:00:00;200,050519720165 30/06/2021 00:00:00;199,980718422286 01/07/2021 00:00:00;199,980718422286 02/07/2021 00:00:00;200,015619071226 05/07/2021 00:00:00;200,102870693574 06/07/2021 00:00:00;200,085420369104 07/07/2021 00:00:00;200,172671991453 08/07/2021 00:00:00;200,050519720165 09/07/2021 00:00:00;200,120321018044 12/07/2021 00:00:00;200,207572640392 13/07/2021 00:00:00;200,259923613801 14/07/2021 00:00:00;200,312274587210 15/07/2021 00:00:00;200,347175236149 16/07/2021 00:00:00;200,382075885088 19/07/2021 00:00:00;200,172671991452 20/07/2021 00:00:00;200,050519720165 21/07/2021 00:00:00;200,155221666983 22/07/2021 00:00:00;200,277373938270 23/07/2021 00:00:00;200,399526209558 26/07/2021 00:00:00;200,486777831906 27/07/2021 00:00:00;200,451877182967 28/07/2021 00:00:00;200,504228156376 29/07/2021 00:00:00;200,661281076603 30/07/2021 00:00:00;200,765983023421 02/08/2021 00:00:00;200,923035943648 03/08/2021 00:00:00;201,027737890466 04/08/2021 00:00:00;201,202241135162 05/08/2021 00:00:00;201,306943081980 06/08/2021 00:00:00;201,359294055389 09/08/2021 00:00:00;201,394194704328 10/08/2021 00:00:00;201,359294055389 11/08/2021 00:00:00;201,324393406450 12/08/2021 00:00:00;201,324393406450 13/08/2021 00:00:00;201,324393406450 16/08/2021 00:00:00;201,324393406450 17/08/2021 00:00:00;201,272042433041 18/08/2021 00:00:00;201,289492757510 19/08/2021 00:00:00;201,149890161753 20/08/2021 00:00:00;201,149890161753 23/08/2021 00:00:00;201,254592108571 24/08/2021 00:00:00;201,272042433041 25/08/2021 00:00:00;201,289492757510 26/08/2021 00:00:00;201,237141784101 27/08/2021 00:00:00;201,254592108571 30/08/2021 00:00:00;201,324393406450 31/08/2021 00:00:00;201,411645028798 01/09/2021 00:00:00;201,463996002207 02/09/2021 00:00:00;201,551247624555 03/09/2021 00:00:00;201,586148273494 06/09/2021 00:00:00;201,673399895843 07/09/2021 00:00:00;201,708300544782 08/09/2021 00:00:00;201,673399895843 09/09/2021 00:00:00;201,690850220312 10/09/2021 00:00:00;201,778101842661 13/09/2021 00:00:00;201,900254113948 14/09/2021 00:00:00;202,022406385236 15/09/2021 00:00:00;202,196909629932 16/09/2021 00:00:00;202,336512225690 17/09/2021 00:00:00;202,353962550159 20/09/2021 00:00:00;202,144558656523 21/09/2021 00:00:00;202,162008980993 22/09/2021 00:00:00;202,179459305463 23/09/2021 00:00:00;202,127108332054 24/09/2021 00:00:00;201,987505736296 27/09/2021 00:00:00;201,917704438418 28/09/2021 00:00:00;201,463996002207 29/09/2021 00:00:00;202,022406385236 30/09/2021 00:00:00;201,446545677737 01/10/2021 00:00:00;201,219691459631 04/10/2021 00:00:00;201,132439837283 05/10/2021 00:00:00;200,923035943647 06/10/2021 00:00:00;201,010287565996 07/10/2021 00:00:00;200,574029454254 08/10/2021 00:00:00;200,504228156375 11/10/2021 00:00:00;200,608930103193 12/10/2021 00:00:00;199,666612581832 13/10/2021 00:00:00;199,788764853119 14/10/2021 00:00:00;200,329724911679 15/10/2021 00:00:00;200,591479778724 18/10/2021 00:00:00;200,504228156375 19/10/2021 00:00:00;200,574029454254 20/10/2021 00:00:00;200,521678480845 21/10/2021 00:00:00;200,434426858497 22/10/2021 00:00:00;200,382075885088 25/10/2021 00:00:00;200,312274587209 26/10/2021 00:00:00;200,504228156375 27/10/2021 00:00:00;200,643830752133 28/10/2021 00:00:00;200,696181725541 29/10/2021 00:00:00;200,574029454254 02/11/2021 00:00:00;200,556579129784 03/11/2021 00:00:00;200,591479778723 04/11/2021 00:00:00;200,818333996829 05/11/2021 00:00:00;201,080088863874 08/11/2021 00:00:00;201,376744379858 09/11/2021 00:00:00;201,429095353267 10/11/2021 00:00:00;201,429095353267 11/11/2021 00:00:00;201,341843730919 12/11/2021 00:00:00;201,306943081979 15/11/2021 00:00:00;201,306943081979 16/11/2021 00:00:00;201,306943081979 17/11/2021 00:00:00;201,272042433040 18/11/2021 00:00:00;201,376744379858 19/11/2021 00:00:00;201,341843730919 22/11/2021 00:00:00;201,324393406449 23/11/2021 00:00:00;201,132439837283 24/11/2021 00:00:00;200,940486268117 25/11/2021 00:00:00;200,818333996829 26/11/2021 00:00:00;199,823665502058 29/11/2021 00:00:00;199,928367448876 30/11/2021 00:00:00;199,876016475467 01/12/2021 00:00:00;200,200256588712 02/12/2021 00:00:00;200,236283267961 03/12/2021 00:00:00;200,452443343457 06/12/2021 00:00:00;200,560523381205 07/12/2021 00:00:00;201,082910230321 08/12/2021 00:00:00;201,227016947318 09/12/2021 00:00:00;201,281056966192 10/12/2021 00:00:00;201,281056966192 13/12/2021 00:00:00;201,407150343565 14/12/2021 00:00:00;201,407150343565 15/12/2021 00:00:00;201,407150343565 16/12/2021 00:00:00;201,479203702064 17/12/2021 00:00:00;201,479203702064 20/12/2021 00:00:00;201,389137003940 21/12/2021 00:00:00;201,497217041689 22/12/2021 00:00:00;201,569270400187 23/12/2021 00:00:00;201,641323758686 27/12/2021 00:00:00;201,749403796434 28/12/2021 00:00:00;201,749403796434 29/12/2021 00:00:00;201,785430475683 30/12/2021 00:00:00;201,821457154933 31/12/2021 00:00:00;201,839470494557 03/01/2022 00:00:00;201,875497173807 04/01/2022 00:00:00;202,037617230429 05/01/2022 00:00:00;202,145697268177 06/01/2022 00:00:00;201,983577211555 07/01/2022 00:00:00;201,911523853056 10/01/2022 00:00:00;201,695363777560 11/01/2022 00:00:00;201,641323758686 12/01/2022 00:00:00;201,677350437935 13/01/2022 00:00:00;201,677350437935 14/01/2022 00:00:00;201,461190362439 17/01/2022 00:00:00;201,389137003940 18/01/2022 00:00:00;201,010856871822 19/01/2022 00:00:00;200,938803513323 20/01/2022 00:00:00;200,974830192573 21/01/2022 00:00:00;200,668603418953 24/01/2022 00:00:00;200,002109852840 25/01/2022 00:00:00;199,659856399971 26/01/2022 00:00:00;200,056149871714 27/01/2022 00:00:00;199,659856399971 28/01/2022 00:00:00;198,885282796109 31/01/2022 00:00:00;198,344882607369 01/02/2022 00:00:00;198,597069362115 02/02/2022 00:00:00;198,957336154608 03/02/2022 00:00:00;198,200775890372 04/02/2022 00:00:00;196,579575324150 07/02/2022 00:00:00;195,408708248546 08/02/2022 00:00:00;195,823015059914 09/02/2022 00:00:00;196,579575324150 10/02/2022 00:00:00;196,399441927903 11/02/2022 00:00:00;195,967121776911 14/02/2022 00:00:00;195,174534833425 15/02/2022 00:00:00;195,534801625919 16/02/2022 00:00:00;195,841028399538 17/02/2022 00:00:00;195,895068418412 18/02/2022 00:00:00;195,786988380664 21/02/2022 00:00:00;195,516788286294 22/02/2022 00:00:00;194,922348078679 23/02/2022 00:00:00;195,138508154176 24/02/2022 00:00:00;193,373200870957 25/02/2022 00:00:00;194,057707776695 28/02/2022 00:00:00;193,679427644576 01/03/2022 00:00:00;194,039694437070 02/03/2022 00:00:00;193,985654418196 03/03/2022 00:00:00;194,093734455944 04/03/2022 00:00:00;193,589360946453 07/03/2022 00:00:00;192,148293776478 08/03/2022 00:00:00;191,697960285861 09/03/2022 00:00:00;192,112267097229 10/03/2022 00:00:00;192,148293776478 11/03/2022 00:00:00;192,166307116103 14/03/2022 00:00:00;191,968160380231 15/03/2022 00:00:00;191,373720172617 16/03/2022 00:00:00;191,986173719856 17/03/2022 00:00:00;192,904854040715 18/03/2022 00:00:00;193,409227550206 21/03/2022 00:00:00;193,931614399322 22/03/2022 00:00:00;193,967641078571 23/03/2022 00:00:00;194,039694437070 24/03/2022 00:00:00;193,841547701198 25/03/2022 00:00:00;193,751481003075 28/03/2022 00:00:00;193,751481003075 29/03/2022 00:00:00;194,327907871065 30/03/2022 00:00:00;194,580094625810 31/03/2022 00:00:00;194,688174663558 01/04/2022 00:00:00;194,724201342808 04/04/2022 00:00:00;194,994401437178 05/04/2022 00:00:00;195,048441456052 06/04/2022 00:00:00;194,580094625810 07/04/2022 00:00:00;194,237841172941 08/04/2022 00:00:00;194,129761135193 11/04/2022 00:00:00;193,841547701198 12/04/2022 00:00:00;193,211080814334 13/04/2022 00:00:00;192,778760663342 14/04/2022 00:00:00;192,706707304843 19/04/2022 00:00:00;192,364453851974 20/04/2022 00:00:00;192,364453851974 21/04/2022 00:00:00;192,472533889722 22/04/2022 00:00:00;192,310413833100 25/04/2022 00:00:00;191,770013644360 26/04/2022 00:00:00;191,463786870740 27/04/2022 00:00:00;190,491066531007 28/04/2022 00:00:00;190,292919795136 29/04/2022 00:00:00;189,878612983768 02/05/2022 00:00:00;189,896626323393 03/05/2022 00:00:00;189,248146096904 04/05/2022 00:00:00;188,527612511917 05/05/2022 00:00:00;188,365492455295 06/05/2022 00:00:00;186,708265209824 10/05/2022 00:00:00;185,951704945587 11/05/2022 00:00:00;186,870385266446 12/05/2022 00:00:00;186,762305228698 13/05/2022 00:00:00;187,068532002318 16/05/2022 00:00:00;187,158598700441 17/05/2022 00:00:00;187,608932191058 18/05/2022 00:00:00;187,410785455187 19/05/2022 00:00:00;186,347998417330 20/05/2022 00:00:00;186,438065115454 23/05/2022 00:00:00;186,366011756955 24/05/2022 00:00:00;186,095811662585 25/05/2022 00:00:00;185,969718285212 27/05/2022 00:00:00;186,960451964569 30/05/2022 00:00:00;187,410785455186 31/05/2022 00:00:00;187,410785455186 01/06/2022 00:00:00;187,374758775937 02/06/2022 00:00:00;187,374758775937 03/06/2022 00:00:00;187,374758775937 07/06/2022 00:00:00;187,176612040066 08/06/2022 00:00:00;186,167865021083 09/06/2022 00:00:00;185,933691605963 10/06/2022 00:00:00;184,528651115237 13/06/2022 00:00:00;181,682543454538 14/06/2022 00:00:00;180,367569661936 15/06/2022 00:00:00;180,601743077057 16/06/2022 00:00:00;176,476688303005 17/06/2022 00:00:00;179,034582529710 20/06/2022 00:00:00;178,944515831586 21/06/2022 00:00:00;179,196702586332 22/06/2022 00:00:00;179,016569190085 24/06/2022 00:00:00;178,422128982470 27/06/2022 00:00:00;178,350075623972 28/06/2022 00:00:00;177,917755472979 29/06/2022 00:00:00;177,017088491745 30/06/2022 00:00:00;175,503967963272 01/07/2022 00:00:00;175,702114699143 04/07/2022 00:00:00;175,738141378393 05/07/2022 00:00:00;175,846221416141 06/07/2022 00:00:00;173,990847434799 07/07/2022 00:00:00;177,071128510619 08/07/2022 00:00:00;178,007822171103 11/07/2022 00:00:00;177,719608737108 12/07/2022 00:00:00;177,917755472979 13/07/2022 00:00:00;178,133915548475 14/07/2022 00:00:00;177,953782152228 15/07/2022 00:00:00;177,953782152228 18/07/2022 00:00:00;178,566235699468 19/07/2022 00:00:00;179,304782624080 20/07/2022 00:00:00;181,304263322419 21/07/2022 00:00:00;181,646516775288 22/07/2022 00:00:00;182,673277133895 25/07/2022 00:00:00;183,754077511376 26/07/2022 00:00:00;183,627984134003 27/07/2022 00:00:00;183,664010813252 28/07/2022 00:00:00;184,042290945371 29/07/2022 00:00:00;184,744811190733 01/08/2022 00:00:00;185,447331436096 02/08/2022 00:00:00;185,555411473844 03/08/2022 00:00:00;185,717531530466 04/08/2022 00:00:00;186,275945058831 05/08/2022 00:00:00;186,492105134327 08/08/2022 00:00:00;186,762305228698 09/08/2022 00:00:00;186,041771643710 10/08/2022 00:00:00;186,852371926821 11/08/2022 00:00:00;187,482838813685 12/08/2022 00:00:00;187,789065587304 16/08/2022 00:00:00;187,951185643926 17/08/2022 00:00:00;186,924425285320 18/08/2022 00:00:00;184,528651115237 19/08/2022 00:00:00;185,843624907839 22/08/2022 00:00:00;184,618717813360 23/08/2022 00:00:00;184,276464360491 24/08/2022 00:00:00;184,312491039741 25/08/2022 00:00:00;184,780837869982 26/08/2022 00:00:00;184,744811190733 29/08/2022 00:00:00;184,672757832234 30/08/2022 00:00:00;183,772090851000 31/08/2022 00:00:00;182,799370511267 01/09/2022 00:00:00;181,412343360167 02/09/2022 00:00:00;181,754596813036 05/09/2022 00:00:00;180,962009869550 06/09/2022 00:00:00;181,448370039416 07/09/2022 00:00:00;181,718570133786 08/09/2022 00:00:00;182,331023681026 09/09/2022 00:00:00;182,781357171643 12/09/2022 00:00:00;183,519904096255 13/09/2022 00:00:00;183,033543926388 14/09/2022 00:00:00;182,276983662152 15/09/2022 00:00:00;182,150890284779 16/09/2022 00:00:00;181,232209963920 19/09/2022 00:00:00;181,322276662043 20/09/2022 00:00:00;180,745849794054 21/09/2022 00:00:00;180,349556322311 22/09/2022 00:00:00;179,971276190192 23/09/2022 00:00:00;180,187436265688 26/09/2022 00:00:00;178,079875529601 27/09/2022 00:00:00;177,899742133354 28/09/2022 00:00:00;176,710861718125 29/09/2022 00:00:00;175,936288114264 30/09/2022 00:00:00;176,170461529384 03/10/2022 00:00:00;176,332581586007 04/10/2022 00:00:00;178,440142322094 05/10/2022 00:00:00;178,440142322094 06/10/2022 00:00:00;178,241995586223 07/10/2022 00:00:00;177,701595397482 10/10/2022 00:00:00;177,053115170994 11/10/2022 00:00:00;176,296554906757 12/10/2022 00:00:00;175,936288114264 13/10/2022 00:00:00;175,666088019893 14/10/2022 00:00:00;176,206488208634 17/10/2022 00:00:00;176,530728321878 18/10/2022 00:00:00;177,197221887991 19/10/2022 00:00:00;177,143181869117 20/10/2022 00:00:00;176,692848378500 21/10/2022 00:00:00;176,242514887883 24/10/2022 00:00:00;176,692848378500 25/10/2022 00:00:00;177,431395303112 26/10/2022 00:00:00;178,187955567349 27/10/2022 00:00:00;179,034582529709 28/10/2022 00:00:00;180,313529643061 31/10/2022 00:00:00;180,367569661935 02/11/2022 00:00:00;180,925983190300 03/11/2022 00:00:00;180,079356227940 04/11/2022 00:00:00;180,601743077056 07/11/2022 00:00:00;181,466383379041 08/11/2022 00:00:00;181,934730209282 09/11/2022 00:00:00;181,952743548907 10/11/2022 00:00:00;183,339770700007 11/11/2022 00:00:00;184,978984605853 14/11/2022 00:00:00;185,105077983226 15/11/2022 00:00:00;185,087064643602 16/11/2022 00:00:00;184,636731152984 17/11/2022 00:00:00;184,204411001992 18/11/2022 00:00:00;184,402557737864 21/11/2022 00:00:00;184,528651115236 22/11/2022 00:00:00;185,015011285103 23/11/2022 00:00:00;185,807598228589 24/11/2022 00:00:00;187,717012228805 25/11/2022 00:00:00;186,744291889072 28/11/2022 00:00:00;186,492105134327 29/11/2022 00:00:00;186,492105134327 30/11/2022 00:00:00;186,492105134327 01/12/2022 00:00:00;187,212638719314 02/12/2022 00:00:00;187,302705417437 05/12/2022 00:00:00;188,216195271668 06/12/2022 00:00:00;187,190849516919 07/12/2022 00:00:00;186,836639165279 08/12/2022 00:00:00;186,556999413984 09/12/2022 00:00:00;186,445143513466 12/12/2022 00:00:00;186,426500863379 13/12/2022 00:00:00;187,190849516919 14/12/2022 00:00:00;187,433203968041 15/12/2022 00:00:00;187,023065666142 16/12/2022 00:00:00;185,531653659235 19/12/2022 00:00:00;185,382512458544 20/12/2022 00:00:00;184,636806455091 21/12/2022 00:00:00;184,767305005695 22/12/2022 00:00:00;184,972374156645 23/12/2022 00:00:00;184,953731506558 27/12/2022 00:00:00;185,121515357336 28/12/2022 00:00:00;185,997719911393 29/12/2022 00:00:00;185,046944756990 30/12/2022 00:00:00;185,009659456817 02/01/2023 00:00:00;186,202789062343 03/01/2023 00:00:00;185,867221360789 04/01/2023 00:00:00;186,762068564933 05/01/2023 00:00:00;186,668855314501 06/01/2023 00:00:00;187,078993616401 09/01/2023 00:00:00;187,861984920027 10/01/2023 00:00:00;187,414561317955 11/01/2023 00:00:00;187,861984920027 12/01/2023 00:00:00;188,812760074430 13/01/2023 00:00:00;189,427967527279 16/01/2023 00:00:00;189,651679328315 17/01/2023 00:00:00;189,763535228834 18/01/2023 00:00:00;190,360100031596 19/01/2023 00:00:00;189,782177878920 20/01/2023 00:00:00;189,577108727970 23/01/2023 00:00:00;189,595751378056 24/01/2023 00:00:00;189,633036678229 25/01/2023 00:00:00;189,782177878920 26/01/2023 00:00:00;190,024532330042 27/01/2023 00:00:00;190,136388230560 30/01/2023 00:00:00;189,894033779438 31/01/2023 00:00:00;189,875391129351 01/02/2023 00:00:00;190,136388230560 02/02/2023 00:00:00;191,907439988762 03/02/2023 00:00:00;192,131151789798 06/02/2023 00:00:00;191,832869388417 07/02/2023 00:00:00;191,739656137985 08/02/2023 00:00:00;191,739656137985 09/02/2023 00:00:00;191,907439988762 10/02/2023 00:00:00;191,348160486172 13/02/2023 00:00:00;191,143091335222 14/02/2023 00:00:00;190,993950134532 15/02/2023 00:00:00;190,807523633668 16/02/2023 00:00:00;190,863451583927 17/02/2023 00:00:00;190,471955932114 20/02/2023 00:00:00;190,471955932114 21/02/2023 00:00:00;189,558466077884 22/02/2023 00:00:00;188,943258625034 23/02/2023 00:00:00;189,614394028143 24/02/2023 00:00:00;189,446610177365 27/02/2023 00:00:00;189,539823427797 28/02/2023 00:00:00;189,092399825725 01/03/2023 00:00:00;189,092399825725 02/03/2023 00:00:00;188,644976223653 03/03/2023 00:00:00;189,036471875466 06/03/2023 00:00:00;189,838105829179 07/03/2023 00:00:00;190,061817630215 08/03/2023 00:00:00;189,912676429524 09/03/2023 00:00:00;189,726249928660 10/03/2023 00:00:00;188,887330674775 13/03/2023 00:00:00;187,880627570113 14/03/2023 00:00:00;187,284062767350 15/03/2023 00:00:00;187,284062767350 16/03/2023 00:00:00;187,358633367696 17/03/2023 00:00:00;187,134921566659 20/03/2023 00:00:00;186,221431712429 21/03/2023 00:00:00;188,141624671322 22/03/2023 00:00:00;188,570405623307 23/03/2023 00:00:00;188,775474774257 24/03/2023 00:00:00;188,328051172185 27/03/2023 00:00:00;188,775474774257 28/03/2023 00:00:00;189,129685125898 29/03/2023 00:00:00;189,707607278574 30/03/2023 00:00:00;190,397385331768 31/03/2023 00:00:00;190,639739782891 03/04/2023 00:00:00;190,975307484445 04/04/2023 00:00:00;191,105806035049 05/04/2023 00:00:00;190,732953033323 06/04/2023 00:00:00;190,807523633668 11/04/2023 00:00:00;191,031235434704 12/04/2023 00:00:00;191,236304585654 13/04/2023 00:00:00;191,366803136258 14/04/2023 00:00:00;191,478659036776 17/04/2023 00:00:00;191,683728187726 18/04/2023 00:00:00;191,832869388416 19/04/2023 00:00:00;191,609157587380 20/04/2023 00:00:00;191,310875185999 21/04/2023 00:00:00;191,180376635395 24/04/2023 00:00:00;190,975307484445 25/04/2023 00:00:00;190,844808933840 26/04/2023 00:00:00;190,509241232286 27/04/2023 00:00:00;190,826166283754 28/04/2023 00:00:00;191,217661935567 02/05/2023 00:00:00;191,404088436431 03/05/2023 00:00:00;191,422731086517 04/05/2023 00:00:00;191,273589885826 05/05/2023 00:00:00;191,348160486172 08/05/2023 00:00:00;191,422731086517 10/05/2023 00:00:00;191,553229637121 11/05/2023 00:00:00;191,739656137985 12/05/2023 00:00:00;191,758298788071 15/05/2023 00:00:00;191,888797338675 16/05/2023 00:00:00;191,944725288934 17/05/2023 00:00:00;191,907439988762 19/05/2023 00:00:00;192,354863590834 22/05/2023 00:00:00;192,504004791524 23/05/2023 00:00:00;192,541290091697 24/05/2023 00:00:00;192,149794439884 25/05/2023 00:00:00;192,075223839539 26/05/2023 00:00:00;192,056581189452 30/05/2023 00:00:00;192,392148891006 31/05/2023 00:00:00;192,410791541093 01/06/2023 00:00:00;192,615860692042 02/06/2023 00:00:00;192,988713693769 05/06/2023 00:00:00;193,249710794978 06/06/2023 00:00:00;193,529350546273 07/06/2023 00:00:00;193,753062347309 08/06/2023 00:00:00;193,902203548000 09/06/2023 00:00:00;194,125915349036 12/06/2023 00:00:00;194,517411000849 13/06/2023 00:00:00;194,685194851626 14/06/2023 00:00:00;194,908906652662 15/06/2023 00:00:00;194,517411000849 16/06/2023 00:00:00;194,722480151798 19/06/2023 00:00:00;194,778408102057 20/06/2023 00:00:00;194,536053650935 21/06/2023 00:00:00;194,181843299295 22/06/2023 00:00:00;193,883560897913 26/06/2023 00:00:00;193,753062347309 27/06/2023 00:00:00;193,715777047136 28/06/2023 00:00:00;193,790347647481 29/06/2023 00:00:00;193,827632947654 30/06/2023 00:00:00;194,088630048863 03/07/2023 00:00:00;194,442840400503 04/07/2023 00:00:00;194,591981601194 05/07/2023 00:00:00;194,573338951108 06/07/2023 00:00:00;194,032702098604 07/07/2023 00:00:00;193,902203547999 10/07/2023 00:00:00;193,846275597740 11/07/2023 00:00:00;194,088630048863 12/07/2023 00:00:00;194,741122801885 13/07/2023 00:00:00;195,300402304475 14/07/2023 00:00:00;195,356330254734 17/07/2023 00:00:00;195,244474354216 18/07/2023 00:00:00;195,393615554906 19/07/2023 00:00:00;195,729183256460 20/07/2023 00:00:00;195,729183256460 21/07/2023 00:00:00;195,729183256460 24/07/2023 00:00:00;195,841039156978 25/07/2023 00:00:00;195,878324457151 26/07/2023 00:00:00;195,915609757324 27/07/2023 00:00:00;196,344390709310 28/07/2023 00:00:00;196,474889259914 31/07/2023 00:00:00;196,698601060950 01/08/2023 00:00:00;196,773171661295 02/08/2023 00:00:00;196,512174560087 03/08/2023 00:00:00;196,157964208446 04/08/2023 00:00:00;196,157964208446 07/08/2023 00:00:00;196,176606858532 08/08/2023 00:00:00;196,139321558360 09/08/2023 00:00:00;196,288462759050 10/08/2023 00:00:00;196,456246609828 11/08/2023 00:00:00;196,512174560087 14/08/2023 00:00:00;196,549459860259 16/08/2023 00:00:00;196,325748059223 17/08/2023 00:00:00;195,915609757324 18/08/2023 00:00:00;195,803753856806 21/08/2023 00:00:00;195,841039156978 22/08/2023 00:00:00;195,971537707583 23/08/2023 00:00:00;196,157964208446 24/08/2023 00:00:00;196,381676009482 25/08/2023 00:00:00;196,363033359396 28/08/2023 00:00:00;196,474889259914 29/08/2023 00:00:00;196,773171661295 30/08/2023 00:00:00;196,735886361122 31/08/2023 00:00:00;196,829099611554 01/09/2023 00:00:00;196,847742261640 04/09/2023 00:00:00;196,940955512072 05/09/2023 00:00:00;196,922312861986 06/09/2023 00:00:00;196,847742261640 07/09/2023 00:00:00;196,903670211899 08/09/2023 00:00:00;196,996883462331 11/09/2023 00:00:00;197,257880563540 12/09/2023 00:00:00;197,276523213626 13/09/2023 00:00:00;197,220595263367 14/09/2023 00:00:00;197,444307064403 15/09/2023 00:00:00;197,686661515526 18/09/2023 00:00:00;197,593448265094 19/09/2023 00:00:00;197,518877664748 20/09/2023 00:00:00;197,556162964921 21/09/2023 00:00:00;197,239237913453 22/09/2023 00:00:00;197,146024663022 25/09/2023 00:00:00;197,071454062676 26/09/2023 00:00:00;196,717243711036 27/09/2023 00:00:00;196,698601060950 28/09/2023 00:00:00;196,344390709309 29/09/2023 00:00:00;196,773171661295 02/10/2023 00:00:00;196,791814311381 03/10/2023 00:00:00;196,176606858532 04/10/2023 00:00:00;195,524114105510 05/10/2023 00:00:00;195,598684705856 06/10/2023 00:00:00;195,486828805338 09/10/2023 00:00:00;195,412258204992 10/10/2023 00:00:00;196,064750958014 11/10/2023 00:00:00;196,586745160431 12/10/2023 00:00:00;196,791814311381 13/10/2023 00:00:00;196,586745160431 16/10/2023 00:00:00;196,456246609827 17/10/2023 00:00:00;196,176606858532 18/10/2023 00:00:00;195,785111206719 19/10/2023 00:00:00;195,076690503438 20/10/2023 00:00:00;194,778408102057 23/10/2023 00:00:00;195,002119903093 24/10/2023 00:00:00;195,896967107237 25/10/2023 00:00:00;196,046108307928 26/10/2023 00:00:00;195,766468556633 27/10/2023 00:00:00;195,896967107237 30/10/2023 00:00:00;196,232534808791 31/10/2023 00:00:00;196,885027561813 02/11/2023 00:00:00;198,171370417770 03/11/2023 00:00:00;198,432367518979 06/11/2023 00:00:00;198,693364620187 07/11/2023 00:00:00;198,618794019842 08/11/2023 00:00:00;198,786577870619 09/11/2023 00:00:00;198,973004371483 10/11/2023 00:00:00;198,861148470964 13/11/2023 00:00:00;199,010289671655 14/11/2023 00:00:00;199,774638325195 15/11/2023 00:00:00;200,166133977008 16/11/2023 00:00:00;200,054278076490 17/11/2023 00:00:00;200,110206026749 20/11/2023 00:00:00;200,315275177699 21/11/2023 00:00:00;200,483059028476 22/11/2023 00:00:00;200,725413479598 23/11/2023 00:00:00;200,949125280634 24/11/2023 00:00:00;201,005053230893 27/11/2023 00:00:00;201,172837081670 28/11/2023 00:00:00;201,308764674293 29/11/2023 00:00:00;202,202003140100 30/11/2023 00:00:00;202,706877055556 01/12/2023 00:00:00;203,134078060941 04/12/2023 00:00:00;203,561279066327 05/12/2023 00:00:00;203,794297796538 06/12/2023 00:00:00;204,240917029441 07/12/2023 00:00:00;204,454517532134 08/12/2023 00:00:00;204,512772214686 11/12/2023 00:00:00;204,687536262344 12/12/2023 00:00:00;204,862300310002 13/12/2023 00:00:00;205,153573722765 14/12/2023 00:00:00;206,726450151685 15/12/2023 00:00:00;207,037141791966 18/12/2023 00:00:00;207,114814702036 19/12/2023 00:00:00;207,211905839624 20/12/2023 00:00:00;207,425506342317 21/12/2023 00:00:00;207,522597479904 22/12/2023 00:00:00;207,561433934939 27/12/2023 00:00:00;207,736197982597 28/12/2023 00:00:00;207,833289120185 29/12/2023 00:00:00;207,891543802737 02/01/2024 00:00:00;208,008053167843 03/01/2024 00:00:00;207,134232929553 04/01/2024 00:00:00;206,920632426861 05/01/2024 00:00:00;206,512849648992 08/01/2024 00:00:00;206,707031924168 09/01/2024 00:00:00;206,881795971825 10/01/2024 00:00:00;207,619688617492 11/01/2024 00:00:00;207,949798485290 12/01/2024 00:00:00;207,910962030255 15/01/2024 00:00:00;207,930380257772 16/01/2024 00:00:00;207,619688617492 17/01/2024 00:00:00;207,211905839624 18/01/2024 00:00:00;207,464342797351 19/01/2024 00:00:00;207,619688617492 22/01/2024 00:00:00;208,046889622878 23/01/2024 00:00:00;208,124562532948 24/01/2024 00:00:00;208,299326580605 25/01/2024 00:00:00;208,396417718193 26/01/2024 00:00:00;208,668272903439 29/01/2024 00:00:00;208,901291633649 30/01/2024 00:00:00;208,998382771237 31/01/2024 00:00:00;208,843036951096 01/02/2024 00:00:00;208,726527585991 02/02/2024 00:00:00;208,998382771237 05/02/2024 00:00:00;208,881873406131 06/02/2024 00:00:00;208,784782268544 07/02/2024 00:00:00;208,726527585991 08/02/2024 00:00:00;208,765364041026 09/02/2024 00:00:00;208,862455178614 12/02/2024 00:00:00;209,076055681307 13/02/2024 00:00:00;208,920709861166 14/02/2024 00:00:00;209,017800998754 15/02/2024 00:00:00;209,289656184000 16/02/2024 00:00:00;209,386747321587 19/02/2024 00:00:00;209,561511369245 20/02/2024 00:00:00;209,600347824280 21/02/2024 00:00:00;209,639184279315 22/02/2024 00:00:00;209,891621237043 23/02/2024 00:00:00;210,066385284701 26/02/2024 00:00:00;210,144058194771 27/02/2024 00:00:00;209,911039464561 28/02/2024 00:00:00;209,716857189385 29/02/2024 00:00:00;209,522674914210 01/03/2024 00:00:00;209,619766051798 04/03/2024 00:00:00;209,755693644420 05/03/2024 00:00:00;209,755693644420 06/03/2024 00:00:00;209,833366554490 07/03/2024 00:00:00;210,085803512218 08/03/2024 00:00:00;210,357658697464 11/03/2024 00:00:00;210,493586290087 12/03/2024 00:00:00;210,648932110227 13/03/2024 00:00:00;210,843114385402 14/03/2024 00:00:00;210,843114385402 15/03/2024 00:00:00;210,746023247815 18/03/2024 00:00:00;210,804277930367 19/03/2024 00:00:00;210,668350337744 20/03/2024 00:00:00;210,610095655192 21/03/2024 00:00:00;210,513004517604 22/03/2024 00:00:00;210,396495152499 25/03/2024 00:00:00;210,318822242429 26/03/2024 00:00:00;210,318822242429 27/03/2024 00:00:00;210,299404014911