DateNiv;PerfNet 28/10/2013 00:00:00;100,000000000000 29/10/2013 00:00:00;99,894430000000 30/10/2013 00:00:00;99,894670000000 31/10/2013 00:00:00;100,410130000000 04/11/2013 00:00:00;100,842220000000 05/11/2013 00:00:00;100,831720000000 06/11/2013 00:00:00;101,473840000000 07/11/2013 00:00:00;101,540620000000 08/11/2013 00:00:00;101,587770000000 12/11/2013 00:00:00;102,087690000000 13/11/2013 00:00:00;101,466920000000 14/11/2013 00:00:00;102,245970000000 15/11/2013 00:00:00;101,956710000000 18/11/2013 00:00:00;102,327110000000 19/11/2013 00:00:00;102,086010000000 20/11/2013 00:00:00;101,671800000000 21/11/2013 00:00:00;101,644870000000 22/11/2013 00:00:00;101,882120000000 25/11/2013 00:00:00;102,522700000000 26/11/2013 00:00:00;102,485720000000 27/11/2013 00:00:00;102,606700000000 28/11/2013 00:00:00;102,839120000000 29/11/2013 00:00:00;102,847200000000 02/12/2013 00:00:00;102,579610000000 03/12/2013 00:00:00;101,222250000000 04/12/2013 00:00:00;100,606050000000 05/12/2013 00:00:00;100,490300000000 06/12/2013 00:00:00;100,941650000000 09/12/2013 00:00:00;101,135840000000 10/12/2013 00:00:00;100,689050000000 11/12/2013 00:00:00;100,634590000000 12/12/2013 00:00:00;100,062760000000 13/12/2013 00:00:00;99,907650000000 16/12/2013 00:00:00;100,535510000000 17/12/2013 00:00:00;100,218700000000 18/12/2013 00:00:00;100,871510000000 19/12/2013 00:00:00;102,003820000000 20/12/2013 00:00:00;102,483970000000 23/12/2013 00:00:00;103,038680000000 24/12/2013 00:00:00;103,244500000000 27/12/2013 00:00:00;103,982930000000 30/12/2013 00:00:00;104,124460000000 31/12/2013 00:00:00;104,345000000000 02/01/2014 00:00:00;103,892980000000 03/01/2014 00:00:00;104,646240000000 06/01/2014 00:00:00;104,864430000000 07/01/2014 00:00:00;105,139000000000 08/01/2014 00:00:00;105,436400000000 09/01/2014 00:00:00;105,443020000000 10/01/2014 00:00:00;105,913140000000 13/01/2014 00:00:00;105,801620000000 14/01/2014 00:00:00;105,725060000000 15/01/2014 00:00:00;106,577520000000 16/01/2014 00:00:00;106,617500000000 17/01/2014 00:00:00;107,000130000000 20/01/2014 00:00:00;107,285350000000 21/01/2014 00:00:00;107,115320000000 22/01/2014 00:00:00;107,194500000000 23/01/2014 00:00:00;106,628270000000 24/01/2014 00:00:00;104,731980000000 27/01/2014 00:00:00;104,075350000000 28/01/2014 00:00:00;105,057920000000 29/01/2014 00:00:00;104,828840000000 30/01/2014 00:00:00;104,530810000000 31/01/2014 00:00:00;104,005580000000 03/02/2014 00:00:00;103,142040000000 04/02/2014 00:00:00;102,898270000000 05/02/2014 00:00:00;102,803060000000 06/02/2014 00:00:00;103,534120000000 07/02/2014 00:00:00;103,704870000000 10/02/2014 00:00:00;104,020510000000 11/02/2014 00:00:00;104,787810000000 12/02/2014 00:00:00;105,592980000000 13/02/2014 00:00:00;105,521140000000 14/02/2014 00:00:00;105,865470000000 17/02/2014 00:00:00;106,391720000000 18/02/2014 00:00:00;106,031040000000 19/02/2014 00:00:00;106,379300000000 20/02/2014 00:00:00;106,319240000000 21/02/2014 00:00:00;106,736010000000 24/02/2014 00:00:00;106,930800000000 25/02/2014 00:00:00;106,746230000000 26/02/2014 00:00:00;106,343560000000 27/02/2014 00:00:00;105,970450000000 28/02/2014 00:00:00;106,910720000000 03/03/2014 00:00:00;105,400600000000 04/03/2014 00:00:00;106,974050000000 05/03/2014 00:00:00;106,705190000000 06/03/2014 00:00:00;107,588310000000 07/03/2014 00:00:00;107,052510000000 10/03/2014 00:00:00;106,284020000000 11/03/2014 00:00:00;106,370400000000 12/03/2014 00:00:00;105,027630000000 13/03/2014 00:00:00;104,201270000000 14/03/2014 00:00:00;103,706700000000 17/03/2014 00:00:00;105,065039999999 18/03/2014 00:00:00;105,780619999999 19/03/2014 00:00:00;105,796629999999 20/03/2014 00:00:00;105,245259999999 21/03/2014 00:00:00;105,340469999999 24/03/2014 00:00:00;104,399469999999 25/03/2014 00:00:00;105,525599999999 26/03/2014 00:00:00;106,376239999999 27/03/2014 00:00:00;106,385029999999 28/03/2014 00:00:00;106,809479999999 31/03/2014 00:00:00;107,077679999999 01/04/2014 00:00:00;107,973169999999 02/04/2014 00:00:00;107,732219999999 03/04/2014 00:00:00;107,589029999999 04/04/2014 00:00:00;107,915259999999 07/04/2014 00:00:00;106,790449999999 08/04/2014 00:00:00;105,705079999999 09/04/2014 00:00:00;106,307329999999 10/04/2014 00:00:00;106,087779999999 11/04/2014 00:00:00;104,659029999999 14/04/2014 00:00:00;103,964209999999 15/04/2014 00:00:00;103,159179999999 16/04/2014 00:00:00;104,586669999999 17/04/2014 00:00:00;105,098139999999 22/04/2014 00:00:00;106,365669999999 23/04/2014 00:00:00;106,178469999999 24/04/2014 00:00:00;105,990139999999 25/04/2014 00:00:00;105,504579999999 28/04/2014 00:00:00;105,286529999999 29/04/2014 00:00:00;105,867099999999 30/04/2014 00:00:00;106,238969999999 02/05/2014 00:00:00;106,168649999999 05/05/2014 00:00:00;106,002269999999 06/05/2014 00:00:00;106,071989999999 07/05/2014 00:00:00;105,854049999999 09/05/2014 00:00:00;106,615229999999 12/05/2014 00:00:00;107,344149999999 13/05/2014 00:00:00;107,217659999999 14/05/2014 00:00:00;107,157649999999 15/05/2014 00:00:00;106,112369999999 16/05/2014 00:00:00;105,055169999999 19/05/2014 00:00:00;105,555889999999 20/05/2014 00:00:00;105,321739999999 21/05/2014 00:00:00;105,623629999999 22/05/2014 00:00:00;106,166039999999 23/05/2014 00:00:00;106,556979999999 26/05/2014 00:00:00;107,223799999999 27/05/2014 00:00:00;107,753639999999 28/05/2014 00:00:00;108,115579999999 30/05/2014 00:00:00;108,570519999999 02/06/2014 00:00:00;108,784999999999 03/06/2014 00:00:00;108,549349999999 04/06/2014 00:00:00;108,610629999999 05/06/2014 00:00:00;109,091269999999 06/06/2014 00:00:00;109,538309999999 10/06/2014 00:00:00;109,611489999999 11/06/2014 00:00:00;108,991219999999 12/06/2014 00:00:00;109,369899999999 13/06/2014 00:00:00;108,705729999999 16/06/2014 00:00:00;108,405849999999 17/06/2014 00:00:00;108,971919999999 18/06/2014 00:00:00;108,958499999999 19/06/2014 00:00:00;109,393619999999 20/06/2014 00:00:00;109,568869999999 23/06/2014 00:00:00;108,795459999999 24/06/2014 00:00:00;108,535979999999 25/06/2014 00:00:00;107,621069999999 26/06/2014 00:00:00;107,765159999999 27/06/2014 00:00:00;107,881399999999 30/06/2014 00:00:00;107,755239999999 01/07/2014 00:00:00;108,392349999999 02/07/2014 00:00:00;108,600829999999 03/07/2014 00:00:00;109,722609999999 04/07/2014 00:00:00;109,709689999999 07/07/2014 00:00:00;108,746349999999 08/07/2014 00:00:00;107,769339999999 09/07/2014 00:00:00;107,461219999999 10/07/2014 00:00:00;106,414869999999 11/07/2014 00:00:00;106,719349999999 15/07/2014 00:00:00;106,257419999999 16/07/2014 00:00:00;107,214819999999 17/07/2014 00:00:00;106,650409999999 18/07/2014 00:00:00;106,388559999999 21/07/2014 00:00:00;105,755189999999 22/07/2014 00:00:00;106,060889999999 23/07/2014 00:00:00;106,298939999999 24/07/2014 00:00:00;106,499039999999 25/07/2014 00:00:00;105,479279999999 28/07/2014 00:00:00;105,059169999999 29/07/2014 00:00:00;105,076579999999 30/07/2014 00:00:00;104,704039999999 31/07/2014 00:00:00;104,433399999999 01/08/2014 00:00:00;103,410449999999 04/08/2014 00:00:00;102,807219999999 05/08/2014 00:00:00;103,235709999999 06/08/2014 00:00:00;102,766189999999 07/08/2014 00:00:00;102,102899999999 08/08/2014 00:00:00;101,202259999999 11/08/2014 00:00:00;103,001089999999 12/08/2014 00:00:00;102,600329999999 13/08/2014 00:00:00;102,945509999999 14/08/2014 00:00:00;103,402939999999 18/08/2014 00:00:00;103,813959999999 19/08/2014 00:00:00;104,359479999999 20/08/2014 00:00:00;104,294739999999 21/08/2014 00:00:00;105,209679999999 22/08/2014 00:00:00;104,761869999999 25/08/2014 00:00:00;105,724599999999 26/08/2014 00:00:00;106,283259999999 27/08/2014 00:00:00;106,175059999999 28/08/2014 00:00:00;105,725049999999 29/08/2014 00:00:00;106,286389999999 01/09/2014 00:00:00;106,311219999999 02/09/2014 00:00:00;106,447159999999 03/09/2014 00:00:00;106,808299999999 04/09/2014 00:00:00;107,340799999999 05/09/2014 00:00:00;107,607999999999 08/09/2014 00:00:00;107,435069999999 09/09/2014 00:00:00;107,237119999999 10/09/2014 00:00:00;107,118099999999 11/09/2014 00:00:00;107,139329999999 12/09/2014 00:00:00;107,200369999999 15/09/2014 00:00:00;106,926739999999 16/09/2014 00:00:00;106,363939999999 17/09/2014 00:00:00;106,678559999999 18/09/2014 00:00:00;107,225169999999 19/09/2014 00:00:00;107,418099999999 22/09/2014 00:00:00;107,077369999999 23/09/2014 00:00:00;105,912109999999 24/09/2014 00:00:00;105,990949999999 25/09/2014 00:00:00;105,657739999999 26/09/2014 00:00:00;105,776739999999 29/09/2014 00:00:00;105,457269999999 30/09/2014 00:00:00;105,891249999999 01/10/2014 00:00:00;105,435489999999 02/10/2014 00:00:00;103,731649999999 03/10/2014 00:00:00;104,257499999999 06/10/2014 00:00:00;104,262429999999 07/10/2014 00:00:00;102,749219999999 08/10/2014 00:00:00;101,979249999999 09/10/2014 00:00:00;101,572469999999 10/10/2014 00:00:00;100,367939999999 13/10/2014 00:00:00;99,753239999999 14/10/2014 00:00:00;100,084689999999 15/10/2014 00:00:00;98,071229999999 16/10/2014 00:00:00;97,798109999999 17/10/2014 00:00:00;99,717289999999 20/10/2014 00:00:00;99,141559999999 21/10/2014 00:00:00;100,635859999999 22/10/2014 00:00:00;101,097569999999 23/10/2014 00:00:00;101,694939999999 24/10/2014 00:00:00;101,466489999999 27/10/2014 00:00:00;101,176929999999 28/10/2014 00:00:00;102,280279999999 29/10/2014 00:00:00;103,102199999999 30/10/2014 00:00:00;103,367449999999 31/10/2014 00:00:00;104,252309999999 03/11/2014 00:00:00;104,248619999999 04/11/2014 00:00:00;103,891019999999 05/11/2014 00:00:00;104,903079999999 06/11/2014 00:00:00;105,478829999999 07/11/2014 00:00:00;105,177239999999 10/11/2014 00:00:00;105,932049999999 12/11/2014 00:00:00;105,311419999999 13/11/2014 00:00:00;105,211609999999 14/11/2014 00:00:00;105,371039999999 17/11/2014 00:00:00;105,293849999999 18/11/2014 00:00:00;106,021139999999 19/11/2014 00:00:00;106,319449999999 20/11/2014 00:00:00;106,477719999999 21/11/2014 00:00:00;107,303379999999 24/11/2014 00:00:00;107,769349999999 25/11/2014 00:00:00;107,916059999999 26/11/2014 00:00:00;107,853949999999 27/11/2014 00:00:00;108,181179999999 28/11/2014 00:00:00;108,166269999999 01/12/2014 00:00:00;108,163779999999 02/12/2014 00:00:00;108,315869999999 03/12/2014 00:00:00;108,925719999999 04/12/2014 00:00:00;108,581639999999 05/12/2014 00:00:00;109,706469999998 08/12/2014 00:00:00;109,400369999998 09/12/2014 00:00:00;107,829059999999 10/12/2014 00:00:00;107,567279999998 11/12/2014 00:00:00;107,339449999998 12/12/2014 00:00:00;105,684039999999 15/12/2014 00:00:00;104,308669999999 16/12/2014 00:00:00;105,266549999999 17/12/2014 00:00:00;105,285589999999 18/12/2014 00:00:00;107,391979999998 19/12/2014 00:00:00;107,816309999998 22/12/2014 00:00:00;108,337199999998 23/12/2014 00:00:00;108,984029999998 24/12/2014 00:00:00;109,045369999998 29/12/2014 00:00:00;109,032309999998 30/12/2014 00:00:00;108,486099999998 31/12/2014 00:00:00;109,008769999998 02/01/2015 00:00:00;108,866539999998 05/01/2015 00:00:00;107,924029999998 06/01/2015 00:00:00;107,803139999998 07/01/2015 00:00:00;107,804359999998 08/01/2015 00:00:00;109,161919999998 09/01/2015 00:00:00;108,875709999998 12/01/2015 00:00:00;109,845739999998 13/01/2015 00:00:00;110,608769999998 14/01/2015 00:00:00;109,897829999998 15/01/2015 00:00:00;111,222379999998 16/01/2015 00:00:00;111,800789999998 19/01/2015 00:00:00;112,663969999998 20/01/2015 00:00:00;112,911619999998 21/01/2015 00:00:00;113,286679999998 22/01/2015 00:00:00;114,451499999998 23/01/2015 00:00:00;116,227119999998 26/01/2015 00:00:00;117,771169999998 27/01/2015 00:00:00;116,647999999998 28/01/2015 00:00:00;117,377699999998 29/01/2015 00:00:00;117,243459999998 30/01/2015 00:00:00;117,344159999998 02/02/2015 00:00:00;117,371509999998 03/02/2015 00:00:00;118,013199999998 04/02/2015 00:00:00;118,421819999998 05/02/2015 00:00:00;119,494969999998 06/02/2015 00:00:00;118,942269999998 09/02/2015 00:00:00;117,608929999998 10/02/2015 00:00:00;118,674539999998 11/02/2015 00:00:00;118,638699999998 12/02/2015 00:00:00;119,476909999998 13/02/2015 00:00:00;119,733279999998 16/02/2015 00:00:00;119,810779999998 17/02/2015 00:00:00;119,701259999998 18/02/2015 00:00:00;120,765239999998 19/02/2015 00:00:00;121,682919999998 20/02/2015 00:00:00;121,691519999998 23/02/2015 00:00:00;122,783369999998 24/02/2015 00:00:00;123,009519999998 25/02/2015 00:00:00;123,358299999998 26/02/2015 00:00:00;124,029989999998 27/02/2015 00:00:00;124,717559999998 02/03/2015 00:00:00;124,762149999998 03/03/2015 00:00:00;123,584459999998 04/03/2015 00:00:00;124,048989999998 05/03/2015 00:00:00;125,410799999998 06/03/2015 00:00:00;125,994069999998 09/03/2015 00:00:00;125,815469999998 10/03/2015 00:00:00;125,158189999998 11/03/2015 00:00:00;126,987519999998 12/03/2015 00:00:00;127,530509999998 13/03/2015 00:00:00;128,499929999998 16/03/2015 00:00:00;129,944409999998 17/03/2015 00:00:00;128,614649999998 18/03/2015 00:00:00;128,295209999998 19/03/2015 00:00:00;128,381559999998 20/03/2015 00:00:00;129,004439999998 23/03/2015 00:00:00;128,289249999998 24/03/2015 00:00:00;128,953319999998 25/03/2015 00:00:00;127,684389999998 26/03/2015 00:00:00;126,791279999998 27/03/2015 00:00:00;127,041869999998 30/03/2015 00:00:00;128,609049999998 31/03/2015 00:00:00;128,120819999998 01/04/2015 00:00:00;128,486679999998 02/04/2015 00:00:00;128,922239999998 07/04/2015 00:00:00;129,898659999998 08/04/2015 00:00:00;130,065879999998 09/04/2015 00:00:00;131,552959999998 10/04/2015 00:00:00;133,307249999998 13/04/2015 00:00:00;133,298069999998 14/04/2015 00:00:00;132,572859999998 15/04/2015 00:00:00;132,908259999998 16/04/2015 00:00:00;131,904099999998 17/04/2015 00:00:00;129,852839999998 20/04/2015 00:00:00;130,932939999998 21/04/2015 00:00:00;132,211079999998 22/04/2015 00:00:00;132,307839999998 23/04/2015 00:00:00;132,154669999998 24/04/2015 00:00:00;132,967659999998 27/04/2015 00:00:00;134,509579999998 28/04/2015 00:00:00;132,612569999998 29/04/2015 00:00:00;130,045949999998 30/04/2015 00:00:00;130,420149999998 04/05/2015 00:00:00;131,556119999998 05/05/2015 00:00:00;129,687649999998 06/05/2015 00:00:00;129,264119999998 07/05/2015 00:00:00;129,822129999998 11/05/2015 00:00:00;132,312999999997 12/05/2015 00:00:00;130,918569999998 13/05/2015 00:00:00;131,064149999998 15/05/2015 00:00:00;132,218609999997 18/05/2015 00:00:00;132,553689999997 19/05/2015 00:00:00;134,232669999997 20/05/2015 00:00:00;134,479669999997 21/05/2015 00:00:00;134,964529999997 22/05/2015 00:00:00;134,729879999997 26/05/2015 00:00:00;133,570519999997 27/05/2015 00:00:00;134,980129999997 28/05/2015 00:00:00;134,724359999997 29/05/2015 00:00:00;133,254759999997 01/06/2015 00:00:00;133,889579999997 02/06/2015 00:00:00;132,990379999997 03/06/2015 00:00:00;132,945909999997 04/06/2015 00:00:00;132,182839999997 05/06/2015 00:00:00;130,537099999997 08/06/2015 00:00:00;129,463249999997 09/06/2015 00:00:00;129,080119999997 10/06/2015 00:00:00;130,868469999997 11/06/2015 00:00:00;131,125759999997 12/06/2015 00:00:00;129,888149999997 15/06/2015 00:00:00;127,685969999997 16/06/2015 00:00:00;128,580339999997 17/06/2015 00:00:00;127,647839999997 18/06/2015 00:00:00;127,912019999997 19/06/2015 00:00:00;128,280699999997 22/06/2015 00:00:00;130,838529999997 23/06/2015 00:00:00;132,205449999997 24/06/2015 00:00:00;131,923549999997 25/06/2015 00:00:00;132,218749999997 26/06/2015 00:00:00;132,259899999997 29/06/2015 00:00:00;129,009439999997 30/06/2015 00:00:00;128,249529999997 01/07/2015 00:00:00;130,687439999997 02/07/2015 00:00:00;129,532039999997 03/07/2015 00:00:00;129,351369999997 06/07/2015 00:00:00;128,274419999997 07/07/2015 00:00:00;126,730619999997 08/07/2015 00:00:00;126,724159999997 09/07/2015 00:00:00;128,304629999997 10/07/2015 00:00:00;130,427269999997 13/07/2015 00:00:00;132,193359999997 15/07/2015 00:00:00;133,177029999997 16/07/2015 00:00:00;134,799839999997 17/07/2015 00:00:00;135,515139999997 20/07/2015 00:00:00;136,467589999997 21/07/2015 00:00:00;135,255269999997 22/07/2015 00:00:00;134,424379999997 23/07/2015 00:00:00;134,277369999997 24/07/2015 00:00:00;133,958189999997 27/07/2015 00:00:00;130,799039999997 28/07/2015 00:00:00;131,321409999997 29/07/2015 00:00:00;131,610949999997 30/07/2015 00:00:00;133,133179999997 31/07/2015 00:00:00;134,203689999997 03/08/2015 00:00:00;135,293609999997 04/08/2015 00:00:00;135,305829999997 05/08/2015 00:00:00;135,798539999997 06/08/2015 00:00:00;135,722729999997 07/08/2015 00:00:00;134,690169999997 10/08/2015 00:00:00;135,421689999997 11/08/2015 00:00:00;133,730869999997 12/08/2015 00:00:00;130,969849999997 13/08/2015 00:00:00;132,818369999997 14/08/2015 00:00:00;133,346779999997 17/08/2015 00:00:00;133,237699999997 18/08/2015 00:00:00;133,833519999997 19/08/2015 00:00:00;132,163199999997 20/08/2015 00:00:00;129,480169999997 21/08/2015 00:00:00;126,559429999997 24/08/2015 00:00:00;122,127009999997 25/08/2015 00:00:00;126,169729999997 26/08/2015 00:00:00;125,083939999997 27/08/2015 00:00:00;128,387499999997 28/08/2015 00:00:00;128,056139999997 31/08/2015 00:00:00;128,050499999997 01/09/2015 00:00:00;125,894949999997 02/09/2015 00:00:00;125,770239999997 03/09/2015 00:00:00;127,631819999997 04/09/2015 00:00:00;125,332859999997 07/09/2015 00:00:00;125,460339999997 08/09/2015 00:00:00;126,511839999997 09/09/2015 00:00:00;127,514779999997 10/09/2015 00:00:00;126,841799999997 11/09/2015 00:00:00;126,210859999997 14/09/2015 00:00:00;125,681649999997 15/09/2015 00:00:00;126,376159999997 16/09/2015 00:00:00;126,787399999997 17/09/2015 00:00:00;126,987509999997 18/09/2015 00:00:00;126,611059999997 21/09/2015 00:00:00;126,881209999997 22/09/2015 00:00:00;124,671989999997 23/09/2015 00:00:00;124,909719999997 24/09/2015 00:00:00;122,856549999997 25/09/2015 00:00:00;125,235369999997 28/09/2015 00:00:00;123,450109999997 29/09/2015 00:00:00;122,345259999997 30/09/2015 00:00:00;124,308639999997 01/10/2015 00:00:00;123,860729999997 02/10/2015 00:00:00;124,235449999997 05/10/2015 00:00:00;126,630719999997 06/10/2015 00:00:00;127,013579999997 07/10/2015 00:00:00;126,187699999997 08/10/2015 00:00:00;126,714499999997 09/10/2015 00:00:00;126,343859999997 12/10/2015 00:00:00;125,661609999997 13/10/2015 00:00:00;125,036539999997 14/10/2015 00:00:00;124,237279999997 15/10/2015 00:00:00;126,460249999997 16/10/2015 00:00:00;126,646239999997 19/10/2015 00:00:00;127,541259999997 20/10/2015 00:00:00;127,608169999997 21/10/2015 00:00:00;128,280359999997 22/10/2015 00:00:00;129,348869999997 23/10/2015 00:00:00;131,114219999997 26/10/2015 00:00:00;130,888699999997 27/10/2015 00:00:00;129,883059999997 28/10/2015 00:00:00;130,602049999997 29/10/2015 00:00:00;131,120219999997 30/10/2015 00:00:00;131,558569999997 02/11/2015 00:00:00;132,593379999997 03/11/2015 00:00:00;132,578699999997 04/11/2015 00:00:00;132,312349999997 05/11/2015 00:00:00;132,891739999997 06/11/2015 00:00:00;134,352069999997 09/11/2015 00:00:00;133,149659999997 10/11/2015 00:00:00;133,425339999997 12/11/2015 00:00:00;132,731909999997 13/11/2015 00:00:00;131,975919999997 16/11/2015 00:00:00;132,569259999997 17/11/2015 00:00:00;134,720119999997 18/11/2015 00:00:00;134,376639999997 19/11/2015 00:00:00;135,329029999997 20/11/2015 00:00:00;135,674579999997 23/11/2015 00:00:00;135,924509999997 24/11/2015 00:00:00;134,224309999997 25/11/2015 00:00:00;136,351929999996 26/11/2015 00:00:00;137,496289999996 27/11/2015 00:00:00;137,818649999996 30/11/2015 00:00:00;138,952519999996 01/12/2015 00:00:00;138,666319999996 02/12/2015 00:00:00;138,884769999996 03/12/2015 00:00:00;136,174149999996 04/12/2015 00:00:00;136,080619999996 07/12/2015 00:00:00;137,531009999996 08/12/2015 00:00:00;135,748669999996 09/12/2015 00:00:00;134,425279999996 10/12/2015 00:00:00;134,154979999996 11/12/2015 00:00:00;132,213019999996 14/12/2015 00:00:00;130,617339999997 15/12/2015 00:00:00;133,087459999996 16/12/2015 00:00:00;134,040829999996 17/12/2015 00:00:00;135,203419999996 18/12/2015 00:00:00;134,086899999996 21/12/2015 00:00:00;132,872859999996 22/12/2015 00:00:00;132,630029999996 23/12/2015 00:00:00;134,331099999996 24/12/2015 00:00:00;134,132819999996 28/12/2015 00:00:00;134,048959999996 29/12/2015 00:00:00;136,198139999996 30/12/2015 00:00:00;135,872649999996 31/12/2015 00:00:00;135,311109999996 04/01/2016 00:00:00;132,603489999996 05/01/2016 00:00:00;132,652589999996 06/01/2016 00:00:00;131,190159999996 07/01/2016 00:00:00;129,021269999996 08/01/2016 00:00:00;128,345169999996 11/01/2016 00:00:00;127,304809999997 12/01/2016 00:00:00;128,548849999996 13/01/2016 00:00:00;128,592039999996 14/01/2016 00:00:00;127,572479999997 15/01/2016 00:00:00;124,763529999997 18/01/2016 00:00:00;124,363579999997 19/01/2016 00:00:00;126,201219999997 20/01/2016 00:00:00;122,975989999997 21/01/2016 00:00:00;124,426939999997 22/01/2016 00:00:00;127,674369999996 25/01/2016 00:00:00;128,179789999996 26/01/2016 00:00:00;128,323129999996 27/01/2016 00:00:00;128,368479999996 28/01/2016 00:00:00;126,213199999996 29/01/2016 00:00:00;128,323549999996 01/02/2016 00:00:00;128,421309999996 02/02/2016 00:00:00;127,369649999996 03/02/2016 00:00:00;125,610859999996 04/02/2016 00:00:00;124,962579999996 05/02/2016 00:00:00;123,585729999997 08/02/2016 00:00:00;118,830119999997 09/02/2016 00:00:00;118,724479999997 10/02/2016 00:00:00;120,657199999997 11/02/2016 00:00:00;117,554249999997 12/02/2016 00:00:00;119,155869999997 15/02/2016 00:00:00;122,445879999997 16/02/2016 00:00:00;122,369319999997 17/02/2016 00:00:00;124,843849999996 18/02/2016 00:00:00;126,258749999996 19/02/2016 00:00:00;124,727859999996 22/02/2016 00:00:00;125,827239999996 23/02/2016 00:00:00;125,588369999996 24/02/2016 00:00:00;124,331569999996 25/02/2016 00:00:00;124,809309999996 26/02/2016 00:00:00;126,293279999996 29/02/2016 00:00:00;126,657649999996 01/03/2016 00:00:00;128,364909999996 02/03/2016 00:00:00;127,350999999996 03/03/2016 00:00:00;127,012949999996 04/03/2016 00:00:00;128,220199999996 07/03/2016 00:00:00;127,746479999996 08/03/2016 00:00:00;126,277949999996 09/03/2016 00:00:00;126,607329999996 10/03/2016 00:00:00;124,622479999996 11/03/2016 00:00:00;126,851689999996 14/03/2016 00:00:00;127,667869999996 15/03/2016 00:00:00;127,718969999996 16/03/2016 00:00:00;128,229769999996 17/03/2016 00:00:00;127,927939999996 18/03/2016 00:00:00;128,597649999996 21/03/2016 00:00:00;128,354279999996 22/03/2016 00:00:00;129,097089999996 23/03/2016 00:00:00;129,809119999996 24/03/2016 00:00:00;128,492179999996 29/03/2016 00:00:00;129,179029999996 30/03/2016 00:00:00;130,932259999996 31/03/2016 00:00:00;130,339739999996 01/04/2016 00:00:00;129,139059999996 04/04/2016 00:00:00;129,822069999996 05/04/2016 00:00:00;128,447899999996 06/04/2016 00:00:00;128,831649999996 07/04/2016 00:00:00;128,502099999996 08/04/2016 00:00:00;129,024109999996 11/04/2016 00:00:00;129,131159999996 12/04/2016 00:00:00;129,587779999996 13/04/2016 00:00:00;131,370229999996 14/04/2016 00:00:00;131,669269999996 15/04/2016 00:00:00;130,795139999996 18/04/2016 00:00:00;131,214059999996 19/04/2016 00:00:00;132,219939999996 20/04/2016 00:00:00;131,762519999996 21/04/2016 00:00:00;131,667339999996 22/04/2016 00:00:00;131,419329999996 25/04/2016 00:00:00;131,560469999996 26/04/2016 00:00:00;131,362989999996 27/04/2016 00:00:00;132,321179999996 28/04/2016 00:00:00;131,463469999996 29/04/2016 00:00:00;130,334789999996 02/05/2016 00:00:00;130,941849999996 03/05/2016 00:00:00;130,138159999996 04/05/2016 00:00:00;129,438849999996 06/05/2016 00:00:00;129,646459999996 09/05/2016 00:00:00;130,226119999996 10/05/2016 00:00:00;131,038469999996 11/05/2016 00:00:00;130,950089999996 12/05/2016 00:00:00;130,199729999996 13/05/2016 00:00:00;130,657209999996 17/05/2016 00:00:00;130,735769999996 18/05/2016 00:00:00;131,058859999996 19/05/2016 00:00:00;130,108819999996 20/05/2016 00:00:00;131,805999999996 23/05/2016 00:00:00;131,922199999996 24/05/2016 00:00:00;134,173089999996 25/05/2016 00:00:00;135,352959999996 26/05/2016 00:00:00;135,683959999996 27/05/2016 00:00:00;135,831779999996 30/05/2016 00:00:00;135,908609999996 31/05/2016 00:00:00;135,972909999996 01/06/2016 00:00:00;136,133279999996 02/06/2016 00:00:00;136,628889999996 03/06/2016 00:00:00;135,689869999996 06/06/2016 00:00:00;135,832689999996 07/06/2016 00:00:00;136,888639999996 08/06/2016 00:00:00;135,752629999996 09/06/2016 00:00:00;134,880839999996 10/06/2016 00:00:00;132,191549999996 13/06/2016 00:00:00;129,686609999996 14/06/2016 00:00:00;128,527339999996 15/06/2016 00:00:00;128,735119999996 16/06/2016 00:00:00;128,325869999996 17/06/2016 00:00:00;128,637059999996 20/06/2016 00:00:00;132,140359999996 21/06/2016 00:00:00;132,031619999996 22/06/2016 00:00:00;132,460439999996 23/06/2016 00:00:00;134,181099999996 24/06/2016 00:00:00;128,760339999996 27/06/2016 00:00:00;125,309779999996 28/06/2016 00:00:00;127,794979999996 29/06/2016 00:00:00;128,785259999996 30/06/2016 00:00:00;129,985399999996 01/07/2016 00:00:00;131,077699999996 04/07/2016 00:00:00;129,643899999996 05/07/2016 00:00:00;127,666089999996 06/07/2016 00:00:00;126,302199999996 07/07/2016 00:00:00;127,179779999996 08/07/2016 00:00:00;129,346699999996 11/07/2016 00:00:00;131,464059999996 12/07/2016 00:00:00;132,095539999996 13/07/2016 00:00:00;132,402089999996 15/07/2016 00:00:00;132,421129999996 18/07/2016 00:00:00;133,102609999995 19/07/2016 00:00:00;132,843039999995 20/07/2016 00:00:00;134,326729999995 21/07/2016 00:00:00;133,321779999995 22/07/2016 00:00:00;133,841339999995 25/07/2016 00:00:00;134,438089999995 26/07/2016 00:00:00;135,147579999995 27/07/2016 00:00:00;135,350359999995 28/07/2016 00:00:00;135,596809999995 29/07/2016 00:00:00;135,050159999995 01/08/2016 00:00:00;134,862629999995 02/08/2016 00:00:00;133,456149999995 03/08/2016 00:00:00;132,586779999995 04/08/2016 00:00:00;133,657069999995 05/08/2016 00:00:00;134,600559999995 08/08/2016 00:00:00;134,357619999995 09/08/2016 00:00:00;135,930969999995 10/08/2016 00:00:00;135,793859999995 11/08/2016 00:00:00;136,764539999995 12/08/2016 00:00:00;136,493899999995 16/08/2016 00:00:00;135,486839999995 17/08/2016 00:00:00;134,549189999995 18/08/2016 00:00:00;135,586379999995 19/08/2016 00:00:00;135,489249999995 22/08/2016 00:00:00;135,600119999995 23/08/2016 00:00:00;136,575969999995 24/08/2016 00:00:00;136,912519999995 25/08/2016 00:00:00;135,891089999995 26/08/2016 00:00:00;136,564829999995 29/08/2016 00:00:00;136,605169999995 30/08/2016 00:00:00;137,157989999995 31/08/2016 00:00:00;136,854959999995 01/09/2016 00:00:00;137,555389999995 02/09/2016 00:00:00;138,664649999995 05/09/2016 00:00:00;139,078729999995 06/09/2016 00:00:00;138,576359999995 07/09/2016 00:00:00;139,049389999995 08/09/2016 00:00:00;138,209049999995 09/09/2016 00:00:00;137,131309999995 12/09/2016 00:00:00;136,307719999995 13/09/2016 00:00:00;136,039319999995 14/09/2016 00:00:00;135,783999999995 15/09/2016 00:00:00;136,444859999995 16/09/2016 00:00:00;136,213829999995 19/09/2016 00:00:00;137,297169999995 20/09/2016 00:00:00;137,501979999995 21/09/2016 00:00:00;137,898789999995 22/09/2016 00:00:00;139,247629999995 23/09/2016 00:00:00;138,666279999995 26/09/2016 00:00:00;137,335369999995 27/09/2016 00:00:00;136,905759999995 28/09/2016 00:00:00;138,135639999995 29/09/2016 00:00:00;137,819719999995 30/09/2016 00:00:00;138,072979999995 03/10/2016 00:00:00;138,244509999995 04/10/2016 00:00:00;139,169919999995 05/10/2016 00:00:00;138,071549999995 06/10/2016 00:00:00;138,016919999995 07/10/2016 00:00:00;136,627299999995 10/10/2016 00:00:00;137,417169999995 11/10/2016 00:00:00;136,883949999995 12/10/2016 00:00:00;136,534559999995 13/10/2016 00:00:00;135,722429999995 14/10/2016 00:00:00;136,983689999995 17/10/2016 00:00:00;136,488189999995 18/10/2016 00:00:00;137,924939999995 19/10/2016 00:00:00;138,189309999995 20/10/2016 00:00:00;136,620309999995 21/10/2016 00:00:00;136,455489999995 24/10/2016 00:00:00;136,542599999995 25/10/2016 00:00:00;135,572189999995 26/10/2016 00:00:00;136,001129999995 27/10/2016 00:00:00;135,455109999995 28/10/2016 00:00:00;135,195119999995 31/10/2016 00:00:00;134,978289999995 02/11/2016 00:00:00;133,010769999995 03/11/2016 00:00:00;132,882269999995 04/11/2016 00:00:00;131,486959999995 07/11/2016 00:00:00;132,937489999995 08/11/2016 00:00:00;132,729129999995 09/11/2016 00:00:00;133,695279999995 10/11/2016 00:00:00;133,089769999995 14/11/2016 00:00:00;131,890279999995 15/11/2016 00:00:00;132,640999999995 16/11/2016 00:00:00;132,693449999995 17/11/2016 00:00:00;132,939729999995 18/11/2016 00:00:00;133,862149999995 21/11/2016 00:00:00;134,292349999995 22/11/2016 00:00:00;134,331699999995 23/11/2016 00:00:00;133,996519999995 24/11/2016 00:00:00;134,510609999995 25/11/2016 00:00:00;134,894679999995 28/11/2016 00:00:00;134,381479999995 29/11/2016 00:00:00;134,771969999995 30/11/2016 00:00:00;134,721399999995 01/12/2016 00:00:00;133,112289999995 02/12/2016 00:00:00;131,965219999995 05/12/2016 00:00:00;133,314279999995 06/12/2016 00:00:00;133,912339999995 07/12/2016 00:00:00;135,600519999995 08/12/2016 00:00:00;136,735109999995 09/12/2016 00:00:00;138,565739999995 12/12/2016 00:00:00;138,124539999995 13/12/2016 00:00:00;138,545059999995 14/12/2016 00:00:00;138,556809999995 15/12/2016 00:00:00;139,659369999995 16/12/2016 00:00:00;140,248619999995 19/12/2016 00:00:00;140,524659999995 20/12/2016 00:00:00;140,699929999994 21/12/2016 00:00:00;141,120119999994 22/12/2016 00:00:00;141,087219999994 23/12/2016 00:00:00;141,811569999994 27/12/2016 00:00:00;142,170769999994 28/12/2016 00:00:00;141,958789999994 29/12/2016 00:00:00;141,941189999994 30/12/2016 00:00:00;141,909019999994 02/01/2017 00:00:00;143,082639999994 03/01/2017 00:00:00;143,001729999994 04/01/2017 00:00:00;142,617539999994 05/01/2017 00:00:00;142,795599999994 06/01/2017 00:00:00;142,867209999994 09/01/2017 00:00:00;143,087109999994 10/01/2017 00:00:00;143,254209999994 11/01/2017 00:00:00;144,022599999994 12/01/2017 00:00:00;142,418079999994 13/01/2017 00:00:00;143,510369999994 16/01/2017 00:00:00;143,068619999994 17/01/2017 00:00:00;142,666239999994 18/01/2017 00:00:00;143,115309999994 19/01/2017 00:00:00;143,025009999994 20/01/2017 00:00:00;142,581319999994 23/01/2017 00:00:00;142,282789999994 24/01/2017 00:00:00;142,945029999994 25/01/2017 00:00:00;144,285469999994 26/01/2017 00:00:00;144,597539999994 27/01/2017 00:00:00;144,710809999994 30/01/2017 00:00:00;143,243499999994 31/01/2017 00:00:00;142,531659999994 01/02/2017 00:00:00;143,742269999994 02/02/2017 00:00:00;144,586639999994 03/02/2017 00:00:00;144,956519999994 06/02/2017 00:00:00;143,663799999994 07/02/2017 00:00:00;144,560849999994 08/02/2017 00:00:00;144,611249999994 09/02/2017 00:00:00;145,096919999994 10/02/2017 00:00:00;145,597829999994 13/02/2017 00:00:00;147,090169999994 14/02/2017 00:00:00;147,175839999994 15/02/2017 00:00:00;147,838809999994 16/02/2017 00:00:00;147,719299999994 17/02/2017 00:00:00;147,380269999994 20/02/2017 00:00:00;147,913589999994 21/02/2017 00:00:00;148,783379999994 22/02/2017 00:00:00;148,276019999994 23/02/2017 00:00:00;149,060429999994 24/02/2017 00:00:00;148,461879999994 27/02/2017 00:00:00;148,986919999994 28/02/2017 00:00:00;149,492179999994 01/03/2017 00:00:00;151,294869999994 02/03/2017 00:00:00;152,501679999994 03/03/2017 00:00:00;152,131309999994 06/03/2017 00:00:00;151,974979999994 07/03/2017 00:00:00;152,241939999994 08/03/2017 00:00:00;152,978769999994 09/03/2017 00:00:00;152,804169999994 10/03/2017 00:00:00;153,245299999994 13/03/2017 00:00:00;153,650939999994 14/03/2017 00:00:00;153,683699999994 15/03/2017 00:00:00;153,700069999994 16/03/2017 00:00:00;154,332049999994 17/03/2017 00:00:00;155,175529999993 20/03/2017 00:00:00;154,910359999993 21/03/2017 00:00:00;153,633079999994 22/03/2017 00:00:00;151,991119999994 23/03/2017 00:00:00;153,727529999993 24/03/2017 00:00:00;154,429359999993 27/03/2017 00:00:00;153,587569999993 28/03/2017 00:00:00;154,416919999993 29/03/2017 00:00:00;154,650549999993 30/03/2017 00:00:00;155,795169999993 31/03/2017 00:00:00;156,518949999993 03/04/2017 00:00:00;156,171209999993 04/04/2017 00:00:00;156,820879999993 05/04/2017 00:00:00;157,006109999993 06/04/2017 00:00:00;157,293259999993 07/04/2017 00:00:00;157,622259999993 10/04/2017 00:00:00;157,757099999993 11/04/2017 00:00:00;156,895779999993 12/04/2017 00:00:00;157,465509999993 13/04/2017 00:00:00;157,013719999993 18/04/2017 00:00:00;155,166989999993 19/04/2017 00:00:00;156,005269999993 20/04/2017 00:00:00;157,127799999993 21/04/2017 00:00:00;157,113609999993 24/04/2017 00:00:00;160,865499999993 25/04/2017 00:00:00;161,450449999993 26/04/2017 00:00:00;161,759939999993 27/04/2017 00:00:00;162,355669999993 28/04/2017 00:00:00;163,128679999993 02/05/2017 00:00:00;164,587019999993 03/05/2017 00:00:00;163,457769999993 04/05/2017 00:00:00;165,025759999993 05/05/2017 00:00:00;166,074099999993 09/05/2017 00:00:00;166,250249999993 10/05/2017 00:00:00;166,071219999993 11/05/2017 00:00:00;165,216899999993 12/05/2017 00:00:00;166,285679999993 15/05/2017 00:00:00;166,312359999993 16/05/2017 00:00:00;166,695679999993 17/05/2017 00:00:00;163,777629999993 18/05/2017 00:00:00;162,727719999993 19/05/2017 00:00:00;165,048669999993 22/05/2017 00:00:00;164,569479999993 23/05/2017 00:00:00;165,452129999993 24/05/2017 00:00:00;165,878879999993 26/05/2017 00:00:00;167,361679999993 29/05/2017 00:00:00;167,107059999993 30/05/2017 00:00:00;167,389479999993 31/05/2017 00:00:00;167,062229999993 01/06/2017 00:00:00;169,056259999992 02/06/2017 00:00:00;170,369769999992 06/06/2017 00:00:00;168,402999999992 07/06/2017 00:00:00;168,555899999992 08/06/2017 00:00:00;168,300089999992 09/06/2017 00:00:00;168,923719999992 12/06/2017 00:00:00;165,861009999993 13/06/2017 00:00:00;166,994709999993 14/06/2017 00:00:00;167,355659999992 15/06/2017 00:00:00;166,340529999993 16/06/2017 00:00:00;168,057059999992 19/06/2017 00:00:00;169,556699999992 20/06/2017 00:00:00;169,279909999992 21/06/2017 00:00:00;169,238969999992 22/06/2017 00:00:00;169,304049999992 23/06/2017 00:00:00;168,625999999992 26/06/2017 00:00:00;169,042999999992 27/06/2017 00:00:00;167,198999999992 28/06/2017 00:00:00;166,699999999993 29/06/2017 00:00:00;164,056999999993 30/06/2017 00:00:00;164,191999999993 03/07/2017 00:00:00;165,247999999993 04/07/2017 00:00:00;164,613999999993 05/07/2017 00:00:00;165,503999999993 06/07/2017 00:00:00;164,074999999993 07/07/2017 00:00:00;164,395999999993 10/07/2017 00:00:00;165,720999999992 11/07/2017 00:00:00;165,454999999992 12/07/2017 00:00:00;167,525999999992 13/07/2017 00:00:00;168,155999999992 17/07/2017 00:00:00;168,820999999992 18/07/2017 00:00:00;167,080999999992 19/07/2017 00:00:00;168,010999999992 20/07/2017 00:00:00;167,765999999992 21/07/2017 00:00:00;165,926999999992 24/07/2017 00:00:00;165,599999999992 25/07/2017 00:00:00;165,937999999992 26/07/2017 00:00:00;167,060999999992 27/07/2017 00:00:00;166,415999999992 28/07/2017 00:00:00;164,626999999992 31/07/2017 00:00:00;164,683999999992 01/08/2017 00:00:00;165,376999999992 02/08/2017 00:00:00;164,496999999992 03/08/2017 00:00:00;164,543999999992 04/08/2017 00:00:00;165,601999999992 07/08/2017 00:00:00;165,882999999992 08/08/2017 00:00:00;166,287999999992 09/08/2017 00:00:00;164,800999999992 10/08/2017 00:00:00;163,703999999992 11/08/2017 00:00:00;162,416999999992 14/08/2017 00:00:00;164,272999999992 16/08/2017 00:00:00;165,855999999992 17/08/2017 00:00:00;165,776999999992 18/08/2017 00:00:00;164,512999999992 21/08/2017 00:00:00;163,576999999992 22/08/2017 00:00:00;164,781999999992 23/08/2017 00:00:00;164,498999999992 24/08/2017 00:00:00;164,316999999992 25/08/2017 00:00:00;164,239999999992 28/08/2017 00:00:00;163,769999999992 29/08/2017 00:00:00;161,872999999992 30/08/2017 00:00:00;163,349999999992 31/08/2017 00:00:00;164,755999999992 01/09/2017 00:00:00;165,774999999992 04/09/2017 00:00:00;165,386999999992 05/09/2017 00:00:00;165,901999999992 06/09/2017 00:00:00;165,620999999992 07/09/2017 00:00:00;167,066999999992 08/09/2017 00:00:00;167,649999999992 11/09/2017 00:00:00;169,386999999992 12/09/2017 00:00:00;170,254999999992 13/09/2017 00:00:00;169,429999999992 14/09/2017 00:00:00;170,046999999992 15/09/2017 00:00:00;170,478999999992 18/09/2017 00:00:00;171,513999999992 19/09/2017 00:00:00;172,025999999992 20/09/2017 00:00:00;172,046999999992 21/09/2017 00:00:00;172,737999999992 22/09/2017 00:00:00;173,410999999992 25/09/2017 00:00:00;173,119999999992 26/09/2017 00:00:00;172,791999999992 27/09/2017 00:00:00;172,985999999992 28/09/2017 00:00:00;174,007999999992 29/09/2017 00:00:00;174,741999999992 02/10/2017 00:00:00;175,296999999992 03/10/2017 00:00:00;175,647999999992 04/10/2017 00:00:00;175,922999999992 05/10/2017 00:00:00;175,614999999992 06/10/2017 00:00:00;175,341999999992 09/10/2017 00:00:00;175,338999999992 10/10/2017 00:00:00;175,172999999992 11/10/2017 00:00:00;175,489999999992 12/10/2017 00:00:00;175,522999999992 13/10/2017 00:00:00;175,529999999992 16/10/2017 00:00:00;175,977999999992 17/10/2017 00:00:00;175,862999999992 18/10/2017 00:00:00;176,281999999992 19/10/2017 00:00:00;173,421999999992 20/10/2017 00:00:00;173,977999999992 23/10/2017 00:00:00;175,134999999992 24/10/2017 00:00:00;174,562999999992 25/10/2017 00:00:00;173,994999999992 26/10/2017 00:00:00;176,016999999991 27/10/2017 00:00:00;177,532999999991 30/10/2017 00:00:00;177,347999999991 31/10/2017 00:00:00;177,449999999991 02/11/2017 00:00:00;177,889999999991 03/11/2017 00:00:00;179,351999999991 06/11/2017 00:00:00;179,147999999991 07/11/2017 00:00:00;178,971999999991 08/11/2017 00:00:00;178,243999999991 09/11/2017 00:00:00;175,386999999991 10/11/2017 00:00:00;175,350999999991 13/11/2017 00:00:00;174,164999999991 14/11/2017 00:00:00;174,716999999991 15/11/2017 00:00:00;173,418999999991 16/11/2017 00:00:00;175,003999999991 17/11/2017 00:00:00;174,759999999991 20/11/2017 00:00:00;175,789999999991 21/11/2017 00:00:00;177,341999999991 22/11/2017 00:00:00;176,432999999991 23/11/2017 00:00:00;176,934999999991 24/11/2017 00:00:00;177,136999999991 27/11/2017 00:00:00;176,990999999991 28/11/2017 00:00:00;178,232999999991 29/11/2017 00:00:00;177,459999999991 30/11/2017 00:00:00;177,685999999991 01/12/2017 00:00:00;175,660999999991 04/12/2017 00:00:00;177,354999999991 05/12/2017 00:00:00;177,280999999991 06/12/2017 00:00:00;176,079999999991 07/12/2017 00:00:00;176,502999999991 08/12/2017 00:00:00;177,205999999991 11/12/2017 00:00:00;176,621999999991 12/12/2017 00:00:00;177,215999999991 13/12/2017 00:00:00;177,514999999991 14/12/2017 00:00:00;176,669999999991 15/12/2017 00:00:00;176,284999999991 18/12/2017 00:00:00;178,512999999991 19/12/2017 00:00:00;178,680999999991 20/12/2017 00:00:00;177,987999999991 21/12/2017 00:00:00;178,663999999991 22/12/2017 00:00:00;178,515999999991 27/12/2017 00:00:00;178,704999999991 28/12/2017 00:00:00;178,222999999991 29/12/2017 00:00:00;177,615999999991 02/01/2018 00:00:00;177,810999999991 03/01/2018 00:00:00;179,735999999991 04/01/2018 00:00:00;181,800999999991 05/01/2018 00:00:00;184,060999999991 08/01/2018 00:00:00;184,971999999991 09/01/2018 00:00:00;186,080999999991 10/01/2018 00:00:00;185,076999999991 11/01/2018 00:00:00;184,674999999991 12/01/2018 00:00:00;184,853999999991 15/01/2018 00:00:00;184,231999999991 16/01/2018 00:00:00;185,048999999991 17/01/2018 00:00:00;185,134999999990 18/01/2018 00:00:00;185,594999999990 19/01/2018 00:00:00;187,190999999990 22/01/2018 00:00:00;186,596999999990 23/01/2018 00:00:00;186,354999999990 24/01/2018 00:00:00;184,679999999990 25/01/2018 00:00:00;183,358999999991 26/01/2018 00:00:00;184,762999999990 29/01/2018 00:00:00;184,389999999990 30/01/2018 00:00:00;182,774999999991 31/01/2018 00:00:00;182,767999999991 01/02/2018 00:00:00;182,781999999990 02/02/2018 00:00:00;180,170999999991 05/02/2018 00:00:00;177,558999999991 06/02/2018 00:00:00;175,104999999991 07/02/2018 00:00:00;178,926999999991 08/02/2018 00:00:00;174,496999999991 09/02/2018 00:00:00;172,883999999991 12/02/2018 00:00:00;174,367999999991 13/02/2018 00:00:00;173,458999999991 14/02/2018 00:00:00;175,807999999991 15/02/2018 00:00:00;177,580999999991 16/02/2018 00:00:00;179,514999999991 19/02/2018 00:00:00;178,507999999991 20/02/2018 00:00:00;179,708999999991 21/02/2018 00:00:00;180,417999999990 22/02/2018 00:00:00;179,737999999990 23/02/2018 00:00:00;179,452999999990 26/02/2018 00:00:00;179,884999999990 27/02/2018 00:00:00;179,624999999990 28/02/2018 00:00:00;178,645999999990 01/03/2018 00:00:00;176,003999999991 02/03/2018 00:00:00;172,577999999991 05/03/2018 00:00:00;173,354999999991 06/03/2018 00:00:00;174,882999999991 07/03/2018 00:00:00;175,766999999991 08/03/2018 00:00:00;177,768999999991 09/03/2018 00:00:00;178,755999999990 12/03/2018 00:00:00;179,446999999990 13/03/2018 00:00:00;178,323999999990 14/03/2018 00:00:00;177,777999999990 15/03/2018 00:00:00;179,079999999990 16/03/2018 00:00:00;178,472999999990 19/03/2018 00:00:00;177,606999999990 20/03/2018 00:00:00;178,852999999990 21/03/2018 00:00:00;179,410999999990 22/03/2018 00:00:00;176,339999999990 23/03/2018 00:00:00;174,767999999991 26/03/2018 00:00:00;174,160999999991 27/03/2018 00:00:00;176,045999999990 28/03/2018 00:00:00;174,781999999991 29/03/2018 00:00:00;175,163999999991 03/04/2018 00:00:00;173,471999999991 04/04/2018 00:00:00;171,472999999991 05/04/2018 00:00:00;174,977999999990 06/04/2018 00:00:00;174,700999999990 09/04/2018 00:00:00;174,828999999990 10/04/2018 00:00:00;176,368999999990 11/04/2018 00:00:00;175,042999999990 12/04/2018 00:00:00;176,368999999990 13/04/2018 00:00:00;176,526999999990 16/04/2018 00:00:00;176,041999999990 17/04/2018 00:00:00;177,510999999990 18/04/2018 00:00:00;177,500999999990 19/04/2018 00:00:00;176,919999999990 20/04/2018 00:00:00;175,788999999990 23/04/2018 00:00:00;176,456999999990 24/04/2018 00:00:00;176,494999999990 25/04/2018 00:00:00;174,709999999990 26/04/2018 00:00:00;175,976999999990 27/04/2018 00:00:00;176,446999999990 30/04/2018 00:00:00;176,739999999990 02/05/2018 00:00:00;179,298999999990 03/05/2018 00:00:00;178,796999999990 04/05/2018 00:00:00;179,704999999990 07/05/2018 00:00:00;180,916999999990 09/05/2018 00:00:00;181,156999999990 11/05/2018 00:00:00;181,203999999990 14/05/2018 00:00:00;180,907999999990 15/05/2018 00:00:00;180,946999999990 16/05/2018 00:00:00;181,558999999990 17/05/2018 00:00:00;183,362999999990 18/05/2018 00:00:00;183,323999999990 22/05/2018 00:00:00;184,162999999990 23/05/2018 00:00:00;182,837999999990 24/05/2018 00:00:00;182,636999999990 25/05/2018 00:00:00;183,771999999990 28/05/2018 00:00:00;183,191999999990 29/05/2018 00:00:00;180,777999999990 30/05/2018 00:00:00;180,976999999990 31/05/2018 00:00:00;181,639999999990 01/06/2018 00:00:00;182,642999999990 04/06/2018 00:00:00;183,458999999990 05/06/2018 00:00:00;184,405999999990 06/06/2018 00:00:00;184,848999999990 07/06/2018 00:00:00;184,427999999990 08/06/2018 00:00:00;184,150999999990 11/06/2018 00:00:00;185,040999999990 12/06/2018 00:00:00;185,088999999990 13/06/2018 00:00:00;185,812999999989 14/06/2018 00:00:00;187,229999999989 15/06/2018 00:00:00;186,062999999989 18/06/2018 00:00:00;184,553999999990 19/06/2018 00:00:00;182,284999999990 20/06/2018 00:00:00;182,085999999990 21/06/2018 00:00:00;180,053999999990 22/06/2018 00:00:00;180,648999999990 25/06/2018 00:00:00;177,575999999990 26/06/2018 00:00:00;177,977999999990 27/06/2018 00:00:00;178,664999999990 28/06/2018 00:00:00;176,432999999990 29/06/2018 00:00:00;178,233999999990 02/07/2018 00:00:00;175,915999999990 03/07/2018 00:00:00;176,913999999990 04/07/2018 00:00:00;175,045999999990 05/07/2018 00:00:00;176,876999999990 06/07/2018 00:00:00;176,894999999990 09/07/2018 00:00:00;177,434999999990 10/07/2018 00:00:00;178,928999999990 11/07/2018 00:00:00;177,597999999990 12/07/2018 00:00:00;179,884999999990 13/07/2018 00:00:00;180,485999999990 16/07/2018 00:00:00;180,572999999990 17/07/2018 00:00:00;181,529999999989 18/07/2018 00:00:00;182,180999999989 19/07/2018 00:00:00;181,568999999989 20/07/2018 00:00:00;180,824999999989 23/07/2018 00:00:00;180,301999999990 24/07/2018 00:00:00;181,573999999989 25/07/2018 00:00:00;181,371999999989 26/07/2018 00:00:00;182,555999999989 27/07/2018 00:00:00;182,426999999989 30/07/2018 00:00:00;181,909999999989 31/07/2018 00:00:00;181,599999999989 01/08/2018 00:00:00;180,835999999989 02/08/2018 00:00:00;179,848999999989 03/08/2018 00:00:00;180,462999999989 06/08/2018 00:00:00;180,809999999989 07/08/2018 00:00:00;181,609999999989 08/08/2018 00:00:00;181,551999999989 09/08/2018 00:00:00;182,206999999989 10/08/2018 00:00:00;180,895999999989 13/08/2018 00:00:00;180,530999999989 14/08/2018 00:00:00;180,085999999989 16/08/2018 00:00:00;179,035999999989 17/08/2018 00:00:00;178,643999999989 20/08/2018 00:00:00;180,229999999989 21/08/2018 00:00:00;180,600999999989 22/08/2018 00:00:00;179,608999999989 23/08/2018 00:00:00;179,549999999989 24/08/2018 00:00:00;180,030999999989 27/08/2018 00:00:00;181,410999999989 28/08/2018 00:00:00;182,227999999989 29/08/2018 00:00:00;182,252999999989 30/08/2018 00:00:00;182,442999999989 31/08/2018 00:00:00;180,963999999989 03/09/2018 00:00:00;180,275999999989 04/09/2018 00:00:00;178,862999999989 05/09/2018 00:00:00;177,068999999989 06/09/2018 00:00:00;177,028999999989 07/09/2018 00:00:00;177,093999999989 10/09/2018 00:00:00;177,705999999989 11/09/2018 00:00:00;177,677999999989 12/09/2018 00:00:00;178,251999999989 13/09/2018 00:00:00;178,180999999989 14/09/2018 00:00:00;179,162999999989 17/09/2018 00:00:00;178,184999999989 18/09/2018 00:00:00;178,329999999989 19/09/2018 00:00:00;178,772999999989 20/09/2018 00:00:00;179,226999999989 21/09/2018 00:00:00;180,144999999989 24/09/2018 00:00:00;179,139999999989 25/09/2018 00:00:00;178,980999999989 26/09/2018 00:00:00;178,306999999989 27/09/2018 00:00:00;177,841999999989 28/09/2018 00:00:00;177,275999999989 01/10/2018 00:00:00;178,073999999989 02/10/2018 00:00:00;176,743999999989 03/10/2018 00:00:00;177,476999999989 04/10/2018 00:00:00;175,534999999989 05/10/2018 00:00:00;173,523999999989 08/10/2018 00:00:00;170,034999999990 09/10/2018 00:00:00;168,708999999990 10/10/2018 00:00:00;164,199999999990 11/10/2018 00:00:00;162,861999999990 12/10/2018 00:00:00;163,911999999990 15/10/2018 00:00:00;163,031999999990 16/10/2018 00:00:00;167,092999999990 17/10/2018 00:00:00;165,554999999990 18/10/2018 00:00:00;164,658999999990 19/10/2018 00:00:00;160,912999999990 22/10/2018 00:00:00;160,565999999990 23/10/2018 00:00:00;157,175999999990 24/10/2018 00:00:00;156,999999999990 25/10/2018 00:00:00;159,804999999990 26/10/2018 00:00:00;158,597999999990 29/10/2018 00:00:00;159,408999999990 30/10/2018 00:00:00;159,268999999990 31/10/2018 00:00:00;162,412999999990 02/11/2018 00:00:00;163,663999999990 05/11/2018 00:00:00;161,910999999990 06/11/2018 00:00:00;161,712999999990 07/11/2018 00:00:00;162,931999999990 08/11/2018 00:00:00;163,068999999990 09/11/2018 00:00:00;161,821999999990 12/11/2018 00:00:00;159,246999999990 13/11/2018 00:00:00;160,178999999990 14/11/2018 00:00:00;159,925999999990 15/11/2018 00:00:00;158,510999999990 16/11/2018 00:00:00;157,599999999990 19/11/2018 00:00:00;156,263999999990 20/11/2018 00:00:00;154,537999999990 21/11/2018 00:00:00;156,100999999990 22/11/2018 00:00:00;155,539999999990 23/11/2018 00:00:00;156,826999999990 26/11/2018 00:00:00;157,889999999990 27/11/2018 00:00:00;157,116999999990 28/11/2018 00:00:00;156,885999999990 29/11/2018 00:00:00;157,749999999990 30/11/2018 00:00:00;156,614999999990 03/12/2018 00:00:00;158,899999999990 04/12/2018 00:00:00;156,950999999990 05/12/2018 00:00:00;155,535999999990 06/12/2018 00:00:00;150,807999999990 07/12/2018 00:00:00;151,143999999990 10/12/2018 00:00:00;148,560999999991 11/12/2018 00:00:00;149,868999999991 12/12/2018 00:00:00;153,029999999990 13/12/2018 00:00:00;152,687999999990 14/12/2018 00:00:00;150,807999999990 17/12/2018 00:00:00;148,774999999991 18/12/2018 00:00:00;148,086999999991 19/12/2018 00:00:00;147,534999999991 20/12/2018 00:00:00;144,309999999991 21/12/2018 00:00:00;144,494999999991 24/12/2018 00:00:00;143,818999999991 27/12/2018 00:00:00;142,579999999991 28/12/2018 00:00:00;144,869999999991 31/12/2018 00:00:00;146,456999999991 02/01/2019 00:00:00;145,921999999991 03/01/2019 00:00:00;142,649999999991 04/01/2019 00:00:00;146,332999999991 07/01/2019 00:00:00;147,336999999991 08/01/2019 00:00:00;149,646999999990 09/01/2019 00:00:00;153,175999999990 10/01/2019 00:00:00;153,047999999990 11/01/2019 00:00:00;152,862999999990 14/01/2019 00:00:00;152,253999999990 15/01/2019 00:00:00;153,479999999990 16/01/2019 00:00:00;154,941999999990 17/01/2019 00:00:00;154,377999999990 18/01/2019 00:00:00;156,946999999990 21/01/2019 00:00:00;157,500999999990 22/01/2019 00:00:00;156,557999999990 23/01/2019 00:00:00;156,008999999990 24/01/2019 00:00:00;157,768999999990 25/01/2019 00:00:00;159,931999999990 28/01/2019 00:00:00;157,460999999990 29/01/2019 00:00:00;158,458999999990 30/01/2019 00:00:00;159,066999999990 31/01/2019 00:00:00;158,464999999990 01/02/2019 00:00:00;158,564999999990 04/02/2019 00:00:00;158,882999999990 05/02/2019 00:00:00;161,457999999989 06/02/2019 00:00:00;162,447999999989 07/02/2019 00:00:00;159,793999999990 08/02/2019 00:00:00;157,765999999990 11/02/2019 00:00:00;159,252999999990 12/02/2019 00:00:00;161,738999999989 13/02/2019 00:00:00;163,222999999989 14/02/2019 00:00:00;163,516999999989 15/02/2019 00:00:00;165,594999999989 18/02/2019 00:00:00;166,710999999989 19/02/2019 00:00:00;165,949999999989 20/02/2019 00:00:00;167,134999999989 21/02/2019 00:00:00;166,373999999989 22/02/2019 00:00:00;167,185999999989 25/02/2019 00:00:00;167,112999999989 26/02/2019 00:00:00;166,996999999989 27/02/2019 00:00:00;166,999999999989 28/02/2019 00:00:00;167,471999999989 01/03/2019 00:00:00;169,247999999989 04/03/2019 00:00:00;170,267999999989 05/03/2019 00:00:00;169,689999999989 06/03/2019 00:00:00;168,429999999989 07/03/2019 00:00:00;166,706999999989 08/03/2019 00:00:00;165,344999999989 11/03/2019 00:00:00;166,527999999989 12/03/2019 00:00:00;166,696999999989 13/03/2019 00:00:00;166,949999999989 14/03/2019 00:00:00;167,632999999989 15/03/2019 00:00:00;169,222999999989 18/03/2019 00:00:00;168,916999999989 19/03/2019 00:00:00;170,913999999989 20/03/2019 00:00:00;169,081999999989 21/03/2019 00:00:00;169,193999999989 22/03/2019 00:00:00;166,418999999989 25/03/2019 00:00:00;165,443999999989 26/03/2019 00:00:00;167,373999999989 27/03/2019 00:00:00;166,263999999989 28/03/2019 00:00:00;166,627999999989 29/03/2019 00:00:00;168,143999999989 01/04/2019 00:00:00;171,042999999989 02/04/2019 00:00:00;172,157999999988 03/04/2019 00:00:00;174,730999999988 04/04/2019 00:00:00;173,958999999988 05/04/2019 00:00:00;175,311999999988 08/04/2019 00:00:00;175,349999999988 09/04/2019 00:00:00;173,754999999988 10/04/2019 00:00:00;174,317999999988 11/04/2019 00:00:00;174,961999999988 12/04/2019 00:00:00;177,448999999988 15/04/2019 00:00:00;177,639999999988 16/04/2019 00:00:00;177,818999999988 17/04/2019 00:00:00;177,551999999988 18/04/2019 00:00:00;177,348999999988 23/04/2019 00:00:00;178,288999999988 24/04/2019 00:00:00;178,108999999988 25/04/2019 00:00:00;176,990999999988 26/04/2019 00:00:00;177,053999999988 29/04/2019 00:00:00;177,338999999988 30/04/2019 00:00:00;177,159999999988 02/05/2019 00:00:00;176,280999999988 03/05/2019 00:00:00;176,215999999988 06/05/2019 00:00:00;173,952999999988 07/05/2019 00:00:00;172,079999999988 09/05/2019 00:00:00;169,799999999988 10/05/2019 00:00:00;170,581999999988 13/05/2019 00:00:00;167,329999999989 14/05/2019 00:00:00;169,638999999988 15/05/2019 00:00:00;171,497999999988 16/05/2019 00:00:00;173,235999999988 17/05/2019 00:00:00;172,579999999988 20/05/2019 00:00:00;170,231999999988 21/05/2019 00:00:00;171,577999999988 22/05/2019 00:00:00;172,361999999988 23/05/2019 00:00:00;169,410999999988 24/05/2019 00:00:00;170,140999999988 27/05/2019 00:00:00;170,753999999988 28/05/2019 00:00:00;171,101999999988 29/05/2019 00:00:00;168,251999999988 31/05/2019 00:00:00;168,580999999988 03/06/2019 00:00:00;168,641999999988 04/06/2019 00:00:00;169,672999999988 05/06/2019 00:00:00;171,003999999988 06/06/2019 00:00:00;170,856999999988 07/06/2019 00:00:00;172,753999999988 11/06/2019 00:00:00;174,680999999988 12/06/2019 00:00:00;174,175999999988 13/06/2019 00:00:00;174,651999999988 14/06/2019 00:00:00;173,040999999988 17/06/2019 00:00:00;173,862999999988 18/06/2019 00:00:00;176,731999999988 19/06/2019 00:00:00;177,192999999988 20/06/2019 00:00:00;178,096999999988 21/06/2019 00:00:00;176,887999999988 24/06/2019 00:00:00;176,275999999988 25/06/2019 00:00:00;176,485999999988 26/06/2019 00:00:00;175,900999999988 27/06/2019 00:00:00;176,023999999988 28/06/2019 00:00:00;177,613999999988 01/07/2019 00:00:00;178,678999999987 02/07/2019 00:00:00;178,501999999987 03/07/2019 00:00:00;179,732999999987 04/07/2019 00:00:00;179,656999999987 05/07/2019 00:00:00;178,301999999987 08/07/2019 00:00:00;177,491999999987 09/07/2019 00:00:00;176,476999999988 10/07/2019 00:00:00;176,275999999988 11/07/2019 00:00:00;176,294999999988 12/07/2019 00:00:00;176,735999999988 15/07/2019 00:00:00;178,570999999987 16/07/2019 00:00:00;179,170999999987 17/07/2019 00:00:00;177,814999999987 18/07/2019 00:00:00;177,410999999987 19/07/2019 00:00:00;178,695999999987 22/07/2019 00:00:00;179,520999999987 23/07/2019 00:00:00;181,033999999987 24/07/2019 00:00:00;181,560999999987 25/07/2019 00:00:00;180,566999999987 26/07/2019 00:00:00;182,063999999987 29/07/2019 00:00:00;180,723999999987 30/07/2019 00:00:00;178,699999999987 31/07/2019 00:00:00;178,847999999987 01/08/2019 00:00:00;179,296999999987 02/08/2019 00:00:00;175,046999999987 05/08/2019 00:00:00;170,393999999988 06/08/2019 00:00:00;170,039999999988 07/08/2019 00:00:00;170,603999999988 08/08/2019 00:00:00;174,254999999988 09/08/2019 00:00:00;173,309999999988 12/08/2019 00:00:00;172,697999999988 13/08/2019 00:00:00;173,482999999988 14/08/2019 00:00:00;170,695999999988 16/08/2019 00:00:00;172,404999999988 19/08/2019 00:00:00;174,628999999987 20/08/2019 00:00:00;173,064999999988 21/08/2019 00:00:00;176,583999999987 22/08/2019 00:00:00;175,405999999987 23/08/2019 00:00:00;174,031999999987 26/08/2019 00:00:00;173,653999999987 27/08/2019 00:00:00;174,135999999987 28/08/2019 00:00:00;172,936999999987 29/08/2019 00:00:00;175,080999999987 30/08/2019 00:00:00;177,141999999987 02/09/2019 00:00:00;177,377999999987 03/09/2019 00:00:00;176,751999999987 04/09/2019 00:00:00;178,277999999987 05/09/2019 00:00:00;179,303999999987 06/09/2019 00:00:00;179,397999999987 09/09/2019 00:00:00;179,321999999987 10/09/2019 00:00:00;177,645999999987 11/09/2019 00:00:00;179,471999999987 12/09/2019 00:00:00;180,255999999987 13/09/2019 00:00:00;180,692999999987 16/09/2019 00:00:00;179,768999999987 17/09/2019 00:00:00;180,261999999987 18/09/2019 00:00:00;180,122999999987 19/09/2019 00:00:00;180,881999999987 20/09/2019 00:00:00;180,449999999987 23/09/2019 00:00:00;178,225999999987 24/09/2019 00:00:00;178,571999999987 25/09/2019 00:00:00;177,153999999987 26/09/2019 00:00:00;177,473999999987 27/09/2019 00:00:00;178,299999999987 30/09/2019 00:00:00;178,732999999987 01/10/2019 00:00:00;177,302999999987 02/10/2019 00:00:00;173,415999999987 03/10/2019 00:00:00;173,439999999987 04/10/2019 00:00:00;175,496999999987 07/10/2019 00:00:00;176,343999999987 08/10/2019 00:00:00;173,509999999987 09/10/2019 00:00:00;174,783999999987 10/10/2019 00:00:00;175,218999999987 11/10/2019 00:00:00;177,734999999987 14/10/2019 00:00:00;177,500999999987 15/10/2019 00:00:00;178,595999999987 16/10/2019 00:00:00;178,910999999987 17/10/2019 00:00:00;178,559999999987 18/10/2019 00:00:00;177,837999999987 21/10/2019 00:00:00;178,367999999987 22/10/2019 00:00:00;177,783999999987 23/10/2019 00:00:00;176,407999999987 24/10/2019 00:00:00;177,853999999987 25/10/2019 00:00:00;179,378999999987 28/10/2019 00:00:00;181,168999999987 29/10/2019 00:00:00;181,917999999986 30/10/2019 00:00:00;180,896999999987 31/10/2019 00:00:00;180,556999999987 04/11/2019 00:00:00;184,712999999986 05/11/2019 00:00:00;184,934999999986 06/11/2019 00:00:00;185,560999999986 07/11/2019 00:00:00;186,968999999986 08/11/2019 00:00:00;187,344999999986 12/11/2019 00:00:00;187,692999999986 13/11/2019 00:00:00;187,642999999986 14/11/2019 00:00:00;187,000999999986 15/11/2019 00:00:00;188,884999999986 18/11/2019 00:00:00;188,566999999986 19/11/2019 00:00:00;188,956999999986 20/11/2019 00:00:00;188,898999999986 21/11/2019 00:00:00;187,795999999986 22/11/2019 00:00:00;188,926999999986 25/11/2019 00:00:00;191,258999999986 26/11/2019 00:00:00;192,100999999986 27/11/2019 00:00:00;192,697999999985 28/11/2019 00:00:00;192,279999999986 29/11/2019 00:00:00;192,269999999986 02/12/2019 00:00:00;189,435999999986 03/12/2019 00:00:00;189,021999999986 04/12/2019 00:00:00;190,759999999986 05/12/2019 00:00:00;191,260999999986 06/12/2019 00:00:00;191,321999999986 09/12/2019 00:00:00;191,232999999986 10/12/2019 00:00:00;191,292999999985 11/12/2019 00:00:00;191,698999999985 12/12/2019 00:00:00;191,923999999985 13/12/2019 00:00:00;192,377999999985 16/12/2019 00:00:00;193,790999999985 17/12/2019 00:00:00;193,747999999985 18/12/2019 00:00:00;192,783999999985 19/12/2019 00:00:00;194,006999999985 20/12/2019 00:00:00;194,721999999985 23/12/2019 00:00:00;195,026999999985 24/12/2019 00:00:00;195,019999999985 27/12/2019 00:00:00;195,580999999985 30/12/2019 00:00:00;193,966999999985 31/12/2019 00:00:00;193,962999999985 02/01/2020 00:00:00;195,252999999985 03/01/2020 00:00:00;194,596999999985 06/01/2020 00:00:00;193,676999999985 07/01/2020 00:00:00;195,648999999985 08/01/2020 00:00:00;196,468999999985 09/01/2020 00:00:00;196,977999999985 10/01/2020 00:00:00;196,600999999985 13/01/2020 00:00:00;196,325999999985 14/01/2020 00:00:00;196,435999999985 15/01/2020 00:00:00;197,669999999985 16/01/2020 00:00:00;198,184999999985 17/01/2020 00:00:00;199,503999999985 20/01/2020 00:00:00;200,183999999985 21/01/2020 00:00:00;199,437999999985 22/01/2020 00:00:00;199,333999999985 23/01/2020 00:00:00;198,323999999985 24/01/2020 00:00:00;198,667999999985 27/01/2020 00:00:00;194,871999999985 28/01/2020 00:00:00;196,294999999985 29/01/2020 00:00:00;197,921999999985 30/01/2020 00:00:00;195,574999999985 31/01/2020 00:00:00;193,783999999985 03/02/2020 00:00:00;195,429999999985 04/02/2020 00:00:00;197,765999999985 05/02/2020 00:00:00;199,850999999985 06/02/2020 00:00:00;200,228999999984 07/02/2020 00:00:00;199,358999999985 10/02/2020 00:00:00;199,461999999985 11/02/2020 00:00:00;201,353999999984 12/02/2020 00:00:00;202,646999999984 13/02/2020 00:00:00;201,895999999984 14/02/2020 00:00:00;202,510999999984 17/02/2020 00:00:00;203,324999999984 18/02/2020 00:00:00;201,655999999984 19/02/2020 00:00:00;202,561999999984 20/02/2020 00:00:00;200,576999999984 21/02/2020 00:00:00;200,019999999984 24/02/2020 00:00:00;193,257999999985 25/02/2020 00:00:00;189,782999999985 26/02/2020 00:00:00;190,073999999985 27/02/2020 00:00:00;185,153999999986 28/02/2020 00:00:00;181,397999999986 02/03/2020 00:00:00;181,367999999986 03/03/2020 00:00:00;183,246999999986 04/03/2020 00:00:00;183,881999999986 05/03/2020 00:00:00;180,191999999986 06/03/2020 00:00:00;175,166999999986 09/03/2020 00:00:00;164,519999999987 10/03/2020 00:00:00;163,433999999987 11/03/2020 00:00:00;161,327999999987 12/03/2020 00:00:00;144,396999999989 13/03/2020 00:00:00;146,791999999988 16/03/2020 00:00:00;137,614999999989 17/03/2020 00:00:00;135,099999999989 18/03/2020 00:00:00;128,146999999990 19/03/2020 00:00:00;131,794999999990 20/03/2020 00:00:00;138,578999999989 23/03/2020 00:00:00;134,046999999989 24/03/2020 00:00:00;143,882999999989 25/03/2020 00:00:00;148,074999999988 26/03/2020 00:00:00;152,830999999988 27/03/2020 00:00:00;148,171999999988 30/03/2020 00:00:00;148,744999999988 31/03/2020 00:00:00;151,403999999988 01/04/2020 00:00:00;147,381999999988 02/04/2020 00:00:00;146,451999999988 03/04/2020 00:00:00;143,331999999989 06/04/2020 00:00:00;152,067999999988 07/04/2020 00:00:00;155,421999999988 08/04/2020 00:00:00;157,655999999987 09/04/2020 00:00:00;161,135999999987 14/04/2020 00:00:00;160,818999999987 15/04/2020 00:00:00;153,639999999988 16/04/2020 00:00:00;154,916999999988 17/04/2020 00:00:00;160,599999999987 20/04/2020 00:00:00;161,963999999987 21/04/2020 00:00:00;156,822999999987 22/04/2020 00:00:00;159,913999999987 23/04/2020 00:00:00;162,412999999987 24/04/2020 00:00:00;161,799999999987 27/04/2020 00:00:00;164,593999999987 28/04/2020 00:00:00;165,669999999987 29/04/2020 00:00:00;169,328999999986 30/04/2020 00:00:00;167,161999999987 04/05/2020 00:00:00;161,237999999987 05/05/2020 00:00:00;166,142999999987 06/05/2020 00:00:00;165,602999999987 07/05/2020 00:00:00;168,319999999986 11/05/2020 00:00:00;168,911999999986 12/05/2020 00:00:00;169,254999999986 13/05/2020 00:00:00;166,704999999987 14/05/2020 00:00:00;161,932999999987 15/05/2020 00:00:00;163,639999999987 18/05/2020 00:00:00;171,184999999986 19/05/2020 00:00:00;168,717999999986 20/05/2020 00:00:00;170,277999999986 22/05/2020 00:00:00;170,812999999986 25/05/2020 00:00:00;175,275999999986 26/05/2020 00:00:00;176,652999999986 27/05/2020 00:00:00;173,790999999986 28/05/2020 00:00:00;177,632999999986 29/05/2020 00:00:00;176,251999999986 02/06/2020 00:00:00;179,780999999985 03/06/2020 00:00:00;183,687999999985 04/06/2020 00:00:00;183,046999999985 05/06/2020 00:00:00;186,059999999985 08/06/2020 00:00:00;184,603999999985 09/06/2020 00:00:00;182,368999999985 10/06/2020 00:00:00;181,683999999985 11/06/2020 00:00:00;176,038999999986 12/06/2020 00:00:00;176,791999999986 15/06/2020 00:00:00;177,648999999985 16/06/2020 00:00:00;180,193999999985 17/06/2020 00:00:00;181,608999999985 18/06/2020 00:00:00;180,907999999985 19/06/2020 00:00:00;181,024999999985 22/06/2020 00:00:00;179,490999999985 23/06/2020 00:00:00;182,022999999985 24/06/2020 00:00:00;177,775999999985 25/06/2020 00:00:00;178,869999999985 26/06/2020 00:00:00;179,101999999985 29/06/2020 00:00:00;179,908999999985 30/06/2020 00:00:00;181,144999999985 01/07/2020 00:00:00;181,684999999985 02/07/2020 00:00:00;184,362999999985 03/07/2020 00:00:00;184,214999999985 06/07/2020 00:00:00;186,931999999985 07/07/2020 00:00:00;186,386999999985 08/07/2020 00:00:00;184,021999999985 09/07/2020 00:00:00;182,781999999985 10/07/2020 00:00:00;184,053999999985 13/07/2020 00:00:00;186,749999999985 15/07/2020 00:00:00;187,258999999984 16/07/2020 00:00:00;186,604999999985 17/07/2020 00:00:00;186,721999999984 20/07/2020 00:00:00;187,494999999984 21/07/2020 00:00:00;187,229999999984 22/07/2020 00:00:00;187,246999999984 23/07/2020 00:00:00;187,296999999984 24/07/2020 00:00:00;183,676999999985 27/07/2020 00:00:00;184,418999999985 28/07/2020 00:00:00;184,039999999985 29/07/2020 00:00:00;184,198999999985 30/07/2020 00:00:00;181,905999999985 31/07/2020 00:00:00;181,862999999985 03/08/2020 00:00:00;184,829999999985 04/08/2020 00:00:00;183,984999999985 05/08/2020 00:00:00;186,117999999984 06/08/2020 00:00:00;186,287999999984 07/08/2020 00:00:00;186,937999999984 10/08/2020 00:00:00;186,967999999984 11/08/2020 00:00:00;190,343999999984 12/08/2020 00:00:00;191,440999999984 13/08/2020 00:00:00;191,331999999984 14/08/2020 00:00:00;188,696999999984 17/08/2020 00:00:00;190,062999999984 18/08/2020 00:00:00;188,847999999984 19/08/2020 00:00:00;189,359999999984 20/08/2020 00:00:00;187,478999999984 21/08/2020 00:00:00;187,405999999984 24/08/2020 00:00:00;189,682999999984 25/08/2020 00:00:00;190,274999999984 26/08/2020 00:00:00;192,310999999984 27/08/2020 00:00:00;189,918999999984 28/08/2020 00:00:00;189,320999999984 31/08/2020 00:00:00;188,448999999984 01/09/2020 00:00:00;188,575999999984 02/09/2020 00:00:00;190,948999999984 03/09/2020 00:00:00;186,841999999984 04/09/2020 00:00:00;185,064999999984 07/09/2020 00:00:00;188,591999999984 08/09/2020 00:00:00;186,428999999984 09/09/2020 00:00:00;188,679999999984 10/09/2020 00:00:00;188,650999999984 11/09/2020 00:00:00;188,799999999984 14/09/2020 00:00:00;189,851999999984 15/09/2020 00:00:00;190,390999999984 16/09/2020 00:00:00;191,288999999984 17/09/2020 00:00:00;190,753999999984 18/09/2020 00:00:00;190,159999999984 21/09/2020 00:00:00;184,573999999984 22/09/2020 00:00:00;185,106999999984 23/09/2020 00:00:00;185,375999999984 24/09/2020 00:00:00;183,760999999984 25/09/2020 00:00:00;184,104999999984 28/09/2020 00:00:00;187,310999999984 29/09/2020 00:00:00;186,375999999984 30/09/2020 00:00:00;186,169999999984 01/10/2020 00:00:00;187,412999999984 02/10/2020 00:00:00;185,569999999984 05/10/2020 00:00:00;188,214999999984 06/10/2020 00:00:00;188,589999999984 07/10/2020 00:00:00;188,241999999984 08/10/2020 00:00:00;189,824999999984 09/10/2020 00:00:00;191,310999999984 12/10/2020 00:00:00;192,408999999983 13/10/2020 00:00:00;192,078999999983 14/10/2020 00:00:00;191,584999999984 15/10/2020 00:00:00;188,425999999984 16/10/2020 00:00:00;190,832999999984 19/10/2020 00:00:00;190,654999999984 20/10/2020 00:00:00;189,592999999984 21/10/2020 00:00:00;186,581999999984 22/10/2020 00:00:00;186,517999999984 23/10/2020 00:00:00;186,998999999984 26/10/2020 00:00:00;183,117999999984 27/10/2020 00:00:00;180,302999999984 28/10/2020 00:00:00;175,133999999985 29/10/2020 00:00:00;175,559999999985 30/10/2020 00:00:00;176,101999999985 02/11/2020 00:00:00;177,020999999985 03/11/2020 00:00:00;180,424999999984 04/11/2020 00:00:00;184,099999999984 05/11/2020 00:00:00;187,125999999984 06/11/2020 00:00:00;187,513999999984 09/11/2020 00:00:00;194,217999999983 10/11/2020 00:00:00;194,663999999983 12/11/2020 00:00:00;193,833999999983 13/11/2020 00:00:00;194,936999999983 16/11/2020 00:00:00;198,028999999983 17/11/2020 00:00:00;198,556999999983 18/11/2020 00:00:00;199,308999999983 19/11/2020 00:00:00;198,739999999983 20/11/2020 00:00:00;199,876999999983 23/11/2020 00:00:00;199,191999999983 24/11/2020 00:00:00;199,946999999983 25/11/2020 00:00:00;200,538999999982 26/11/2020 00:00:00;200,950999999982 27/11/2020 00:00:00;203,243999999982 30/11/2020 00:00:00;202,124999999982 01/12/2020 00:00:00;202,987999999982 02/12/2020 00:00:00;201,216999999982 03/12/2020 00:00:00;200,918999999982 04/12/2020 00:00:00;201,656999999982 07/12/2020 00:00:00;200,921999999982 08/12/2020 00:00:00;201,765999999982 09/12/2020 00:00:00;200,020999999982 10/12/2020 00:00:00;200,090999999982 11/12/2020 00:00:00;199,705999999982 14/12/2020 00:00:00;200,172999999982 15/12/2020 00:00:00;200,724999999982 16/12/2020 00:00:00;202,130999999982 17/12/2020 00:00:00;202,347999999982 18/12/2020 00:00:00;202,637999999982 21/12/2020 00:00:00;200,213999999982 22/12/2020 00:00:00;202,510999999982 23/12/2020 00:00:00;203,080999999982 24/12/2020 00:00:00;203,184999999982 28/12/2020 00:00:00;204,366999999982 29/12/2020 00:00:00;205,426999999982 30/12/2020 00:00:00;204,982999999982 31/12/2020 00:00:00;204,227999999982 04/01/2021 00:00:00;205,975999999982 05/01/2021 00:00:00;205,842999999982 06/01/2021 00:00:00;205,718999999982 07/01/2021 00:00:00;206,076999999982 08/01/2021 00:00:00;208,845999999981 11/01/2021 00:00:00;207,653999999982 12/01/2021 00:00:00;208,013999999981 13/01/2021 00:00:00;208,069999999981 14/01/2021 00:00:00;210,713999999981 15/01/2021 00:00:00;208,449999999981 18/01/2021 00:00:00;209,728999999981 19/01/2021 00:00:00;211,788999999981 20/01/2021 00:00:00;214,156999999981 21/01/2021 00:00:00;214,257999999981 22/01/2021 00:00:00;212,510999999981 25/01/2021 00:00:00;210,113999999981 26/01/2021 00:00:00;211,188999999981 27/01/2021 00:00:00;209,039999999981 28/01/2021 00:00:00;209,441999999981 29/01/2021 00:00:00;208,304999999981 01/02/2021 00:00:00;211,034999999981 02/02/2021 00:00:00;214,565999999981 03/02/2021 00:00:00;214,390999999981 04/02/2021 00:00:00;215,494999999981 05/02/2021 00:00:00;215,580999999981 08/02/2021 00:00:00;216,874999999980 09/02/2021 00:00:00;216,254999999981 10/02/2021 00:00:00;215,487999999981 11/02/2021 00:00:00;217,437999999980 12/02/2021 00:00:00;217,402999999980 15/02/2021 00:00:00;218,613999999980 16/02/2021 00:00:00;218,975999999980 17/02/2021 00:00:00;217,663999999980 18/02/2021 00:00:00;215,622999999981 19/02/2021 00:00:00;217,221999999980 22/02/2021 00:00:00;215,469999999981 23/02/2021 00:00:00;213,624999999981 24/02/2021 00:00:00;213,827999999981 25/02/2021 00:00:00;213,203999999981 26/02/2021 00:00:00;210,563999999981 01/03/2021 00:00:00;213,692999999981 02/03/2021 00:00:00;213,871999999981 03/03/2021 00:00:00;213,959999999981 04/03/2021 00:00:00;212,396999999981 05/03/2021 00:00:00;210,653999999981 08/03/2021 00:00:00;213,732999999981 09/03/2021 00:00:00;215,186999999980 10/03/2021 00:00:00;213,706999999981 11/03/2021 00:00:00;216,598999999980 12/03/2021 00:00:00;215,250999999980 15/03/2021 00:00:00;215,451999999980 16/03/2021 00:00:00;216,947999999980 17/03/2021 00:00:00;216,168999999980 18/03/2021 00:00:00;215,607999999980 19/03/2021 00:00:00;214,705999999980 22/03/2021 00:00:00;215,773999999980 23/03/2021 00:00:00;214,474999999980 24/03/2021 00:00:00;214,785999999980 25/03/2021 00:00:00;214,636999999980 26/03/2021 00:00:00;216,149999999980 29/03/2021 00:00:00;216,732999999980 30/03/2021 00:00:00;218,462999999980 31/03/2021 00:00:00;219,216999999980 01/04/2021 00:00:00;222,534999999980 06/04/2021 00:00:00;223,813999999979 07/04/2021 00:00:00;223,568999999979 08/04/2021 00:00:00;224,408999999979 09/04/2021 00:00:00;224,626999999979 12/04/2021 00:00:00;222,890999999979 13/04/2021 00:00:00;225,182999999979 14/04/2021 00:00:00;225,090999999979 15/04/2021 00:00:00;226,614999999979 16/04/2021 00:00:00;227,979999999979 19/04/2021 00:00:00;227,172999999979 20/04/2021 00:00:00;224,035999999979 21/04/2021 00:00:00;225,248999999979 22/04/2021 00:00:00;229,232999999979 23/04/2021 00:00:00;231,107999999979 26/04/2021 00:00:00;232,635999999978 27/04/2021 00:00:00;231,768999999979 28/04/2021 00:00:00;231,401999999979 29/04/2021 00:00:00;229,473999999979 30/04/2021 00:00:00;229,379999999979 03/05/2021 00:00:00;229,936999999979 04/05/2021 00:00:00;225,783999999979 05/05/2021 00:00:00;228,249999999979 06/05/2021 00:00:00;227,172999999979 07/05/2021 00:00:00;230,558999999979 10/05/2021 00:00:00;229,560999999979 11/05/2021 00:00:00;225,672999999979 12/05/2021 00:00:00;224,419999999979 14/05/2021 00:00:00;227,262999999979 17/05/2021 00:00:00;226,726999999979 18/05/2021 00:00:00;227,378999999979 19/05/2021 00:00:00;225,050999999979 20/05/2021 00:00:00;227,373999999979 21/05/2021 00:00:00;228,086999999979 25/05/2021 00:00:00;229,511999999979 26/05/2021 00:00:00;229,754999999979 27/05/2021 00:00:00;231,810999999978 28/05/2021 00:00:00;232,931999999978 31/05/2021 00:00:00;232,462999999978 01/06/2021 00:00:00;233,386999999978 02/06/2021 00:00:00;232,999999999978 03/06/2021 00:00:00;231,962999999978 04/06/2021 00:00:00;232,993999999978 07/06/2021 00:00:00;233,332999999978 08/06/2021 00:00:00;233,120999999978 09/06/2021 00:00:00;234,544999999978 10/06/2021 00:00:00;233,997999999978 11/06/2021 00:00:00;236,297999999978 14/06/2021 00:00:00;236,667999999978 15/06/2021 00:00:00;236,349999999978 16/06/2021 00:00:00;237,298999999978 17/06/2021 00:00:00;237,746999999978 18/06/2021 00:00:00;235,987999999978 21/06/2021 00:00:00;236,483999999978 22/06/2021 00:00:00;236,657999999978 23/06/2021 00:00:00;235,276999999978 24/06/2021 00:00:00;237,730999999978 25/06/2021 00:00:00;238,287999999977 28/06/2021 00:00:00;236,678999999978 29/06/2021 00:00:00;237,465999999978 30/06/2021 00:00:00;235,290999999978 01/07/2021 00:00:00;236,801999999978 02/07/2021 00:00:00;237,368999999978 05/07/2021 00:00:00;238,302999999977 06/07/2021 00:00:00;237,186999999978 07/07/2021 00:00:00;237,938999999977 08/07/2021 00:00:00;233,431999999978 09/07/2021 00:00:00;236,016999999978 12/07/2021 00:00:00;236,824999999978 13/07/2021 00:00:00;236,607999999978 15/07/2021 00:00:00;235,623999999978 16/07/2021 00:00:00;234,603999999978 19/07/2021 00:00:00;230,732999999978 20/07/2021 00:00:00;232,052999999978 21/07/2021 00:00:00;235,124999999978 22/07/2021 00:00:00;237,275999999977 23/07/2021 00:00:00;239,838999999977 26/07/2021 00:00:00;237,993999999977 27/07/2021 00:00:00;236,183999999977 28/07/2021 00:00:00;238,239999999977 29/07/2021 00:00:00;240,055999999977 30/07/2021 00:00:00;239,297999999977 02/08/2021 00:00:00;241,761999999977 03/08/2021 00:00:00;240,072999999977 04/08/2021 00:00:00;241,240999999977 05/08/2021 00:00:00;243,402999999977 06/08/2021 00:00:00;243,180999999977 09/08/2021 00:00:00;243,069999999977 10/08/2021 00:00:00;242,575999999977 11/08/2021 00:00:00;242,319999999977 12/08/2021 00:00:00;243,008999999977 13/08/2021 00:00:00;242,813999999977 16/08/2021 00:00:00;243,346999999977 17/08/2021 00:00:00;243,361999999977 18/08/2021 00:00:00;244,093999999977 19/08/2021 00:00:00;242,053999999977 20/08/2021 00:00:00;241,673999999977 23/08/2021 00:00:00;242,675999999977 24/08/2021 00:00:00;242,927999999977 25/08/2021 00:00:00;242,803999999977 26/08/2021 00:00:00;242,985999999977 27/08/2021 00:00:00;244,548999999976 30/08/2021 00:00:00;245,378999999976 31/08/2021 00:00:00;243,977999999976 01/09/2021 00:00:00;246,232999999976 02/09/2021 00:00:00;247,312999999976 03/09/2021 00:00:00;246,010999999976 06/09/2021 00:00:00;247,399999999976 07/09/2021 00:00:00;247,271999999976 08/09/2021 00:00:00;245,107999999976 09/09/2021 00:00:00;245,074999999976 10/09/2021 00:00:00;245,299999999976 13/09/2021 00:00:00;244,095999999976 14/09/2021 00:00:00;244,556999999976 15/09/2021 00:00:00;241,754999999976 16/09/2021 00:00:00;243,994999999976 17/09/2021 00:00:00;242,970999999976 20/09/2021 00:00:00;239,209999999977 21/09/2021 00:00:00;240,642999999977 22/09/2021 00:00:00;241,827999999976 23/09/2021 00:00:00;244,390999999976 24/09/2021 00:00:00;242,290999999976 27/09/2021 00:00:00;239,839999999977 28/09/2021 00:00:00;233,256999999977 29/09/2021 00:00:00;233,894999999977 30/09/2021 00:00:00;232,924999999977 01/10/2021 00:00:00;231,030999999977 04/10/2021 00:00:00;228,221999999978 05/10/2021 00:00:00;230,662999999977 06/10/2021 00:00:00;227,619999999978 07/10/2021 00:00:00;230,433999999977 08/10/2021 00:00:00;229,590999999977 11/10/2021 00:00:00;228,146999999978 12/10/2021 00:00:00;227,719999999978 13/10/2021 00:00:00;230,516999999977 14/10/2021 00:00:00;232,971999999977 15/10/2021 00:00:00;234,096999999977 18/10/2021 00:00:00;233,445999999977 19/10/2021 00:00:00;233,401999999977 20/10/2021 00:00:00;232,903999999977 21/10/2021 00:00:00;234,572999999977 22/10/2021 00:00:00;234,741999999977 25/10/2021 00:00:00;235,330999999977 26/10/2021 00:00:00;236,696999999977 27/10/2021 00:00:00;235,938999999977 28/10/2021 00:00:00;236,947999999977 29/10/2021 00:00:00;237,336999999977 02/11/2021 00:00:00;238,360999999976 03/11/2021 00:00:00;239,189999999976 04/11/2021 00:00:00;241,571999999976 05/11/2021 00:00:00;240,240999999976 08/11/2021 00:00:00;241,269999999976 09/11/2021 00:00:00;241,105999999976 10/11/2021 00:00:00;240,977999999976 12/11/2021 00:00:00;241,679999999976 15/11/2021 00:00:00;241,479999999976 16/11/2021 00:00:00;243,174999999976 17/11/2021 00:00:00;243,763999999976 18/11/2021 00:00:00;243,909999999976 19/11/2021 00:00:00;243,322999999976 22/11/2021 00:00:00;242,421999999976 23/11/2021 00:00:00;237,717999999976 24/11/2021 00:00:00;237,203999999976 25/11/2021 00:00:00;239,290999999976 26/11/2021 00:00:00;232,824999999977 29/11/2021 00:00:00;234,471999999977 30/11/2021 00:00:00;232,732999999977 01/12/2021 00:00:00;235,399999999977 02/12/2021 00:00:00;230,651999999977 03/12/2021 00:00:00;228,671999999977 06/12/2021 00:00:00;229,945999999977 07/12/2021 00:00:00;237,103999999976 08/12/2021 00:00:00;235,986999999976 09/12/2021 00:00:00;235,948999999976 10/12/2021 00:00:00;234,912999999977 13/12/2021 00:00:00;233,871999999977 14/12/2021 00:00:00;230,217999999977 15/12/2021 00:00:00;231,998999999977 16/12/2021 00:00:00;233,445999999977 17/12/2021 00:00:00;232,500999999977 20/12/2021 00:00:00;229,782999999977 21/12/2021 00:00:00;232,868999999977 22/12/2021 00:00:00;237,037999999976 23/12/2021 00:00:00;238,711999999976 24/12/2021 00:00:00;238,942999999976 27/12/2021 00:00:00;240,929999999976 28/12/2021 00:00:00;241,719999999976 29/12/2021 00:00:00;241,160999999976 30/12/2021 00:00:00;241,807999999976 31/12/2021 00:00:00;241,487999999976 03/01/2022 00:00:00;241,600999999976 04/01/2022 00:00:00;241,073999999976 05/01/2022 00:00:00;241,132999999976 06/01/2022 00:00:00;239,333999999976 07/01/2022 00:00:00;237,580999999976 10/01/2022 00:00:00;232,244999999977 11/01/2022 00:00:00;234,728999999976 12/01/2022 00:00:00;235,369999999976 13/01/2022 00:00:00;234,833999999976 14/01/2022 00:00:00;230,665999999977 17/01/2022 00:00:00;232,822999999976 18/01/2022 00:00:00;228,796999999977 19/01/2022 00:00:00;229,402999999977 20/01/2022 00:00:00;229,828999999977 21/01/2022 00:00:00;224,821999999977 24/01/2022 00:00:00;216,174999999978 25/01/2022 00:00:00;216,395999999978 26/01/2022 00:00:00;220,916999999978 27/01/2022 00:00:00;221,261999999978 28/01/2022 00:00:00;218,044999999978 31/01/2022 00:00:00;221,061999999978 01/02/2022 00:00:00;224,184999999977 02/02/2022 00:00:00;225,088999999977 03/02/2022 00:00:00;219,944999999978 04/02/2022 00:00:00;217,516999999978 07/02/2022 00:00:00;217,589999999978 08/02/2022 00:00:00;217,016999999978 09/02/2022 00:00:00;221,708999999977 10/02/2022 00:00:00;220,941999999977 11/02/2022 00:00:00;218,468999999978 14/02/2022 00:00:00;214,347999999978 15/02/2022 00:00:00;217,412999999978 16/02/2022 00:00:00;217,934999999978 17/02/2022 00:00:00;215,163999999978 18/02/2022 00:00:00;212,812999999978 21/02/2022 00:00:00;209,597999999979 22/02/2022 00:00:00;209,446999999979 23/02/2022 00:00:00;208,157999999979 24/02/2022 00:00:00;203,861999999979 25/02/2022 00:00:00;209,326999999979 28/02/2022 00:00:00;210,302999999978 01/03/2022 00:00:00;203,629999999979 02/03/2022 00:00:00;204,428999999979 03/03/2022 00:00:00;200,781999999979 04/03/2022 00:00:00;191,502999999980 07/03/2022 00:00:00;189,127999999981 08/03/2022 00:00:00;186,778999999981 09/03/2022 00:00:00;198,475999999980 10/03/2022 00:00:00;194,915999999980 11/03/2022 00:00:00;196,951999999980 14/03/2022 00:00:00;200,598999999979 15/03/2022 00:00:00;200,242999999979 16/03/2022 00:00:00;208,957999999978 17/03/2022 00:00:00;208,261999999978 18/03/2022 00:00:00;211,485999999978 21/03/2022 00:00:00;211,102999999978 22/03/2022 00:00:00;211,505999999978 23/03/2022 00:00:00;209,095999999978 24/03/2022 00:00:00;206,750999999979 25/03/2022 00:00:00;205,616999999979 28/03/2022 00:00:00;206,169999999979 29/03/2022 00:00:00;213,145999999978 30/03/2022 00:00:00;209,667999999978 31/03/2022 00:00:00;206,539999999979 01/04/2022 00:00:00;206,247999999979 04/04/2022 00:00:00;207,541999999978 05/04/2022 00:00:00;204,664999999979 06/04/2022 00:00:00;200,202999999979 07/04/2022 00:00:00;199,787999999979 08/04/2022 00:00:00;201,190999999979 11/04/2022 00:00:00;197,537999999979 12/04/2022 00:00:00;197,121999999979 13/04/2022 00:00:00;197,913999999979 14/04/2022 00:00:00;198,345999999979 19/04/2022 00:00:00;199,506999999979 20/04/2022 00:00:00;201,820999999979 21/04/2022 00:00:00;204,464999999979 22/04/2022 00:00:00;199,949999999979 25/04/2022 00:00:00;196,465999999979 26/04/2022 00:00:00;193,203999999980 27/04/2022 00:00:00;194,374999999980 28/04/2022 00:00:00;196,747999999979 29/04/2022 00:00:00;196,529999999979 02/05/2022 00:00:00;192,921999999980 03/05/2022 00:00:00;194,652999999980 04/05/2022 00:00:00;193,591999999980 05/05/2022 00:00:00;192,061999999980 06/05/2022 00:00:00;189,537999999980 09/05/2022 00:00:00;182,661999999981 10/05/2022 00:00:00;182,965999999981 11/05/2022 00:00:00;185,745999999980 12/05/2022 00:00:00;185,128999999981 13/05/2022 00:00:00;190,530999999980 16/05/2022 00:00:00;190,189999999980 17/05/2022 00:00:00;192,790999999980 18/05/2022 00:00:00;189,621999999980 19/05/2022 00:00:00;190,688999999980 20/05/2022 00:00:00;191,718999999980 23/05/2022 00:00:00;192,517999999980 24/05/2022 00:00:00;189,667999999980 25/05/2022 00:00:00;190,831999999980 27/05/2022 00:00:00;198,120999999979 30/05/2022 00:00:00;200,028999999979 31/05/2022 00:00:00;197,494999999979 01/06/2022 00:00:00;196,554999999979 02/06/2022 00:00:00;199,907999999979 03/06/2022 00:00:00;198,256999999979 07/06/2022 00:00:00;200,005999999979 08/06/2022 00:00:00;200,082999999979 09/06/2022 00:00:00;196,409999999979 10/06/2022 00:00:00;191,232999999980 13/06/2022 00:00:00;184,014999999980 14/06/2022 00:00:00;181,837999999981 15/06/2022 00:00:00;184,939999999980 16/06/2022 00:00:00;178,529999999981 17/06/2022 00:00:00;180,078999999981 20/06/2022 00:00:00;180,622999999981 21/06/2022 00:00:00;182,099999999981 22/06/2022 00:00:00;179,543999999981 23/06/2022 00:00:00;177,956999999981 24/06/2022 00:00:00;181,609999999981 27/06/2022 00:00:00;182,801999999981 28/06/2022 00:00:00;182,766999999981 29/06/2022 00:00:00;179,368999999981 30/06/2022 00:00:00;177,070999999981 01/07/2022 00:00:00;176,697999999981 04/07/2022 00:00:00;176,123999999981 05/07/2022 00:00:00;173,495999999981 06/07/2022 00:00:00;177,078999999981 07/07/2022 00:00:00;181,005999999981 08/07/2022 00:00:00;183,052999999980 11/07/2022 00:00:00;181,102999999981 12/07/2022 00:00:00;181,326999999981 13/07/2022 00:00:00;179,712999999981 15/07/2022 00:00:00;182,312999999980 18/07/2022 00:00:00;182,979999999980 19/07/2022 00:00:00;185,631999999980 20/07/2022 00:00:00;186,555999999980 21/07/2022 00:00:00;188,443999999980 22/07/2022 00:00:00;188,770999999980 25/07/2022 00:00:00;187,351999999980 26/07/2022 00:00:00;185,865999999980 27/07/2022 00:00:00;187,261999999980 28/07/2022 00:00:00;189,327999999980 29/07/2022 00:00:00;193,177999999979 01/08/2022 00:00:00;192,633999999979 02/08/2022 00:00:00;190,983999999979 03/08/2022 00:00:00;193,507999999979 04/08/2022 00:00:00;195,027999999979 05/08/2022 00:00:00;192,764999999979 08/08/2022 00:00:00;193,521999999979 09/08/2022 00:00:00;190,895999999979 10/08/2022 00:00:00;194,926999999979 11/08/2022 00:00:00;195,738999999979 12/08/2022 00:00:00;195,159999999979 16/08/2022 00:00:00;196,036999999979 17/08/2022 00:00:00;192,724999999979 18/08/2022 00:00:00;193,583999999979 19/08/2022 00:00:00;191,229999999979 22/08/2022 00:00:00;186,855999999980 23/08/2022 00:00:00;186,102999999980 24/08/2022 00:00:00;187,050999999980 25/08/2022 00:00:00;187,824999999980 26/08/2022 00:00:00;183,907999999980 29/08/2022 00:00:00;181,800999999980 30/08/2022 00:00:00;181,258999999980 31/08/2022 00:00:00;179,845999999980 01/09/2022 00:00:00;176,064999999981 02/09/2022 00:00:00;179,409999999980 05/09/2022 00:00:00;177,040999999981 06/09/2022 00:00:00;177,646999999981 07/09/2022 00:00:00;178,111999999981 08/09/2022 00:00:00;179,262999999980 09/09/2022 00:00:00;182,314999999980 12/09/2022 00:00:00;184,867999999980 13/09/2022 00:00:00;180,029999999980 14/09/2022 00:00:00;177,466999999981 15/09/2022 00:00:00;176,150999999981 16/09/2022 00:00:00;172,923999999981 19/09/2022 00:00:00;173,224999999981 20/09/2022 00:00:00;170,629999999981 21/09/2022 00:00:00;172,276999999981 22/09/2022 00:00:00;167,107999999982 23/09/2022 00:00:00;164,433999999982 26/09/2022 00:00:00;163,996999999982 27/09/2022 00:00:00;163,794999999982 28/09/2022 00:00:00;164,063999999982 29/09/2022 00:00:00;160,107999999982 30/09/2022 00:00:00;163,535999999982 03/10/2022 00:00:00;165,079999999982 04/10/2022 00:00:00;171,117999999981 05/10/2022 00:00:00;169,448999999981 06/10/2022 00:00:00;169,773999999981 07/10/2022 00:00:00;165,390999999982 10/10/2022 00:00:00;164,388999999982 11/10/2022 00:00:00;163,754999999982 12/10/2022 00:00:00;162,362999999982 13/10/2022 00:00:00;165,495999999982 14/10/2022 00:00:00;165,139999999982 17/10/2022 00:00:00;168,367999999981 18/10/2022 00:00:00;170,583999999981 19/10/2022 00:00:00;167,657999999981 20/10/2022 00:00:00;169,967999999981 21/10/2022 00:00:00;169,639999999981 24/10/2022 00:00:00;172,698999999981 25/10/2022 00:00:00;176,525999999980 26/10/2022 00:00:00;176,848999999980 27/10/2022 00:00:00;174,778999999981 28/10/2022 00:00:00;175,430999999980 31/10/2022 00:00:00;175,416999999980 02/11/2022 00:00:00;174,448999999981 03/11/2022 00:00:00;172,856999999981 04/11/2022 00:00:00;177,234999999980 07/11/2022 00:00:00;178,875999999980 08/11/2022 00:00:00;181,765999999980 09/11/2022 00:00:00;181,601999999980 10/11/2022 00:00:00;187,588999999979 14/11/2022 00:00:00;190,016999999979 15/11/2022 00:00:00;190,607999999979 16/11/2022 00:00:00;186,830999999979 17/11/2022 00:00:00;186,398999999979 18/11/2022 00:00:00;188,004999999979 21/11/2022 00:00:00;187,642999999979 22/11/2022 00:00:00;188,629999999979 23/11/2022 00:00:00;189,702999999979 24/11/2022 00:00:00;191,286999999978 25/11/2022 00:00:00;191,020999999979 28/11/2022 00:00:00;188,760999999979 29/11/2022 00:00:00;188,163999999979 30/11/2022 00:00:00;189,187999999979 01/12/2022 00:00:00;191,635999999978 02/12/2022 00:00:00;192,513999999978 05/12/2022 00:00:00;191,087999999978 06/12/2022 00:00:00;189,494999999979 07/12/2022 00:00:00;188,002999999979 08/12/2022 00:00:00;188,226999999979 09/12/2022 00:00:00;189,236999999979 12/12/2022 00:00:00;189,095999999979 13/12/2022 00:00:00;191,898999999978 14/12/2022 00:00:00;191,421999999978 15/12/2022 00:00:00;186,446999999979 16/12/2022 00:00:00;184,264999999979 19/12/2022 00:00:00;184,480999999979 20/12/2022 00:00:00;183,666999999979 21/12/2022 00:00:00;186,853999999979 22/12/2022 00:00:00;184,694999999979 23/12/2022 00:00:00;185,568999999979 27/12/2022 00:00:00;185,808999999979 28/12/2022 00:00:00;184,960999999979 29/12/2022 00:00:00;187,388999999979 30/12/2022 00:00:00;184,810999999979 02/01/2023 00:00:00;187,185999999979 03/01/2023 00:00:00;188,544999999979 04/01/2023 00:00:00;191,128999999978 05/01/2023 00:00:00;191,723999999978 06/01/2023 00:00:00;194,142999999978 09/01/2023 00:00:00;197,955999999977 10/01/2023 00:00:00;197,191999999978 11/01/2023 00:00:00;197,707999999977 12/01/2023 00:00:00;198,984999999977 13/01/2023 00:00:00;200,535999999977 16/01/2023 00:00:00;201,556999999977 17/01/2023 00:00:00;202,175999999977 18/01/2023 00:00:00;203,989999999977 19/01/2023 00:00:00;199,828999999977 20/01/2023 00:00:00;200,566999999977 23/01/2023 00:00:00;202,525999999977 24/01/2023 00:00:00;202,085999999977 25/01/2023 00:00:00;200,987999999977 26/01/2023 00:00:00;203,033999999977 27/01/2023 00:00:00;203,812999999977 30/01/2023 00:00:00;201,809999999977 31/01/2023 00:00:00;202,430999999977 01/02/2023 00:00:00;203,714999999977 02/02/2023 00:00:00;209,023999999976 03/02/2023 00:00:00;209,830999999976 06/02/2023 00:00:00;207,223999999976 07/02/2023 00:00:00;206,921999999976 08/02/2023 00:00:00;206,971999999976 09/02/2023 00:00:00;207,868999999976 10/02/2023 00:00:00;204,981999999976 13/02/2023 00:00:00;206,510999999976 14/02/2023 00:00:00;206,347999999976 15/02/2023 00:00:00;208,592999999976 16/02/2023 00:00:00;209,098999999976 17/02/2023 00:00:00;207,794999999976 20/02/2023 00:00:00;207,890999999976 21/02/2023 00:00:00;206,864999999976 22/02/2023 00:00:00;206,294999999976 23/02/2023 00:00:00;207,885999999976 24/02/2023 00:00:00;206,706999999976 27/02/2023 00:00:00;208,903999999976 28/02/2023 00:00:00;208,744999999976 01/03/2023 00:00:00;208,209999999976 02/03/2023 00:00:00;208,389999999976 03/03/2023 00:00:00;210,574999999976 06/03/2023 00:00:00;211,064999999975 07/03/2023 00:00:00;209,494999999976 08/03/2023 00:00:00;210,199999999976 09/03/2023 00:00:00;209,958999999976 10/03/2023 00:00:00;206,905999999976 13/03/2023 00:00:00;201,254999999977 14/03/2023 00:00:00;205,243999999976 15/03/2023 00:00:00;198,095999999977 16/03/2023 00:00:00;201,187999999977 17/03/2023 00:00:00;199,436999999977 20/03/2023 00:00:00;200,867999999977 21/03/2023 00:00:00;203,972999999976 22/03/2023 00:00:00;203,485999999976 23/03/2023 00:00:00;204,432999999976 24/03/2023 00:00:00;200,147999999977 27/03/2023 00:00:00;201,715999999976 28/03/2023 00:00:00;200,793999999977 29/03/2023 00:00:00;203,663999999976 30/03/2023 00:00:00;206,205999999976 31/03/2023 00:00:00;206,751999999976 03/04/2023 00:00:00;205,769999999976 04/04/2023 00:00:00;205,536999999976 05/04/2023 00:00:00;202,370999999976 06/04/2023 00:00:00;202,780999999976 11/04/2023 00:00:00;204,355999999976 12/04/2023 00:00:00;203,682999999976 13/04/2023 00:00:00;205,076999999976 14/04/2023 00:00:00;205,700999999976 17/04/2023 00:00:00;206,662999999976 18/04/2023 00:00:00;207,352999999976 19/04/2023 00:00:00;205,767999999976 20/04/2023 00:00:00;204,626999999976 21/04/2023 00:00:00;204,240999999976 24/04/2023 00:00:00;204,322999999976 25/04/2023 00:00:00;202,748999999976 26/04/2023 00:00:00;203,001999999976 27/04/2023 00:00:00;202,835999999976 28/04/2023 00:00:00;203,979999999976 02/05/2023 00:00:00;202,876999999976 03/05/2023 00:00:00;203,623999999976 04/05/2023 00:00:00;201,836999999976 05/05/2023 00:00:00;203,785999999976 09/05/2023 00:00:00;203,082999999976 10/05/2023 00:00:00;203,708999999976 11/05/2023 00:00:00;203,763999999976 12/05/2023 00:00:00;204,735999999976 15/05/2023 00:00:00;205,293999999976 16/05/2023 00:00:00;204,669999999976 17/05/2023 00:00:00;204,529999999976 19/05/2023 00:00:00;207,324999999975 22/05/2023 00:00:00;207,703999999975 23/05/2023 00:00:00;205,791999999976 24/05/2023 00:00:00;201,196999999976 25/05/2023 00:00:00;200,466999999976 26/05/2023 00:00:00;202,555999999976 30/05/2023 00:00:00;201,500999999976 31/05/2023 00:00:00;200,106999999976 01/06/2023 00:00:00;201,697999999976 02/06/2023 00:00:00;204,566999999976 05/06/2023 00:00:00;203,787999999976 06/06/2023 00:00:00;204,502999999976 07/06/2023 00:00:00;203,962999999976 08/06/2023 00:00:00;204,132999999976 09/06/2023 00:00:00;204,196999999976 12/06/2023 00:00:00;205,524999999975 13/06/2023 00:00:00;207,403999999975 14/06/2023 00:00:00;207,771999999975 15/06/2023 00:00:00;206,571999999975 16/06/2023 00:00:00;207,113999999975 19/06/2023 00:00:00;205,695999999975 20/06/2023 00:00:00;203,884999999976 21/06/2023 00:00:00;202,121999999976 22/06/2023 00:00:00;200,689999999976 23/06/2023 00:00:00;199,686999999976 26/06/2023 00:00:00;199,568999999976 27/06/2023 00:00:00;199,727999999976 28/06/2023 00:00:00;202,526999999976 29/06/2023 00:00:00;203,049999999976 30/06/2023 00:00:00;205,372999999975 03/07/2023 00:00:00;204,305999999975 04/07/2023 00:00:00;204,110999999976 05/07/2023 00:00:00;202,987999999976 06/07/2023 00:00:00;198,197999999976 07/07/2023 00:00:00;199,431999999976 10/07/2023 00:00:00;200,894999999976 11/07/2023 00:00:00;201,475999999976 12/07/2023 00:00:00;205,456999999975 13/07/2023 00:00:00;206,503999999975 17/07/2023 00:00:00;204,602999999975 18/07/2023 00:00:00;205,517999999975 19/07/2023 00:00:00;206,493999999975 20/07/2023 00:00:00;204,550999999975 21/07/2023 00:00:00;204,480999999975 24/07/2023 00:00:00;204,795999999975 25/07/2023 00:00:00;205,106999999975 26/07/2023 00:00:00;203,868999999975 27/07/2023 00:00:00;207,325999999975 28/07/2023 00:00:00;208,474999999975 31/07/2023 00:00:00;209,037999999975 01/08/2023 00:00:00;208,149999999975 02/08/2023 00:00:00;207,042999999975 03/08/2023 00:00:00;205,598999999975 04/08/2023 00:00:00;205,757999999975 07/08/2023 00:00:00;206,328999999975 08/08/2023 00:00:00;205,189999999975 09/08/2023 00:00:00;205,851999999975 10/08/2023 00:00:00;206,996999999975 11/08/2023 00:00:00;204,767999999975 14/08/2023 00:00:00;205,119999999975 16/08/2023 00:00:00;203,753999999975 17/08/2023 00:00:00;201,486999999976 18/08/2023 00:00:00;200,825999999976 21/08/2023 00:00:00;200,845999999976 22/08/2023 00:00:00;202,687999999975 23/08/2023 00:00:00;203,428999999975 24/08/2023 00:00:00;201,883999999975 25/08/2023 00:00:00;202,339999999975 28/08/2023 00:00:00;204,761999999975 29/08/2023 00:00:00;206,588999999975 30/08/2023 00:00:00;207,453999999975 31/08/2023 00:00:00;207,223999999975 01/09/2023 00:00:00;207,026999999975 04/09/2023 00:00:00;207,328999999975 05/09/2023 00:00:00;206,822999999975 06/09/2023 00:00:00;205,072999999975 07/09/2023 00:00:00;203,585999999975 08/09/2023 00:00:00;202,433999999975 11/09/2023 00:00:00;202,413999999975 12/09/2023 00:00:00;200,364999999975 13/09/2023 00:00:00;200,439999999975 14/09/2023 00:00:00;201,926999999975 15/09/2023 00:00:00;201,376999999975 18/09/2023 00:00:00;199,055999999976 19/09/2023 00:00:00;197,797999999976 20/09/2023 00:00:00;198,244999999976 21/09/2023 00:00:00;194,998999999976 22/09/2023 00:00:00;195,159999999976 25/09/2023 00:00:00;193,630999999976 26/09/2023 00:00:00;191,945999999976 27/09/2023 00:00:00;192,851999999976 28/09/2023 00:00:00;193,962999999976 29/09/2023 00:00:00;195,799999999976 02/10/2023 00:00:00;193,908999999976 03/10/2023 00:00:00;191,202999999976 04/10/2023 00:00:00;191,108999999976 05/10/2023 00:00:00;191,156999999976 06/10/2023 00:00:00;192,531999999976 09/10/2023 00:00:00;190,905999999976 10/10/2023 00:00:00;194,162999999976 11/10/2023 00:00:00;193,995999999976 12/10/2023 00:00:00;194,319999999976 13/10/2023 00:00:00;191,529999999976 16/10/2023 00:00:00;191,377999999976 17/10/2023 00:00:00;190,877999999976 18/10/2023 00:00:00;188,212999999977 19/10/2023 00:00:00;186,605999999977 20/10/2023 00:00:00;184,129999999977 23/10/2023 00:00:00;183,785999999977 24/10/2023 00:00:00;185,761999999977 25/10/2023 00:00:00;182,865999999977 26/10/2023 00:00:00;184,860999999977 27/10/2023 00:00:00;183,433999999977 30/10/2023 00:00:00;183,286999999977 31/10/2023 00:00:00;185,527999999977 02/11/2023 00:00:00;189,994999999976 03/11/2023 00:00:00;193,150999999976 06/11/2023 00:00:00;192,227999999976 07/11/2023 00:00:00;191,876999999976 08/11/2023 00:00:00;193,313999999976 09/11/2023 00:00:00;195,592999999976 10/11/2023 00:00:00;194,528999999976 13/11/2023 00:00:00;195,404999999976 14/11/2023 00:00:00;199,431999999975 15/11/2023 00:00:00;200,875999999975 16/11/2023 00:00:00;199,766999999975 17/11/2023 00:00:00;201,604999999975 20/11/2023 00:00:00;201,898999999975 21/11/2023 00:00:00;200,729999999975 22/11/2023 00:00:00;201,807999999975 23/11/2023 00:00:00;201,762999999975 24/11/2023 00:00:00;202,295999999975 27/11/2023 00:00:00;201,608999999975 28/11/2023 00:00:00;201,802999999975 29/11/2023 00:00:00;203,651999999975 30/11/2023 00:00:00;203,683999999974 01/12/2023 00:00:00;205,727999999974 04/12/2023 00:00:00;203,887999999974 05/12/2023 00:00:00;204,926999999974 06/12/2023 00:00:00;206,366999999974 07/12/2023 00:00:00;206,274999999974 08/12/2023 00:00:00;207,897999999974 11/12/2023 00:00:00;208,236999999974 12/12/2023 00:00:00;207,842999999974 13/12/2023 00:00:00;207,154999999974 14/12/2023 00:00:00;210,722999999974 15/12/2023 00:00:00;211,687999999973 18/12/2023 00:00:00;210,740999999973 19/12/2023 00:00:00;212,431999999973 20/12/2023 00:00:00;213,113999999973 21/12/2023 00:00:00;213,021999999973 22/12/2023 00:00:00;213,686999999973 27/12/2023 00:00:00;214,613999999973 28/12/2023 00:00:00;214,032999999973 29/12/2023 00:00:00;213,724999999973 02/01/2024 00:00:00;213,172999999973 03/01/2024 00:00:00;208,386999999974 04/01/2024 00:00:00;209,281999999974 05/01/2024 00:00:00;208,104999999974 08/01/2024 00:00:00;210,278999999973 09/01/2024 00:00:00;209,912999999973 10/01/2024 00:00:00;209,271999999974 11/01/2024 00:00:00;208,577999999974 12/01/2024 00:00:00;210,137999999973 15/01/2024 00:00:00;209,539999999973 16/01/2024 00:00:00;209,161999999974 17/01/2024 00:00:00;207,359999999974 18/01/2024 00:00:00;210,422999999973 19/01/2024 00:00:00;210,213999999973 22/01/2024 00:00:00;212,984999999973 23/01/2024 00:00:00;213,369999999973 24/01/2024 00:00:00;215,398999999973 25/01/2024 00:00:00;215,776999999973 26/01/2024 00:00:00;215,940999999973 29/01/2024 00:00:00;215,277999999973 30/01/2024 00:00:00;215,070999999973 31/01/2024 00:00:00;215,450999999973 01/02/2024 00:00:00;214,638999999973 02/02/2024 00:00:00;213,996999999973 05/02/2024 00:00:00;213,760999999973 06/02/2024 00:00:00;214,773999999973 07/02/2024 00:00:00;214,677999999973 08/02/2024 00:00:00;215,829999999972 09/02/2024 00:00:00;217,448999999972 12/02/2024 00:00:00;217,836999999972 13/02/2024 00:00:00;214,899999999973 14/02/2024 00:00:00;217,359999999972 15/02/2024 00:00:00;218,419999999972 16/02/2024 00:00:00;221,438999999972 19/02/2024 00:00:00;220,335999999972 20/02/2024 00:00:00;218,725999999972 21/02/2024 00:00:00;218,528999999972 22/02/2024 00:00:00;221,936999999972 23/02/2024 00:00:00;220,850999999972 26/02/2024 00:00:00;220,556999999972 27/02/2024 00:00:00;221,057999999972 28/02/2024 00:00:00;220,115999999972 29/02/2024 00:00:00;219,618999999972 01/03/2024 00:00:00;221,944999999972 04/03/2024 00:00:00;223,035999999971 05/03/2024 00:00:00;221,760999999972 06/03/2024 00:00:00;223,223999999971 07/03/2024 00:00:00;224,879999999971 08/03/2024 00:00:00;222,703999999971 11/03/2024 00:00:00;221,340999999972 12/03/2024 00:00:00;224,158999999971 13/03/2024 00:00:00;224,306999999971 14/03/2024 00:00:00;224,210999999971 15/03/2024 00:00:00;223,180999999971 18/03/2024 00:00:00;223,337999999971 19/03/2024 00:00:00;223,762999999971 20/03/2024 00:00:00;223,481999999971 21/03/2024 00:00:00;226,116999999971 22/03/2024 00:00:00;226,160999999971 25/03/2024 00:00:00;226,146999999971 26/03/2024 00:00:00;226,776999999971