DateNiv;PerfNet 14/03/2012 00:00:00;100,000000000000 15/03/2012 00:00:00;101,019230000000 16/03/2012 00:00:00;102,021290000000 19/03/2012 00:00:00;102,424080000000 20/03/2012 00:00:00;100,437930000000 21/03/2012 00:00:00;99,377540000000 22/03/2012 00:00:00;97,363890000000 23/03/2012 00:00:00;98,463220000000 26/03/2012 00:00:00;98,957260000000 27/03/2012 00:00:00;98,610970000000 28/03/2012 00:00:00;97,082410000000 29/03/2012 00:00:00;94,182130000000 30/03/2012 00:00:00;95,288130000000 02/04/2012 00:00:00;95,603940000000 03/04/2012 00:00:00;92,987450000000 04/04/2012 00:00:00;90,046570000000 05/04/2012 00:00:00;89,564400000000 10/04/2012 00:00:00;85,282970000000 11/04/2012 00:00:00;86,972080000000 12/04/2012 00:00:00;88,292890000000 13/04/2012 00:00:00;85,423120000000 16/04/2012 00:00:00;83,998760000000 17/04/2012 00:00:00;88,032840000000 18/04/2012 00:00:00;85,907890000000 19/04/2012 00:00:00;84,454730000000 20/04/2012 00:00:00;85,520160000000 23/04/2012 00:00:00;82,352800000000 24/04/2012 00:00:00;84,173170000000 25/04/2012 00:00:00;86,192170000000 26/04/2012 00:00:00;85,268470000000 27/04/2012 00:00:00;86,334200000000 30/04/2012 00:00:00;85,344970000000 02/05/2012 00:00:00;84,644800000000 03/05/2012 00:00:00;83,593990000000 04/05/2012 00:00:00;83,077810000000 07/05/2012 00:00:00;84,616210000000 09/05/2012 00:00:00;81,277920000000 10/05/2012 00:00:00;83,381150000000 11/05/2012 00:00:00;82,753040000000 14/05/2012 00:00:00;79,745520000000 15/05/2012 00:00:00;77,874460000000 16/05/2012 00:00:00;77,875900000000 18/05/2012 00:00:00;75,066380000000 21/05/2012 00:00:00;75,888450000000 22/05/2012 00:00:00;78,585210000000 23/05/2012 00:00:00;76,162260000000 24/05/2012 00:00:00;77,275100000000 25/05/2012 00:00:00;76,925480000000 29/05/2012 00:00:00;76,206090000000 30/05/2012 00:00:00;75,223670000000 31/05/2012 00:00:00;75,251060000000 01/06/2012 00:00:00;74,582650000000 04/06/2012 00:00:00;75,388570000000 05/06/2012 00:00:00;76,207420000000 06/06/2012 00:00:00;79,110240000000 07/06/2012 00:00:00;80,779830000000 08/06/2012 00:00:00;80,017420000000 11/06/2012 00:00:00;79,439820000000 12/06/2012 00:00:00;79,244870000000 13/06/2012 00:00:00;79,161370000000 14/06/2012 00:00:00;79,566470000000 15/06/2012 00:00:00;81,669970000000 18/06/2012 00:00:00;79,720610000000 19/06/2012 00:00:00;81,844360000000 20/06/2012 00:00:00;83,185660000000 21/06/2012 00:00:00;82,635050000000 22/06/2012 00:00:00;82,481890000000 25/06/2012 00:00:00;79,651260000000 26/06/2012 00:00:00;78,888780000000 27/06/2012 00:00:00;80,797680000000 28/06/2012 00:00:00;78,928910000000 29/06/2012 00:00:00;83,247340000000 02/07/2012 00:00:00;84,818350000000 03/07/2012 00:00:00;85,429730000000 04/07/2012 00:00:00;84,959930000000 05/07/2012 00:00:00;83,646500000000 06/07/2012 00:00:00;81,414450000000 09/07/2012 00:00:00;81,215580000000 10/07/2012 00:00:00;82,058820000000 11/07/2012 00:00:00;82,439850000000 12/07/2012 00:00:00;81,402870000000 13/07/2012 00:00:00;81,775970000000 16/07/2012 00:00:00;81,242950000000 17/07/2012 00:00:00;80,831580000000 18/07/2012 00:00:00;81,674930000000 19/07/2012 00:00:00;82,449820000000 20/07/2012 00:00:00;79,462750000000 23/07/2012 00:00:00;76,877860000000 24/07/2012 00:00:00;75,774380000000 25/07/2012 00:00:00;76,138080000000 26/07/2012 00:00:00;79,451260000000 27/07/2012 00:00:00;81,682070000000 30/07/2012 00:00:00;84,067940000000 31/07/2012 00:00:00;82,651570000000 01/08/2012 00:00:00;83,053000000000 02/08/2012 00:00:00;80,220700000000 03/08/2012 00:00:00;84,396560000000 06/08/2012 00:00:00;85,314740000000 07/08/2012 00:00:00;85,395830000000 08/08/2012 00:00:00;86,240370000000 09/08/2012 00:00:00;86,760340000000 10/08/2012 00:00:00;86,596870000000 13/08/2012 00:00:00;86,681050000000 14/08/2012 00:00:00;87,246840000000 16/08/2012 00:00:00;88,893430000000 17/08/2012 00:00:00;90,365490000000 20/08/2012 00:00:00;88,991750000000 21/08/2012 00:00:00;90,535970000000 22/08/2012 00:00:00;89,457740000000 23/08/2012 00:00:00;88,644750000000 24/08/2012 00:00:00;88,284380000000 27/08/2012 00:00:00;88,907790000000 28/08/2012 00:00:00;88,224360000000 29/08/2012 00:00:00;87,940640000000 30/08/2012 00:00:00;86,968230000000 31/08/2012 00:00:00;88,391959999999 03/09/2012 00:00:00;88,478439999999 04/09/2012 00:00:00;87,572249999999 05/09/2012 00:00:00;88,108709999999 06/09/2012 00:00:00;91,672489999999 07/09/2012 00:00:00;93,682349999999 10/09/2012 00:00:00;93,790709999999 11/09/2012 00:00:00;94,683829999999 12/09/2012 00:00:00;96,017399999999 13/09/2012 00:00:00;95,366349999999 14/09/2012 00:00:00;97,747439999999 17/09/2012 00:00:00;97,803679999999 18/09/2012 00:00:00;96,251469999999 19/09/2012 00:00:00;96,539739999999 20/09/2012 00:00:00;95,914749999999 21/09/2012 00:00:00;96,980699999999 24/09/2012 00:00:00;96,478139999999 25/09/2012 00:00:00;96,973639999999 26/09/2012 00:00:00;93,629269999999 27/09/2012 00:00:00;94,538479999999 28/09/2012 00:00:00;93,146479999999 01/10/2012 00:00:00;95,109279999999 02/10/2012 00:00:00;94,551129999999 03/10/2012 00:00:00;94,252029999999 04/10/2012 00:00:00;94,516859999999 05/10/2012 00:00:00;96,004969999999 08/10/2012 00:00:00;94,490869999999 09/10/2012 00:00:00;93,785709999999 10/10/2012 00:00:00;93,381309999999 11/10/2012 00:00:00;95,089219999999 12/10/2012 00:00:00;94,714429999999 15/10/2012 00:00:00;95,843089999999 16/10/2012 00:00:00;98,539219999999 17/10/2012 00:00:00;99,417449999999 18/10/2012 00:00:00;99,532609999999 19/10/2012 00:00:00;97,362069999999 22/10/2012 00:00:00;97,362219999999 23/10/2012 00:00:00;96,037699999999 24/10/2012 00:00:00;96,395449999999 25/10/2012 00:00:00;96,462809999999 26/10/2012 00:00:00;96,157669999999 29/10/2012 00:00:00;95,983889999999 30/10/2012 00:00:00;97,204139999999 31/10/2012 00:00:00;96,355999999999 02/11/2012 00:00:00;98,509129999999 05/11/2012 00:00:00;97,505919999999 06/11/2012 00:00:00;98,831269999999 07/11/2012 00:00:00;97,251559999999 08/11/2012 00:00:00;97,357509999999 09/11/2012 00:00:00;96,202759999999 12/11/2012 00:00:00;96,442129999999 13/11/2012 00:00:00;97,843039999999 14/11/2012 00:00:00;96,802629999999 15/11/2012 00:00:00;96,380089999999 16/11/2012 00:00:00;94,385799999999 19/11/2012 00:00:00;97,632289999999 20/11/2012 00:00:00;97,259079999999 21/11/2012 00:00:00;97,714809999999 22/11/2012 00:00:00;98,319859999999 23/11/2012 00:00:00;99,066549999999 26/11/2012 00:00:00;97,733489999999 27/11/2012 00:00:00;98,519959999999 28/11/2012 00:00:00;98,139129999999 29/11/2012 00:00:00;99,949499999999 30/11/2012 00:00:00;99,959549999999 03/12/2012 00:00:00;100,036849999999 04/12/2012 00:00:00;100,607419999999 05/12/2012 00:00:00;100,961269999999 06/12/2012 00:00:00;101,578749999999 07/12/2012 00:00:00;101,265199999999 10/12/2012 00:00:00;100,328419999999 11/12/2012 00:00:00;100,580799999999 12/12/2012 00:00:00;101,117189999999 13/12/2012 00:00:00;101,022209999999 14/12/2012 00:00:00;101,080189999999 17/12/2012 00:00:00;101,137969999999 18/12/2012 00:00:00;102,163249999999 19/12/2012 00:00:00;103,742279999999 20/12/2012 00:00:00;103,972319999999 21/12/2012 00:00:00;103,023119999999 24/12/2012 00:00:00;102,698839999999 27/12/2012 00:00:00;102,941509999999 28/12/2012 00:00:00;101,761739999999 31/12/2012 00:00:00;102,168629999999 02/01/2013 00:00:00;105,624259999999 03/01/2013 00:00:00;106,001829999999 04/01/2013 00:00:00;106,424209999999 07/01/2013 00:00:00;107,855549999999 08/01/2013 00:00:00;108,403039999999 09/01/2013 00:00:00;110,909529999999 10/01/2013 00:00:00;111,340689999999 11/01/2013 00:00:00;111,807289999999 14/01/2013 00:00:00;112,095769999999 15/01/2013 00:00:00;111,448359999999 16/01/2013 00:00:00;110,862499999999 17/01/2013 00:00:00;111,717909999999 18/01/2013 00:00:00;111,918619999999 21/01/2013 00:00:00;112,390519999999 22/01/2013 00:00:00;111,848689999999 23/01/2013 00:00:00;110,467309999999 24/01/2013 00:00:00;112,232279999999 25/01/2013 00:00:00;112,668649999999 28/01/2013 00:00:00;113,447649999999 29/01/2013 00:00:00;112,981579999999 30/01/2013 00:00:00;112,299749999999 31/01/2013 00:00:00;112,087889999999 01/02/2013 00:00:00;111,714369999999 04/02/2013 00:00:00;108,240769999999 05/02/2013 00:00:00;109,652469999999 06/02/2013 00:00:00;108,833309999999 07/02/2013 00:00:00;108,241809999999 08/02/2013 00:00:00;111,118339999999 11/02/2013 00:00:00;110,491019999999 12/02/2013 00:00:00;113,126769999999 13/02/2013 00:00:00;112,822309999999 14/02/2013 00:00:00;112,365369999999 15/02/2013 00:00:00;111,345679999999 18/02/2013 00:00:00;111,509969999999 19/02/2013 00:00:00;112,735119999999 20/02/2013 00:00:00;112,238759999999 21/02/2013 00:00:00;109,138739999999 22/02/2013 00:00:00;110,531409999999 25/02/2013 00:00:00;110,939669999999 26/02/2013 00:00:00;106,841449999999 27/02/2013 00:00:00;108,495569999999 28/02/2013 00:00:00;109,364829999999 01/03/2013 00:00:00;107,782729999999 04/03/2013 00:00:00;107,224369999999 05/03/2013 00:00:00;109,858749999999 06/03/2013 00:00:00;108,885359999999 07/03/2013 00:00:00;108,811989999999 08/03/2013 00:00:00;111,648429999999 11/03/2013 00:00:00;110,836989999999 12/03/2013 00:00:00;110,621409999999 13/03/2013 00:00:00;110,328899999999 14/03/2013 00:00:00;112,044079999999 15/03/2013 00:00:00;111,549199999999 18/03/2013 00:00:00;109,529699999999 19/03/2013 00:00:00;106,985469999999 20/03/2013 00:00:00;108,079149999999 21/03/2013 00:00:00;107,257399999999 22/03/2013 00:00:00;106,535959999999 25/03/2013 00:00:00;103,908969999999 26/03/2013 00:00:00;103,749309999999 27/03/2013 00:00:00;103,357679999999 28/03/2013 00:00:00;103,724079999999 02/04/2013 00:00:00;105,821319999999 03/04/2013 00:00:00;103,873599999999 04/04/2013 00:00:00;102,515789999999 05/04/2013 00:00:00;101,558339999999 08/04/2013 00:00:00;100,843539999999 09/04/2013 00:00:00;102,354669999999 10/04/2013 00:00:00;106,522179999999 11/04/2013 00:00:00;107,499469999999 12/04/2013 00:00:00;105,500129999999 15/04/2013 00:00:00;104,911899999999 16/04/2013 00:00:00;104,482589999999 17/04/2013 00:00:00;102,060289999999 18/04/2013 00:00:00;100,846489999999 19/04/2013 00:00:00;102,110869999999 22/04/2013 00:00:00;103,308679999999 23/04/2013 00:00:00;107,400799999999 24/04/2013 00:00:00;108,169839999999 25/04/2013 00:00:00;108,855599999998 26/04/2013 00:00:00;108,769359999998 29/04/2013 00:00:00;110,214159999998 30/04/2013 00:00:00;110,294589999998 02/05/2013 00:00:00;111,459819999998 03/05/2013 00:00:00;112,917619999998 06/05/2013 00:00:00;112,984629999998 07/05/2013 00:00:00;115,139739999998 10/05/2013 00:00:00;115,465439999998 13/05/2013 00:00:00;114,318029999998 14/05/2013 00:00:00;115,004379999998 15/05/2013 00:00:00;116,744969999998 16/05/2013 00:00:00;117,316619999998 17/05/2013 00:00:00;118,805869999998 21/05/2013 00:00:00;118,216439999998 22/05/2013 00:00:00;119,340869999998 23/05/2013 00:00:00;115,699059999998 24/05/2013 00:00:00;114,534359999998 27/05/2013 00:00:00;115,517059999998 28/05/2013 00:00:00;117,981449999998 29/05/2013 00:00:00;116,178959999998 30/05/2013 00:00:00;117,030339999998 31/05/2013 00:00:00;116,502639999998 03/06/2013 00:00:00;115,602999999998 04/06/2013 00:00:00;116,399359999998 05/06/2013 00:00:00;114,486389999998 06/06/2013 00:00:00;111,923029999998 07/06/2013 00:00:00;114,077769999998 10/06/2013 00:00:00;113,164009999998 11/06/2013 00:00:00;111,377849999998 12/06/2013 00:00:00;109,982709999998 13/06/2013 00:00:00;110,540529999998 14/06/2013 00:00:00;111,010169999998 17/06/2013 00:00:00;111,480479999998 18/06/2013 00:00:00;112,240209999998 19/06/2013 00:00:00;111,262209999998 20/06/2013 00:00:00;106,992529999998 21/06/2013 00:00:00;105,394959999998 24/06/2013 00:00:00;103,502759999998 25/06/2013 00:00:00;105,109549999998 26/06/2013 00:00:00;107,612209999998 27/06/2013 00:00:00;107,385429999998 28/06/2013 00:00:00;106,116159999998 01/07/2013 00:00:00;107,794369999998 02/07/2013 00:00:00;106,740239999998 03/07/2013 00:00:00;105,854429999998 04/07/2013 00:00:00;109,869499999998 05/07/2013 00:00:00;108,333459999998 08/07/2013 00:00:00;110,606809999998 09/07/2013 00:00:00;110,917109999998 10/07/2013 00:00:00;110,808319999998 11/07/2013 00:00:00;111,228309999998 12/07/2013 00:00:00;111,175699999998 15/07/2013 00:00:00;112,279549999998 16/07/2013 00:00:00;111,061929999998 17/07/2013 00:00:00;111,978529999998 18/07/2013 00:00:00;114,504269999998 19/07/2013 00:00:00;115,159249999998 22/07/2013 00:00:00;115,982009999998 23/07/2013 00:00:00;115,741769999998 24/07/2013 00:00:00;117,170199999998 25/07/2013 00:00:00;117,316889999998 26/07/2013 00:00:00;117,220669999998 29/07/2013 00:00:00;116,497459999998 30/07/2013 00:00:00;115,471069999998 31/07/2013 00:00:00;115,557699999998 01/08/2013 00:00:00;118,481629999998 02/08/2013 00:00:00;119,026929999998 05/08/2013 00:00:00;119,298299999998 06/08/2013 00:00:00;118,220879999998 07/08/2013 00:00:00;118,961809999998 08/08/2013 00:00:00;120,779559999998 09/08/2013 00:00:00;121,650579999998 12/08/2013 00:00:00;121,864719999998 13/08/2013 00:00:00;122,032339999998 14/08/2013 00:00:00;122,851369999998 16/08/2013 00:00:00;123,366269999998 19/08/2013 00:00:00;121,182039999998 20/08/2013 00:00:00;119,241639999998 21/08/2013 00:00:00;118,032769999998 22/08/2013 00:00:00;120,064349999998 23/08/2013 00:00:00;120,835989999998 26/08/2013 00:00:00;119,780019999998 27/08/2013 00:00:00;115,871449999998 28/08/2013 00:00:00;116,419809999998 29/08/2013 00:00:00;117,211009999998 30/08/2013 00:00:00;115,511959999998 02/09/2013 00:00:00;118,060259999998 03/09/2013 00:00:00;117,721179999998 04/09/2013 00:00:00;117,887919999998 05/09/2013 00:00:00;118,976879999998 06/09/2013 00:00:00;119,767509999998 09/09/2013 00:00:00;120,626509999998 10/09/2013 00:00:00;123,289879999998 11/09/2013 00:00:00;123,801349999998 12/09/2013 00:00:00;123,280699999998 13/09/2013 00:00:00;122,921509999998 16/09/2013 00:00:00;123,897019999998 17/09/2013 00:00:00;123,053989999998 18/09/2013 00:00:00;124,135739999998 19/09/2013 00:00:00;125,060809999998 20/09/2013 00:00:00;124,142729999998 23/09/2013 00:00:00;123,084299999998 24/09/2013 00:00:00;123,565869999998 25/09/2013 00:00:00;122,934899999998 26/09/2013 00:00:00;122,134929999998 27/09/2013 00:00:00;121,670759999998 30/09/2013 00:00:00;120,331149999998 01/10/2013 00:00:00;122,925159999998 02/10/2013 00:00:00;123,465059999998 03/10/2013 00:00:00;122,692179999998 04/10/2013 00:00:00;123,690569999998 07/10/2013 00:00:00;123,604469999998 08/10/2013 00:00:00;122,482229999998 09/10/2013 00:00:00;122,826189999998 10/10/2013 00:00:00;126,122879999998 11/10/2013 00:00:00;126,553249999998 14/10/2013 00:00:00;126,711929999998 15/10/2013 00:00:00;128,326449999997 16/10/2013 00:00:00;129,558239999997 17/10/2013 00:00:00;129,715509999997 18/10/2013 00:00:00;130,279689999997 21/10/2013 00:00:00;129,849599999997 22/10/2013 00:00:00;130,533169999997 23/10/2013 00:00:00;128,255209999997 24/10/2013 00:00:00;129,612419999997 25/10/2013 00:00:00;128,912299999997 28/10/2013 00:00:00;127,632949999997 29/10/2013 00:00:00;128,351049999997 30/10/2013 00:00:00;127,773939999997 31/10/2013 00:00:00;128,801399999997 04/11/2013 00:00:00;127,751079999997 05/11/2013 00:00:00;125,962939999997 06/11/2013 00:00:00;126,899309999997 07/11/2013 00:00:00;127,177759999997 08/11/2013 00:00:00;126,650969999997 12/11/2013 00:00:00;126,596179999997 13/11/2013 00:00:00;125,115469999997 14/11/2013 00:00:00;125,980239999997 15/11/2013 00:00:00;125,883919999997 18/11/2013 00:00:00;127,335399999997 19/11/2013 00:00:00;125,824859999997 20/11/2013 00:00:00;125,222219999997 21/11/2013 00:00:00;125,769769999997 22/11/2013 00:00:00;126,236529999997 25/11/2013 00:00:00;126,952279999997 26/11/2013 00:00:00;127,022109999997 27/11/2013 00:00:00;128,286499999997 28/11/2013 00:00:00;129,507089999997 29/11/2013 00:00:00;129,716719999997 02/12/2013 00:00:00;129,555559999997 03/12/2013 00:00:00;126,975619999997 04/12/2013 00:00:00;125,947689999997 05/12/2013 00:00:00;124,058179999997 06/12/2013 00:00:00;125,312419999997 09/12/2013 00:00:00;125,971199999997 10/12/2013 00:00:00;125,241959999997 11/12/2013 00:00:00;124,486089999997 12/12/2013 00:00:00;122,946429999997 13/12/2013 00:00:00;122,753749999997 16/12/2013 00:00:00;124,981519999997 17/12/2013 00:00:00;123,461539999997 18/12/2013 00:00:00;125,027519999997 19/12/2013 00:00:00;127,290539999997 20/12/2013 00:00:00;128,510849999997 23/12/2013 00:00:00;129,924279999997 24/12/2013 00:00:00;130,160019999997 27/12/2013 00:00:00;131,413689999997 30/12/2013 00:00:00;131,212549999997 31/12/2013 00:00:00;131,574969999997 02/01/2014 00:00:00;130,449609999997 03/01/2014 00:00:00;130,977419999997 06/01/2014 00:00:00;132,054609999997 07/01/2014 00:00:00;135,689759999997 08/01/2014 00:00:00;138,036089999997 09/01/2014 00:00:00;137,886309999997 10/01/2014 00:00:00;137,766709999997 13/01/2014 00:00:00;140,358859999997 14/01/2014 00:00:00;140,361799999997 15/01/2014 00:00:00;143,372659999997 16/01/2014 00:00:00;141,375309999997 17/01/2014 00:00:00;141,355949999997 20/01/2014 00:00:00;139,775379999997 21/01/2014 00:00:00;139,956529999997 22/01/2014 00:00:00;139,557739999997 23/01/2014 00:00:00;138,705889999997 24/01/2014 00:00:00;135,089949999997 27/01/2014 00:00:00;134,221369999997 28/01/2014 00:00:00;136,080829999997 29/01/2014 00:00:00;135,108889999997 30/01/2014 00:00:00;135,775259999997 31/01/2014 00:00:00;134,824129999997 03/02/2014 00:00:00;131,330379999997 04/02/2014 00:00:00;132,897879999997 05/02/2014 00:00:00;133,912289999997 06/02/2014 00:00:00;136,125809999997 07/02/2014 00:00:00;136,759929999997 10/02/2014 00:00:00;136,478249999997 11/02/2014 00:00:00;138,179639999997 12/02/2014 00:00:00;139,474429999997 13/02/2014 00:00:00;138,685299999997 14/02/2014 00:00:00;138,955169999997 17/02/2014 00:00:00;139,584189999997 18/02/2014 00:00:00;139,541869999997 19/02/2014 00:00:00;139,201669999997 20/02/2014 00:00:00;139,018749999997 21/02/2014 00:00:00;139,101869999997 24/02/2014 00:00:00;140,465599999997 25/02/2014 00:00:00;140,461319999997 26/02/2014 00:00:00;139,963139999997 27/02/2014 00:00:00;140,287479999997 28/02/2014 00:00:00;140,593179999997 03/03/2014 00:00:00;136,210729999997 04/03/2014 00:00:00;139,772239999997 05/03/2014 00:00:00;140,961979999997 06/03/2014 00:00:00;141,303779999997 07/03/2014 00:00:00;139,400909999997 10/03/2014 00:00:00;139,433489999997 11/03/2014 00:00:00;139,286919999997 12/03/2014 00:00:00;138,196909999997 13/03/2014 00:00:00;136,859909999997 14/03/2014 00:00:00;134,041679999997 17/03/2014 00:00:00;136,109249999997 18/03/2014 00:00:00;137,783629999997 19/03/2014 00:00:00;137,922129999997 20/03/2014 00:00:00;138,203929999997 21/03/2014 00:00:00;137,455939999997 24/03/2014 00:00:00;135,820439999997 25/03/2014 00:00:00;136,792029999997 26/03/2014 00:00:00;137,291099999997 27/03/2014 00:00:00;137,363359999997 28/03/2014 00:00:00;138,703409999997 31/03/2014 00:00:00;140,087679999996 01/04/2014 00:00:00;142,895029999996 02/04/2014 00:00:00;142,715779999996 03/04/2014 00:00:00;144,061769999996 04/04/2014 00:00:00;145,018319999996 07/04/2014 00:00:00;142,769869999996 08/04/2014 00:00:00;141,227819999996 09/04/2014 00:00:00;140,989469999996 10/04/2014 00:00:00;139,226049999996 11/04/2014 00:00:00;137,454179999996 14/04/2014 00:00:00;136,957009999996 15/04/2014 00:00:00;134,169909999997 16/04/2014 00:00:00;136,931699999996 17/04/2014 00:00:00;138,131689999996 22/04/2014 00:00:00;140,287509999996 23/04/2014 00:00:00;139,253789999996 24/04/2014 00:00:00;139,956759999996 25/04/2014 00:00:00;137,810129999996 28/04/2014 00:00:00;137,529179999996 29/04/2014 00:00:00;140,417249999996 30/04/2014 00:00:00;139,223969999996 02/05/2014 00:00:00;139,571789999996 05/05/2014 00:00:00;139,015189999996 06/05/2014 00:00:00;137,987659999996 07/05/2014 00:00:00;137,123259999996 09/05/2014 00:00:00;138,374649999996 12/05/2014 00:00:00;139,020039999996 13/05/2014 00:00:00;139,047479999996 14/05/2014 00:00:00;138,391599999996 15/05/2014 00:00:00;134,567359999996 16/05/2014 00:00:00;135,506499999996 19/05/2014 00:00:00;134,514219999996 20/05/2014 00:00:00;135,783769999996 21/05/2014 00:00:00;136,760279999996 22/05/2014 00:00:00;136,709809999996 23/05/2014 00:00:00;137,998149999996 26/05/2014 00:00:00;139,969699999996 27/05/2014 00:00:00;140,642679999996 28/05/2014 00:00:00;141,603679999996 30/05/2014 00:00:00;141,275519999996 02/06/2014 00:00:00;141,620879999996 03/06/2014 00:00:00;140,595499999996 04/06/2014 00:00:00;141,156749999996 05/06/2014 00:00:00;142,439229999996 06/06/2014 00:00:00;145,210109999996 10/06/2014 00:00:00;145,350239999996 11/06/2014 00:00:00;143,775389999996 12/06/2014 00:00:00;143,322469999996 13/06/2014 00:00:00;142,797709999996 16/06/2014 00:00:00;141,374499999996 17/06/2014 00:00:00;141,902669999996 18/06/2014 00:00:00;141,380159999996 19/06/2014 00:00:00;141,484409999996 20/06/2014 00:00:00;139,872779999996 23/06/2014 00:00:00;138,950009999996 24/06/2014 00:00:00;137,575309999996 25/06/2014 00:00:00;136,408049999996 26/06/2014 00:00:00;135,347609999996 27/06/2014 00:00:00;135,071869999996 30/06/2014 00:00:00;134,009429999996 01/07/2014 00:00:00;136,373799999996 02/07/2014 00:00:00;137,117569999996 03/07/2014 00:00:00;138,575049999996 04/07/2014 00:00:00;136,756309999996 07/07/2014 00:00:00;135,446769999996 08/07/2014 00:00:00;132,155269999996 09/07/2014 00:00:00;132,697269999996 10/07/2014 00:00:00;130,552939999996 11/07/2014 00:00:00;131,021279999996 15/07/2014 00:00:00;131,938069999996 16/07/2014 00:00:00;135,077989999996 17/07/2014 00:00:00;132,892139999996 18/07/2014 00:00:00;132,943829999996 21/07/2014 00:00:00;131,645539999996 22/07/2014 00:00:00;133,295869999996 23/07/2014 00:00:00;133,856609999996 24/07/2014 00:00:00;136,657219999996 25/07/2014 00:00:00;136,596409999996 28/07/2014 00:00:00;136,265569999996 29/07/2014 00:00:00;136,589399999996 30/07/2014 00:00:00;136,399619999996 31/07/2014 00:00:00;133,741089999996 01/08/2014 00:00:00;132,516799999996 04/08/2014 00:00:00;133,208189999996 05/08/2014 00:00:00;131,864849999996 06/08/2014 00:00:00;129,691309999996 07/08/2014 00:00:00;127,667549999996 08/08/2014 00:00:00;128,200879999996 11/08/2014 00:00:00;129,445779999996 12/08/2014 00:00:00;129,689319999996 13/08/2014 00:00:00;130,888609999996 14/08/2014 00:00:00;130,305589999996 18/08/2014 00:00:00;131,207449999996 19/08/2014 00:00:00;131,659559999996 20/08/2014 00:00:00;131,321059999996 21/08/2014 00:00:00;133,323449999996 22/08/2014 00:00:00;133,322309999996 25/08/2014 00:00:00;135,390719999996 26/08/2014 00:00:00;136,982539999996 27/08/2014 00:00:00;137,811919999996 28/08/2014 00:00:00;135,629119999996 29/08/2014 00:00:00;136,073059999996 01/09/2014 00:00:00;135,631619999996 02/09/2014 00:00:00;135,822419999996 03/09/2014 00:00:00;137,676149999996 04/09/2014 00:00:00;141,141079999996 05/09/2014 00:00:00;141,135879999996 08/09/2014 00:00:00;140,583069999996 09/09/2014 00:00:00;139,424059999996 10/09/2014 00:00:00;139,834139999996 11/09/2014 00:00:00;139,741399999996 12/09/2014 00:00:00;139,946129999996 15/09/2014 00:00:00;138,914329999996 16/09/2014 00:00:00;138,284649999996 17/09/2014 00:00:00;140,241479999996 18/09/2014 00:00:00;141,796559999996 19/09/2014 00:00:00;141,695479999996 22/09/2014 00:00:00;140,960599999996 23/09/2014 00:00:00;139,000309999996 24/09/2014 00:00:00;140,160629999996 25/09/2014 00:00:00;139,194579999996 26/09/2014 00:00:00;140,395519999996 29/09/2014 00:00:00;138,353229999996 30/09/2014 00:00:00;140,026899999996 01/10/2014 00:00:00;139,878679999996 02/10/2014 00:00:00;135,149819999996 03/10/2014 00:00:00;137,499439999996 06/10/2014 00:00:00;138,285989999996 07/10/2014 00:00:00;135,835819999996 08/10/2014 00:00:00;134,473579999996 09/10/2014 00:00:00;132,726129999996 10/10/2014 00:00:00;131,622229999996 13/10/2014 00:00:00;131,770369999996 14/10/2014 00:00:00;131,844729999996 15/10/2014 00:00:00;125,700539999996 16/10/2014 00:00:00;123,405909999996 17/10/2014 00:00:00;128,657699999996 20/10/2014 00:00:00;128,567649999996 21/10/2014 00:00:00;132,585489999996 22/10/2014 00:00:00;133,562089999996 23/10/2014 00:00:00;134,852849999996 24/10/2014 00:00:00;135,267059999996 27/10/2014 00:00:00;132,715139999996 28/10/2014 00:00:00;134,375749999996 29/10/2014 00:00:00;131,742559999996 30/10/2014 00:00:00;132,199809999996 31/10/2014 00:00:00;136,013859999996 03/11/2014 00:00:00;134,598019999996 04/11/2014 00:00:00;132,304949999996 05/11/2014 00:00:00;134,600609999996 06/11/2014 00:00:00;133,217299999996 07/11/2014 00:00:00;131,241989999996 10/11/2014 00:00:00;131,550919999996 12/11/2014 00:00:00;128,312909999996 13/11/2014 00:00:00;129,189289999996 14/11/2014 00:00:00;129,869739999996 17/11/2014 00:00:00;131,152169999996 18/11/2014 00:00:00;132,106749999996 19/11/2014 00:00:00;132,507679999996 20/11/2014 00:00:00;130,928219999996 21/11/2014 00:00:00;134,536749999995 24/11/2014 00:00:00;135,809489999995 25/11/2014 00:00:00;137,158599999995 26/11/2014 00:00:00;136,809499999995 27/11/2014 00:00:00;138,287149999995 28/11/2014 00:00:00;138,783609999995 01/12/2014 00:00:00;136,805409999995 02/12/2014 00:00:00;137,831589999995 03/12/2014 00:00:00;139,010579999995 04/12/2014 00:00:00;136,076749999995 05/12/2014 00:00:00;140,443239999995 08/12/2014 00:00:00;139,777999999995 09/12/2014 00:00:00;135,779599999995 10/12/2014 00:00:00;135,260769999995 11/12/2014 00:00:00;135,122119999995 12/12/2014 00:00:00;131,521189999995 15/12/2014 00:00:00;127,697489999996 16/12/2014 00:00:00;129,930949999996 17/12/2014 00:00:00;129,243869999996 18/12/2014 00:00:00;133,041379999995 19/12/2014 00:00:00;132,662639999995 22/12/2014 00:00:00;133,631619999995 23/12/2014 00:00:00;134,845189999995 24/12/2014 00:00:00;134,741049999995 29/12/2014 00:00:00;134,071509999995 30/12/2014 00:00:00;133,396889999995 31/12/2014 00:00:00;133,754149999995 02/01/2015 00:00:00;134,236069999995 05/01/2015 00:00:00;129,797129999995 06/01/2015 00:00:00;127,905389999995 07/01/2015 00:00:00;127,195039999996 08/01/2015 00:00:00;130,644379999995 09/01/2015 00:00:00;126,789759999996 12/01/2015 00:00:00;127,120109999996 13/01/2015 00:00:00;129,636079999995 14/01/2015 00:00:00;127,306549999995 15/01/2015 00:00:00;129,978699999995 16/01/2015 00:00:00;131,295089999995 19/01/2015 00:00:00;132,909769999995 20/01/2015 00:00:00;134,606659999995 21/01/2015 00:00:00;135,832619999995 22/01/2015 00:00:00;139,172599999995 23/01/2015 00:00:00;138,833839999995 26/01/2015 00:00:00;139,146799999995 27/01/2015 00:00:00;137,424969999995 28/01/2015 00:00:00;135,693099999995 29/01/2015 00:00:00;136,101519999995 30/01/2015 00:00:00;134,709689999995 02/02/2015 00:00:00;135,162649999995 03/02/2015 00:00:00;138,566839999995 04/02/2015 00:00:00;138,776959999995 05/02/2015 00:00:00;137,952279999995 06/02/2015 00:00:00;139,379389999995 09/02/2015 00:00:00;137,082989999995 10/02/2015 00:00:00;138,084639999995 11/02/2015 00:00:00;137,201619999995 12/02/2015 00:00:00;139,958359999995 13/02/2015 00:00:00;142,803209999995 16/02/2015 00:00:00;143,116019999995 17/02/2015 00:00:00;143,570009999995 18/02/2015 00:00:00;146,662019999995 19/02/2015 00:00:00;146,967889999995 20/02/2015 00:00:00;147,587759999995 23/02/2015 00:00:00;148,134659999995 24/02/2015 00:00:00;148,771199999994 25/02/2015 00:00:00;147,689089999994 26/02/2015 00:00:00;149,599579999994 27/02/2015 00:00:00;150,049369999994 02/03/2015 00:00:00;150,259069999994 03/03/2015 00:00:00;147,893989999994 04/03/2015 00:00:00;149,905009999994 05/03/2015 00:00:00;151,305749999994 06/03/2015 00:00:00;152,224369999994 09/03/2015 00:00:00;152,053039999994 10/03/2015 00:00:00;151,453269999994 11/03/2015 00:00:00;153,547969999994 12/03/2015 00:00:00;153,580499999994 13/03/2015 00:00:00;153,918609999994 16/03/2015 00:00:00;155,438299999994 17/03/2015 00:00:00;154,003989999994 18/03/2015 00:00:00;153,580099999994 19/03/2015 00:00:00;154,578109999994 20/03/2015 00:00:00;157,466199999994 23/03/2015 00:00:00;157,328339999994 24/03/2015 00:00:00;158,993549999994 25/03/2015 00:00:00;157,570079999994 26/03/2015 00:00:00;156,481049999994 27/03/2015 00:00:00;156,664499999994 30/03/2015 00:00:00;159,274049999994 31/03/2015 00:00:00;158,427679999994 01/04/2015 00:00:00;160,017799999994 02/04/2015 00:00:00;160,126829999994 07/04/2015 00:00:00;161,880309999994 08/04/2015 00:00:00;161,722529999994 09/04/2015 00:00:00;162,928989999994 10/04/2015 00:00:00;163,172299999994 13/04/2015 00:00:00;164,494489999994 14/04/2015 00:00:00;162,738659999994 15/04/2015 00:00:00;164,316799999994 16/04/2015 00:00:00;162,140329999994 17/04/2015 00:00:00;158,275349999994 20/04/2015 00:00:00;160,512039999994 21/04/2015 00:00:00;159,989709999994 22/04/2015 00:00:00;161,114389999994 23/04/2015 00:00:00;161,121759999994 24/04/2015 00:00:00;163,077809999994 27/04/2015 00:00:00;164,897659999993 28/04/2015 00:00:00;163,344709999994 29/04/2015 00:00:00;160,235879999994 30/04/2015 00:00:00;159,530229999994 04/05/2015 00:00:00;160,200969999994 05/05/2015 00:00:00;157,155479999994 06/05/2015 00:00:00;157,057819999994 07/05/2015 00:00:00;158,358469999994 11/05/2015 00:00:00;163,448109999993 12/05/2015 00:00:00;161,904539999993 13/05/2015 00:00:00;162,282559999993 15/05/2015 00:00:00;162,899259999993 18/05/2015 00:00:00;162,951359999993 19/05/2015 00:00:00;165,003699999993 20/05/2015 00:00:00;167,253099999993 21/05/2015 00:00:00;167,095539999993 22/05/2015 00:00:00;167,419069999993 26/05/2015 00:00:00;164,809199999993 27/05/2015 00:00:00;167,694179999993 28/05/2015 00:00:00;166,712549999993 29/05/2015 00:00:00;164,370859999993 01/06/2015 00:00:00;164,258529999993 02/06/2015 00:00:00;164,469719999993 03/06/2015 00:00:00;165,065439999993 04/06/2015 00:00:00;164,016129999993 05/06/2015 00:00:00;162,134619999993 08/06/2015 00:00:00;160,390889999993 09/06/2015 00:00:00;159,860039999993 10/06/2015 00:00:00;163,216529999993 11/06/2015 00:00:00;164,126459999993 12/06/2015 00:00:00;163,072939999993 15/06/2015 00:00:00;159,604979999993 16/06/2015 00:00:00;159,804859999993 17/06/2015 00:00:00;158,800649999993 18/06/2015 00:00:00;158,915529999993 19/06/2015 00:00:00;160,622099999993 22/06/2015 00:00:00;165,586049999993 23/06/2015 00:00:00;167,279319999993 24/06/2015 00:00:00;166,685309999993 25/06/2015 00:00:00;167,071349999993 26/06/2015 00:00:00;168,005989999993 29/06/2015 00:00:00;161,259429999993 30/06/2015 00:00:00;160,248729999993 01/07/2015 00:00:00;163,421619999993 02/07/2015 00:00:00;162,143119999993 03/07/2015 00:00:00;161,067119999993 06/07/2015 00:00:00;156,432509999993 07/07/2015 00:00:00;153,040689999994 08/07/2015 00:00:00;153,191539999994 09/07/2015 00:00:00;157,675509999993 10/07/2015 00:00:00;161,917879999993 13/07/2015 00:00:00;165,947689999993 15/07/2015 00:00:00;167,862429999993 16/07/2015 00:00:00;170,513739999993 17/07/2015 00:00:00;170,481949999993 20/07/2015 00:00:00;171,335209999993 21/07/2015 00:00:00;169,693049999993 22/07/2015 00:00:00;169,557269999993 23/07/2015 00:00:00;169,291099999993 24/07/2015 00:00:00;167,992079999993 27/07/2015 00:00:00;163,895119999993 28/07/2015 00:00:00;166,356449999993 29/07/2015 00:00:00;166,826469999993 30/07/2015 00:00:00;167,812459999993 31/07/2015 00:00:00;167,973729999993 03/08/2015 00:00:00;169,094729999993 04/08/2015 00:00:00;166,718839999993 05/08/2015 00:00:00;169,129219999993 06/08/2015 00:00:00;168,421169999993 07/08/2015 00:00:00;166,355289999993 10/08/2015 00:00:00;167,499029999993 11/08/2015 00:00:00;165,650289999993 12/08/2015 00:00:00;160,436589999993 13/08/2015 00:00:00;162,473579999993 14/08/2015 00:00:00;161,737949999993 17/08/2015 00:00:00;162,724929999993 18/08/2015 00:00:00;163,514709999993 19/08/2015 00:00:00;160,900519999993 20/08/2015 00:00:00;156,982729999993 21/08/2015 00:00:00;151,161599999993 24/08/2015 00:00:00;142,614479999994 25/08/2015 00:00:00;150,340439999993 26/08/2015 00:00:00;147,900529999994 27/08/2015 00:00:00;152,888479999993 28/08/2015 00:00:00;152,392629999993 31/08/2015 00:00:00;151,743349999993 01/09/2015 00:00:00;147,068139999994 02/09/2015 00:00:00;147,739409999994 03/09/2015 00:00:00;151,274559999993 04/09/2015 00:00:00;146,433369999994 07/09/2015 00:00:00;146,771579999994 08/09/2015 00:00:00;149,333309999993 09/09/2015 00:00:00;151,645469999993 10/09/2015 00:00:00;149,405119999993 11/09/2015 00:00:00;148,104529999993 14/09/2015 00:00:00;146,238549999994 15/09/2015 00:00:00;147,781659999993 16/09/2015 00:00:00;148,548739999993 17/09/2015 00:00:00;148,476619999993 18/09/2015 00:00:00;144,023959999994 21/09/2015 00:00:00;145,670129999994 22/09/2015 00:00:00;141,320489999994 23/09/2015 00:00:00;139,960549999994 24/09/2015 00:00:00;137,242229999994 25/09/2015 00:00:00;141,687979999994 28/09/2015 00:00:00;137,281059999994 29/09/2015 00:00:00;136,758529999994 30/09/2015 00:00:00;140,070629999994 01/10/2015 00:00:00;140,096049999994 02/10/2015 00:00:00;140,925479999994 05/10/2015 00:00:00;145,704739999993 06/10/2015 00:00:00;146,780649999993 07/10/2015 00:00:00;148,219109999993 08/10/2015 00:00:00;147,471879999993 09/10/2015 00:00:00;148,395969999993 12/10/2015 00:00:00;147,346749999993 13/10/2015 00:00:00;144,942679999993 14/10/2015 00:00:00;143,834309999993 15/10/2015 00:00:00;145,630159999993 16/10/2015 00:00:00;147,802779999993 19/10/2015 00:00:00;148,174299999993 20/10/2015 00:00:00;147,037569999993 21/10/2015 00:00:00;146,255399999993 22/10/2015 00:00:00;148,621539999993 23/10/2015 00:00:00;150,881529999993 26/10/2015 00:00:00;150,320139999993 27/10/2015 00:00:00;149,313899999993 28/10/2015 00:00:00;150,268249999993 29/10/2015 00:00:00;147,765099999993 30/10/2015 00:00:00;147,453619999993 02/11/2015 00:00:00;148,527139999993 03/11/2015 00:00:00;147,379239999993 04/11/2015 00:00:00;147,846939999993 05/11/2015 00:00:00;146,664159999993 06/11/2015 00:00:00;150,028509999993 09/11/2015 00:00:00;148,619029999993 10/11/2015 00:00:00;148,339539999993 12/11/2015 00:00:00;146,161649999993 13/11/2015 00:00:00;145,171019999993 16/11/2015 00:00:00;144,589919999993 17/11/2015 00:00:00;147,580739999993 18/11/2015 00:00:00;147,246159999993 19/11/2015 00:00:00;148,229419999993 20/11/2015 00:00:00;146,761359999993 23/11/2015 00:00:00;146,725949999993 24/11/2015 00:00:00;145,088899999993 25/11/2015 00:00:00;146,564929999993 26/11/2015 00:00:00;148,057889999993 27/11/2015 00:00:00;147,837789999993 30/11/2015 00:00:00;148,407429999993 01/12/2015 00:00:00;149,025699999993 02/12/2015 00:00:00;148,118249999993 03/12/2015 00:00:00;144,139579999993 04/12/2015 00:00:00;143,624809999993 07/12/2015 00:00:00;143,273449999993 08/12/2015 00:00:00;139,656169999993 09/12/2015 00:00:00;139,011039999993 10/12/2015 00:00:00;138,226549999993 11/12/2015 00:00:00;134,919689999994 14/12/2015 00:00:00;132,094559999994 15/12/2015 00:00:00;137,051859999994 16/12/2015 00:00:00;137,463569999993 17/12/2015 00:00:00;140,259479999993 18/12/2015 00:00:00;139,499989999993 21/12/2015 00:00:00;137,482079999993 22/12/2015 00:00:00;137,689209999993 23/12/2015 00:00:00;140,964129999993 24/12/2015 00:00:00;140,876579999993 28/12/2015 00:00:00;139,867469999993 29/12/2015 00:00:00;141,356239999993 30/12/2015 00:00:00;140,293639999993 31/12/2015 00:00:00;139,623999999993 04/01/2016 00:00:00;135,934969999993 05/01/2016 00:00:00;136,602779999993 06/01/2016 00:00:00;133,774849999994 07/01/2016 00:00:00;130,234709999994 08/01/2016 00:00:00;127,422709999994 11/01/2016 00:00:00;127,385579999994 12/01/2016 00:00:00;128,385299999994 13/01/2016 00:00:00;128,541619999994 14/01/2016 00:00:00;125,914519999994 15/01/2016 00:00:00;120,993629999994 18/01/2016 00:00:00;118,444999999994 19/01/2016 00:00:00;119,297899999994 20/01/2016 00:00:00;114,132699999994 21/01/2016 00:00:00;116,172299999994 22/01/2016 00:00:00;119,935459999994 25/01/2016 00:00:00;116,754999999994 26/01/2016 00:00:00;118,379999999994 27/01/2016 00:00:00;117,871669999994 28/01/2016 00:00:00;115,252069999994 29/01/2016 00:00:00;118,297909999994 01/02/2016 00:00:00;116,868559999994 02/02/2016 00:00:00;111,669529999995 03/02/2016 00:00:00;108,037029999995 04/02/2016 00:00:00;110,678719999995 05/02/2016 00:00:00;110,152159999995 08/02/2016 00:00:00;104,320859999995 09/02/2016 00:00:00;100,060659999995 10/02/2016 00:00:00;105,108559999995 11/02/2016 00:00:00;98,723839999995 12/02/2016 00:00:00;103,894419999995 15/02/2016 00:00:00;107,527799999995 16/02/2016 00:00:00;106,866189999995 17/02/2016 00:00:00;110,543089999995 18/02/2016 00:00:00;108,102809999995 19/02/2016 00:00:00;106,568589999995 22/02/2016 00:00:00;109,429779999995 23/02/2016 00:00:00;107,317269999995 24/02/2016 00:00:00;104,279699999995 25/02/2016 00:00:00;107,783259999995 26/02/2016 00:00:00;110,891539999994 29/02/2016 00:00:00;111,869159999994 01/03/2016 00:00:00;113,287169999994 02/03/2016 00:00:00;117,030929999994 03/03/2016 00:00:00;117,283959999994 04/03/2016 00:00:00;117,616789999994 07/03/2016 00:00:00;115,983499999994 08/03/2016 00:00:00;115,163959999994 09/03/2016 00:00:00;115,525049999994 10/03/2016 00:00:00;115,254529999994 11/03/2016 00:00:00;121,754949999994 14/03/2016 00:00:00;121,361609999994 15/03/2016 00:00:00;119,149419999994 16/03/2016 00:00:00;117,911289999994 17/03/2016 00:00:00;116,402219999994 18/03/2016 00:00:00;117,246059999994 21/03/2016 00:00:00;116,667539999994 22/03/2016 00:00:00;115,887979999994 23/03/2016 00:00:00;114,104069999994 24/03/2016 00:00:00;111,501779999994 29/03/2016 00:00:00;111,020059999994 30/03/2016 00:00:00;111,283699999994 31/03/2016 00:00:00;109,741529999994 01/04/2016 00:00:00;108,372519999994 04/04/2016 00:00:00;108,050129999994 05/04/2016 00:00:00;104,576339999995 06/04/2016 00:00:00;104,937719999995 07/04/2016 00:00:00;102,573249999995 08/04/2016 00:00:00;105,056339999995 11/04/2016 00:00:00;106,640479999995 12/04/2016 00:00:00;106,924639999995 13/04/2016 00:00:00;113,449389999994 14/04/2016 00:00:00;114,157489999994 15/04/2016 00:00:00;113,626159999994 18/04/2016 00:00:00;114,446629999994 19/04/2016 00:00:00;114,768159999994 20/04/2016 00:00:00;116,956249999994 21/04/2016 00:00:00;118,480549999994 22/04/2016 00:00:00;119,017889999994 25/04/2016 00:00:00;116,895199999994 26/04/2016 00:00:00;119,472479999994 27/04/2016 00:00:00;118,963849999994 28/04/2016 00:00:00;119,541409999994 29/04/2016 00:00:00;115,741889999994 02/05/2016 00:00:00;114,848919999994 03/05/2016 00:00:00;111,017269999994 04/05/2016 00:00:00;109,532829999994 06/05/2016 00:00:00;108,512749999994 09/05/2016 00:00:00;107,868249999994 10/05/2016 00:00:00;109,294419999994 11/05/2016 00:00:00;108,218219999994 12/05/2016 00:00:00;107,354709999994 13/05/2016 00:00:00;108,303429999994 17/05/2016 00:00:00;108,252609999994 18/05/2016 00:00:00;110,330749999994 19/05/2016 00:00:00;110,532579999994 20/05/2016 00:00:00;111,743419999994 23/05/2016 00:00:00;111,236949999994 24/05/2016 00:00:00;115,756549999994 25/05/2016 00:00:00;119,845209999994 26/05/2016 00:00:00;118,598119999994 27/05/2016 00:00:00;118,675669999994 30/05/2016 00:00:00;118,933829999994 31/05/2016 00:00:00;117,004519999994 01/06/2016 00:00:00;115,210879999994 02/06/2016 00:00:00;115,617029999994 03/06/2016 00:00:00;112,973379999994 06/06/2016 00:00:00;112,825419999994 07/06/2016 00:00:00;114,430149999994 08/06/2016 00:00:00;113,047609999994 09/06/2016 00:00:00;111,624099999994 10/06/2016 00:00:00;107,413449999994 13/06/2016 00:00:00;103,924029999994 14/06/2016 00:00:00;101,459919999995 15/06/2016 00:00:00;102,490839999995 16/06/2016 00:00:00;101,247429999995 17/06/2016 00:00:00;105,345579999994 20/06/2016 00:00:00;109,926869999994 21/06/2016 00:00:00;111,234669999994 22/06/2016 00:00:00;111,856529999994 23/06/2016 00:00:00;115,223699999994 24/06/2016 00:00:00;96,495549999995 27/06/2016 00:00:00;88,841219999995 28/06/2016 00:00:00;91,559739999995 29/06/2016 00:00:00;93,468059999995 30/06/2016 00:00:00;93,751329999995 01/07/2016 00:00:00;93,947619999995 04/07/2016 00:00:00;92,371479999995 05/07/2016 00:00:00;89,888159999995 06/07/2016 00:00:00;87,360689999995 07/07/2016 00:00:00;88,276809999995 08/07/2016 00:00:00;92,044989999995 11/07/2016 00:00:00;93,635299999995 12/07/2016 00:00:00;97,275759999995 13/07/2016 00:00:00;96,059869999995 15/07/2016 00:00:00;98,276539999995 18/07/2016 00:00:00;98,264339999995 19/07/2016 00:00:00;97,808619999995 20/07/2016 00:00:00;99,142739999995 21/07/2016 00:00:00;99,531389999995 22/07/2016 00:00:00;99,113529999995 25/07/2016 00:00:00;98,582669999995 26/07/2016 00:00:00;98,228179999995 27/07/2016 00:00:00;99,519829999995 28/07/2016 00:00:00;97,087499999995 29/07/2016 00:00:00;99,554459999994 01/08/2016 00:00:00;97,758539999995 02/08/2016 00:00:00;94,265539999995 03/08/2016 00:00:00;95,821419999995 04/08/2016 00:00:00;96,900129999995 05/08/2016 00:00:00;99,144589999995 08/08/2016 00:00:00;100,467959999994 09/08/2016 00:00:00;101,486779999994 10/08/2016 00:00:00;101,927229999994 11/08/2016 00:00:00;102,744159999994 12/08/2016 00:00:00;102,548159999994 16/08/2016 00:00:00;101,224719999994 17/08/2016 00:00:00;100,068639999994 18/08/2016 00:00:00;100,468029999994 19/08/2016 00:00:00;98,944099999994 22/08/2016 00:00:00;99,646799999994 23/08/2016 00:00:00;101,982519999994 24/08/2016 00:00:00;103,754559999994 25/08/2016 00:00:00;103,021709999994 26/08/2016 00:00:00;103,720949999994 29/08/2016 00:00:00;103,267569999994 30/08/2016 00:00:00;105,085779999994 31/08/2016 00:00:00;106,843079999994 01/09/2016 00:00:00;107,717349999994 02/09/2016 00:00:00;109,599199999994 05/09/2016 00:00:00;109,263199999994 06/09/2016 00:00:00;107,692169999994 07/09/2016 00:00:00;108,151049999994 08/09/2016 00:00:00;109,554189999994 09/09/2016 00:00:00;109,637899999994 12/09/2016 00:00:00;107,443419999994 13/09/2016 00:00:00;105,442409999994 14/09/2016 00:00:00;104,984749999994 15/09/2016 00:00:00;105,643789999994 16/09/2016 00:00:00;103,729919999994 19/09/2016 00:00:00;104,579999999994 20/09/2016 00:00:00;103,853039999994 21/09/2016 00:00:00;106,324359999994 22/09/2016 00:00:00;107,369729999994 23/09/2016 00:00:00;105,983399999994 26/09/2016 00:00:00;103,594919999994 27/09/2016 00:00:00;103,184099999994 28/09/2016 00:00:00;103,782879999994 29/09/2016 00:00:00;103,830099999994 30/09/2016 00:00:00;104,447639999994 03/10/2016 00:00:00;104,094879999994 04/10/2016 00:00:00;104,775349999994 05/10/2016 00:00:00;106,649709999994 06/10/2016 00:00:00;107,525079999994 07/10/2016 00:00:00;107,187579999994 10/10/2016 00:00:00;107,469199999994 11/10/2016 00:00:00;106,934699999994 12/10/2016 00:00:00;107,132709999994 13/10/2016 00:00:00;104,787299999994 14/10/2016 00:00:00;106,918649999994 17/10/2016 00:00:00;106,945219999994 18/10/2016 00:00:00;109,244599999994 19/10/2016 00:00:00;110,025889999994 20/10/2016 00:00:00;111,495469999994 21/10/2016 00:00:00;111,828999999994 24/10/2016 00:00:00;113,771959999993 25/10/2016 00:00:00;113,552509999993 26/10/2016 00:00:00;113,891559999993 27/10/2016 00:00:00;115,277879999993 28/10/2016 00:00:00;114,963189999993 31/10/2016 00:00:00;113,751909999993 02/11/2016 00:00:00;109,668909999994 03/11/2016 00:00:00;111,001149999994 04/11/2016 00:00:00;109,814579999994 07/11/2016 00:00:00;112,877449999993 08/11/2016 00:00:00;113,879749999993 09/11/2016 00:00:00;116,070429999993 10/11/2016 00:00:00;118,192229999993 14/11/2016 00:00:00;119,757749999993 15/11/2016 00:00:00;119,413799999993 16/11/2016 00:00:00;117,813469999993 17/11/2016 00:00:00;118,069999999993 18/11/2016 00:00:00;117,257869999993 21/11/2016 00:00:00;117,117759999993 22/11/2016 00:00:00;118,570299999993 23/11/2016 00:00:00;118,171279999993 24/11/2016 00:00:00;117,972489999993 25/11/2016 00:00:00;117,334289999993 28/11/2016 00:00:00;115,199319999993 29/11/2016 00:00:00;116,323429999993 30/11/2016 00:00:00;117,610999999993 01/12/2016 00:00:00;118,867699999993 02/12/2016 00:00:00;117,232719999993 05/12/2016 00:00:00;118,498649999993 06/12/2016 00:00:00;123,458699999993 07/12/2016 00:00:00;125,992639999993 08/12/2016 00:00:00;129,083559999992 09/12/2016 00:00:00;128,083219999992 12/12/2016 00:00:00;127,233169999992 13/12/2016 00:00:00;128,337269999992 14/12/2016 00:00:00;126,797859999992 15/12/2016 00:00:00;129,985619999992 16/12/2016 00:00:00;129,358309999992 19/12/2016 00:00:00;127,583249999992 20/12/2016 00:00:00;129,091489999992 21/12/2016 00:00:00;128,838769999992 22/12/2016 00:00:00;128,518029999992 23/12/2016 00:00:00;128,055389999992 27/12/2016 00:00:00;127,805349999992 28/12/2016 00:00:00;127,708379999992 29/12/2016 00:00:00;126,312219999992 30/12/2016 00:00:00;126,962879999992 02/01/2017 00:00:00;127,821679999992 03/01/2017 00:00:00;131,249519999992 04/01/2017 00:00:00;131,879759999992 05/01/2017 00:00:00;131,132769999992 06/01/2017 00:00:00;131,586509999992 09/01/2017 00:00:00;129,322419999992 10/01/2017 00:00:00;129,254079999992 11/01/2017 00:00:00;129,028659999992 12/01/2017 00:00:00;128,142379999992 13/01/2017 00:00:00;130,816309999992 16/01/2017 00:00:00;128,984609999992 17/01/2017 00:00:00;128,583739999992 18/01/2017 00:00:00;127,989829999992 19/01/2017 00:00:00;128,671549999992 20/01/2017 00:00:00;129,123759999992 23/01/2017 00:00:00;127,263359999992 24/01/2017 00:00:00;128,238709999992 25/01/2017 00:00:00;131,996379999992 26/01/2017 00:00:00;132,068019999992 27/01/2017 00:00:00;131,305139999992 30/01/2017 00:00:00;129,257599999992 31/01/2017 00:00:00;127,776569999992 01/02/2017 00:00:00;129,520499999992 02/02/2017 00:00:00;129,000079999992 03/02/2017 00:00:00;130,524289999992 06/02/2017 00:00:00;128,731459999992 07/02/2017 00:00:00;127,425419999992 08/02/2017 00:00:00;126,105559999992 09/02/2017 00:00:00;127,610519999992 10/02/2017 00:00:00;126,651519999992 13/02/2017 00:00:00;127,759229999992 14/02/2017 00:00:00;128,965279999992 15/02/2017 00:00:00;130,570879999992 16/02/2017 00:00:00;129,643839999992 17/02/2017 00:00:00;128,443569999992 20/02/2017 00:00:00;128,504449999992 21/02/2017 00:00:00;127,777089999992 22/02/2017 00:00:00;127,604359999992 23/02/2017 00:00:00;126,706679999992 24/02/2017 00:00:00;124,896829999992 27/02/2017 00:00:00;124,979679999992 28/02/2017 00:00:00;125,567629999992 01/03/2017 00:00:00;129,525809999992 02/03/2017 00:00:00;129,173619999992 03/03/2017 00:00:00;131,132129999992 06/03/2017 00:00:00;129,856549999992 07/03/2017 00:00:00;129,657919999992 08/03/2017 00:00:00;130,645759999992 09/03/2017 00:00:00;132,647669999992 10/03/2017 00:00:00;133,764159999992 13/03/2017 00:00:00;133,646009999992 14/03/2017 00:00:00;132,009659999992 15/03/2017 00:00:00;133,171689999992 16/03/2017 00:00:00;134,542319999992 17/03/2017 00:00:00;134,291099999992 20/03/2017 00:00:00;133,551889999992 21/03/2017 00:00:00;133,676509999992 22/03/2017 00:00:00;132,404359999992 23/03/2017 00:00:00;133,456599999992 24/03/2017 00:00:00;132,878219999992 27/03/2017 00:00:00;132,126859999992 28/03/2017 00:00:00;133,877409999992 29/03/2017 00:00:00;133,626379999992 30/03/2017 00:00:00;134,100619999992 31/03/2017 00:00:00;134,476619999992 03/04/2017 00:00:00;132,757259999992 04/04/2017 00:00:00;132,284299999992 05/04/2017 00:00:00;132,656799999992 06/04/2017 00:00:00;133,158579999992 07/04/2017 00:00:00;132,958699999992 10/04/2017 00:00:00;132,456799999992 11/04/2017 00:00:00;131,698839999992 12/04/2017 00:00:00;130,916469999992 13/04/2017 00:00:00;129,347979999992 18/04/2017 00:00:00;127,967419999992 19/04/2017 00:00:00;130,343819999992 20/04/2017 00:00:00;131,349369999992 21/04/2017 00:00:00;132,341429999992 24/04/2017 00:00:00;139,210619999991 25/04/2017 00:00:00;139,928669999991 26/04/2017 00:00:00;140,165779999991 27/04/2017 00:00:00;139,131289999991 28/04/2017 00:00:00;139,352279999991 02/05/2017 00:00:00;140,453529999991 03/05/2017 00:00:00;141,236119999991 04/05/2017 00:00:00;143,127529999991 05/05/2017 00:00:00;144,712289999991 09/05/2017 00:00:00;143,212289999991 10/05/2017 00:00:00;143,767619999991 11/05/2017 00:00:00;142,691729999991 12/05/2017 00:00:00;142,691259999991 15/05/2017 00:00:00;143,907789999991 16/05/2017 00:00:00;143,195039999991 17/05/2017 00:00:00;140,016229999991 18/05/2017 00:00:00;139,174869999991 19/05/2017 00:00:00;140,492679999991 22/05/2017 00:00:00;139,915139999991 23/05/2017 00:00:00;141,333009999991 24/05/2017 00:00:00;141,946519999991 26/05/2017 00:00:00;140,754019999991 29/05/2017 00:00:00;140,308609999991 30/05/2017 00:00:00;139,400919999991 31/05/2017 00:00:00;138,774019999991 01/06/2017 00:00:00;139,114419999991 02/06/2017 00:00:00;139,087559999991 06/06/2017 00:00:00;138,179109999991 07/06/2017 00:00:00;139,178489999991 08/06/2017 00:00:00;140,788429999991 09/06/2017 00:00:00;141,847439999991 12/06/2017 00:00:00;140,075609999991 13/06/2017 00:00:00;140,498349999991 14/06/2017 00:00:00;138,793109999991 15/06/2017 00:00:00;138,911849999991 16/06/2017 00:00:00;139,110249999991 19/06/2017 00:00:00;140,677199999991 20/06/2017 00:00:00;139,137189999991 21/06/2017 00:00:00;138,799949999991 22/06/2017 00:00:00;138,075779999991 23/06/2017 00:00:00;137,402959999991 26/06/2017 00:00:00;138,656459999991 27/06/2017 00:00:00;139,722319999991 28/06/2017 00:00:00;141,558429999991 29/06/2017 00:00:00;141,953999999991 30/06/2017 00:00:00;140,681019999991 03/07/2017 00:00:00;144,432829999990 04/07/2017 00:00:00;144,228499999990 05/07/2017 00:00:00;144,128009999990 06/07/2017 00:00:00;145,227279999990 07/07/2017 00:00:00;144,880149999990 10/07/2017 00:00:00;145,181749999990 11/07/2017 00:00:00;144,619579999990 12/07/2017 00:00:00;145,480929999990 13/07/2017 00:00:00;146,744699999990 17/07/2017 00:00:00;145,549789999990 18/07/2017 00:00:00;143,444309999990 19/07/2017 00:00:00;144,031489999990 20/07/2017 00:00:00;143,798689999990 21/07/2017 00:00:00;142,333779999991 24/07/2017 00:00:00;143,354619999990 25/07/2017 00:00:00;145,500319999990 26/07/2017 00:00:00;146,260919999990 27/07/2017 00:00:00;146,407729999990 28/07/2017 00:00:00;145,393019999990 31/07/2017 00:00:00;145,093599999990 01/08/2017 00:00:00;146,095979999990 02/08/2017 00:00:00;145,224189999990 03/08/2017 00:00:00;146,314139999990 04/08/2017 00:00:00;148,141359999990 07/08/2017 00:00:00;148,460059999990 08/08/2017 00:00:00;148,939939999990 09/08/2017 00:00:00;146,876769999990 10/08/2017 00:00:00;145,036709999990 11/08/2017 00:00:00;143,014449999990 14/08/2017 00:00:00;144,905179999990 16/08/2017 00:00:00;146,097709999990 17/08/2017 00:00:00;143,954269999990 18/08/2017 00:00:00;143,863909999990 21/08/2017 00:00:00;142,560479999990 22/08/2017 00:00:00;143,067529999990 23/08/2017 00:00:00;141,887409999990 24/08/2017 00:00:00;142,329949999990 25/08/2017 00:00:00;142,262419999990 28/08/2017 00:00:00;141,860949999990 29/08/2017 00:00:00;140,148419999990 30/08/2017 00:00:00;140,715259999990 31/08/2017 00:00:00;141,683519999990 01/09/2017 00:00:00;142,334449999990 04/09/2017 00:00:00;141,162959999990 05/09/2017 00:00:00;139,888729999990 06/09/2017 00:00:00;139,649059999990 07/09/2017 00:00:00;138,734529999990 08/09/2017 00:00:00;139,962439999990 11/09/2017 00:00:00;141,623209999990 12/09/2017 00:00:00;143,911549999990 13/09/2017 00:00:00;144,343229999990 14/09/2017 00:00:00;144,842569999990 15/09/2017 00:00:00;143,632579999990 18/09/2017 00:00:00;144,323779999990 19/09/2017 00:00:00;144,635669999990 20/09/2017 00:00:00;144,110529999990 21/09/2017 00:00:00;146,072469999990 22/09/2017 00:00:00;146,207269999990 25/09/2017 00:00:00;145,007019999990 26/09/2017 00:00:00;145,114459999990 27/09/2017 00:00:00;148,008729999990 28/09/2017 00:00:00;148,142099999990 29/09/2017 00:00:00;148,989969999990 02/10/2017 00:00:00;148,711879999990 03/10/2017 00:00:00;149,191859999990 04/10/2017 00:00:00;147,263069999990 05/10/2017 00:00:00;148,516599999990 06/10/2017 00:00:00;148,182659999990 09/10/2017 00:00:00;147,704319999990 10/10/2017 00:00:00;146,907879999990 11/10/2017 00:00:00;147,023629999990 12/10/2017 00:00:00;146,252359999990 13/10/2017 00:00:00;145,403559999990 16/10/2017 00:00:00;145,450879999990 17/10/2017 00:00:00;145,792729999990 18/10/2017 00:00:00;146,733949999990 19/10/2017 00:00:00;145,703449999990 20/10/2017 00:00:00;147,500299999990 23/10/2017 00:00:00;146,713219999990 24/10/2017 00:00:00;147,710419999990 25/10/2017 00:00:00;147,041919999990 26/10/2017 00:00:00;147,884309999990 27/10/2017 00:00:00;147,070299999990 30/10/2017 00:00:00;147,184309999990 31/10/2017 00:00:00;146,791809999990 02/11/2017 00:00:00;146,944459999990 03/11/2017 00:00:00;145,492309999990 06/11/2017 00:00:00;144,658259999990 07/11/2017 00:00:00;144,715569999990 08/11/2017 00:00:00;144,206779999990 09/11/2017 00:00:00;143,749469999990 10/11/2017 00:00:00;143,823219999990 13/11/2017 00:00:00;142,693679999990 14/11/2017 00:00:00;141,442099999990 15/11/2017 00:00:00;141,783159999990 16/11/2017 00:00:00;141,990159999990 17/11/2017 00:00:00;141,165559999990 20/11/2017 00:00:00;141,187429999990 21/11/2017 00:00:00;141,081539999990 22/11/2017 00:00:00;141,388869999990 23/11/2017 00:00:00;141,381349999990 24/11/2017 00:00:00;142,396289999990 27/11/2017 00:00:00;141,315069999990 28/11/2017 00:00:00;141,826249999990 29/11/2017 00:00:00;143,735489999990 30/11/2017 00:00:00;143,227509999990 01/12/2017 00:00:00;141,545099999990 04/12/2017 00:00:00;143,343829999990 05/12/2017 00:00:00;142,493509999990 06/12/2017 00:00:00;141,074079999990 07/12/2017 00:00:00;142,541009999990 08/12/2017 00:00:00;145,772449999990 11/12/2017 00:00:00;146,014669999990 12/12/2017 00:00:00;146,715149999989 13/12/2017 00:00:00;145,915489999990 14/12/2017 00:00:00;144,804289999990 15/12/2017 00:00:00;144,101139999990 18/12/2017 00:00:00;145,509999999990 19/12/2017 00:00:00;145,465559999990 20/12/2017 00:00:00;144,604329999990 21/12/2017 00:00:00;145,925179999990 22/12/2017 00:00:00;144,966519999990 27/12/2017 00:00:00;144,377939999990 28/12/2017 00:00:00;144,031709999990 29/12/2017 00:00:00;143,504959999990 02/01/2018 00:00:00;143,625959999990 03/01/2018 00:00:00;143,790999999990 04/01/2018 00:00:00;146,492919999989 05/01/2018 00:00:00;146,699069999989 08/01/2018 00:00:00;147,238789999989 09/01/2018 00:00:00;148,166289999989 10/01/2018 00:00:00;151,204329999989 11/01/2018 00:00:00;151,846429999989 12/01/2018 00:00:00;152,110149999989 15/01/2018 00:00:00;151,919959999989 16/01/2018 00:00:00;151,826029999989 17/01/2018 00:00:00;151,340449999989 18/01/2018 00:00:00;151,825139999989 19/01/2018 00:00:00;151,998649999989 22/01/2018 00:00:00;154,072539999989 23/01/2018 00:00:00;153,831919999989 24/01/2018 00:00:00;153,217929999989 25/01/2018 00:00:00;153,661149999989 26/01/2018 00:00:00;154,201969999989 29/01/2018 00:00:00;154,243209999989 30/01/2018 00:00:00;152,320079999989 31/01/2018 00:00:00;152,209999999989 01/02/2018 00:00:00;152,031319999989 02/02/2018 00:00:00;150,616879999989 05/02/2018 00:00:00;148,691349999989 06/02/2018 00:00:00;144,610869999989 07/02/2018 00:00:00;147,576259999989 08/02/2018 00:00:00;146,287809999989 09/02/2018 00:00:00;143,629949999989 12/02/2018 00:00:00;144,670809999989 13/02/2018 00:00:00;143,387139999989 14/02/2018 00:00:00;144,900949999989 15/02/2018 00:00:00;145,578299999989 16/02/2018 00:00:00;146,901809999989 19/02/2018 00:00:00;146,633149999989 20/02/2018 00:00:00;146,880169999989 21/02/2018 00:00:00;147,518889999989 22/02/2018 00:00:00;147,314629999989 23/02/2018 00:00:00;147,207849999989 26/02/2018 00:00:00;147,278829999989 27/02/2018 00:00:00;148,033409999989 28/02/2018 00:00:00;147,244749999989 01/03/2018 00:00:00;145,832929999989 02/03/2018 00:00:00;142,155139999989 05/03/2018 00:00:00;141,756549999989 06/03/2018 00:00:00;142,457169999989 07/03/2018 00:00:00;142,926669999989 08/03/2018 00:00:00;143,807569999989 09/03/2018 00:00:00;143,645229999989 12/03/2018 00:00:00;144,140849999989 13/03/2018 00:00:00;143,178319999989 14/03/2018 00:00:00;141,630989999989 15/03/2018 00:00:00;142,378499999989 16/03/2018 00:00:00;143,706999999989 19/03/2018 00:00:00;142,308249999989 20/03/2018 00:00:00;143,025629999989 21/03/2018 00:00:00;141,841149999989 22/03/2018 00:00:00;138,634439999990 23/03/2018 00:00:00;137,373349999990 26/03/2018 00:00:00;136,377099999990 27/03/2018 00:00:00;137,310129999990 28/03/2018 00:00:00;137,657659999990 29/03/2018 00:00:00;137,829779999990 03/04/2018 00:00:00;136,929649999990 04/04/2018 00:00:00;135,955459999990 05/04/2018 00:00:00;139,348999999989 06/04/2018 00:00:00;138,156739999990 09/04/2018 00:00:00;138,677619999990 10/04/2018 00:00:00;139,393079999989 11/04/2018 00:00:00;138,120559999990 12/04/2018 00:00:00;139,587359999989 13/04/2018 00:00:00;139,557499999989 16/04/2018 00:00:00;139,683029999989 17/04/2018 00:00:00;140,550269999989 18/04/2018 00:00:00;140,709949999989 19/04/2018 00:00:00;141,625709999989 20/04/2018 00:00:00;142,195709999989 23/04/2018 00:00:00;143,497739999989 24/04/2018 00:00:00;143,249029999989 25/04/2018 00:00:00;141,995839999989 26/04/2018 00:00:00;142,422829999989 27/04/2018 00:00:00;142,257099999989 30/04/2018 00:00:00;142,423539999989 02/05/2018 00:00:00;142,989149999989 03/05/2018 00:00:00;140,827259999989 04/05/2018 00:00:00;141,324699999989 07/05/2018 00:00:00;141,722959999989 09/05/2018 00:00:00;142,337789999989 11/05/2018 00:00:00;143,227019999989 14/05/2018 00:00:00;142,320829999989 15/05/2018 00:00:00;142,610819999989 16/05/2018 00:00:00;140,065059999989 17/05/2018 00:00:00;140,183869999989 18/05/2018 00:00:00;138,555049999989 22/05/2018 00:00:00;140,474849999989 23/05/2018 00:00:00;138,509069999989 24/05/2018 00:00:00;136,749909999989 25/05/2018 00:00:00;134,870679999990 28/05/2018 00:00:00;132,989099999990 29/05/2018 00:00:00;128,053489999990 30/05/2018 00:00:00;128,955339999990 31/05/2018 00:00:00;127,790939999990 01/06/2018 00:00:00;130,884689999990 04/06/2018 00:00:00;131,276929999990 05/06/2018 00:00:00;128,816749999990 06/06/2018 00:00:00;129,733959999990 07/06/2018 00:00:00;129,994509999990 08/06/2018 00:00:00;128,727989999990 11/06/2018 00:00:00;132,165629999990 12/06/2018 00:00:00;131,982699999990 13/06/2018 00:00:00;131,404019999990 14/06/2018 00:00:00;131,792819999990 15/06/2018 00:00:00;129,380209999990 18/06/2018 00:00:00;128,587249999990 19/06/2018 00:00:00;128,786909999990 20/06/2018 00:00:00;129,656289999990 21/06/2018 00:00:00;127,863659999990 22/06/2018 00:00:00;129,669899999990 25/06/2018 00:00:00;126,862139999990 26/06/2018 00:00:00;126,302009999990 27/06/2018 00:00:00;125,950379999990 28/06/2018 00:00:00;125,806349999990 29/06/2018 00:00:00;126,634199999990 02/07/2018 00:00:00;125,764389999990 03/07/2018 00:00:00;126,637509999990 04/07/2018 00:00:00;126,864129999990 05/07/2018 00:00:00;127,928709999990 06/07/2018 00:00:00;127,784419999990 09/07/2018 00:00:00;128,729179999990 10/07/2018 00:00:00;127,935899999990 11/07/2018 00:00:00;126,136319999990 12/07/2018 00:00:00;126,149339999990 13/07/2018 00:00:00;126,141199999990 16/07/2018 00:00:00;126,540089999990 17/07/2018 00:00:00;126,300989999990 18/07/2018 00:00:00;125,828079999990 19/07/2018 00:00:00;125,629739999990 20/07/2018 00:00:00;125,446179999990 23/07/2018 00:00:00;126,064139999990 24/07/2018 00:00:00;128,967519999990 25/07/2018 00:00:00;128,272659999990 26/07/2018 00:00:00;129,353029999990 27/07/2018 00:00:00;130,492249999990 30/07/2018 00:00:00;130,834619999990 31/07/2018 00:00:00;131,846019999990 01/08/2018 00:00:00;130,561589999990 02/08/2018 00:00:00;128,466669999990 03/08/2018 00:00:00;129,306309999990 06/08/2018 00:00:00;128,553319999990 07/08/2018 00:00:00;129,425189999990 08/08/2018 00:00:00;129,390009999990 09/08/2018 00:00:00;129,289619999990 10/08/2018 00:00:00;126,642049999990 13/08/2018 00:00:00;125,017179999990 14/08/2018 00:00:00;124,218299999990 16/08/2018 00:00:00;123,504279999990 17/08/2018 00:00:00;122,630749999990 20/08/2018 00:00:00;123,005499999990 21/08/2018 00:00:00;124,073589999990 22/08/2018 00:00:00;124,294089999990 23/08/2018 00:00:00;123,736879999990 24/08/2018 00:00:00;123,974389999990 27/08/2018 00:00:00;124,619609999990 28/08/2018 00:00:00;123,824389999990 29/08/2018 00:00:00;123,990879999990 30/08/2018 00:00:00;122,640659999990 31/08/2018 00:00:00;121,693479999990 03/09/2018 00:00:00;122,152579999990 04/09/2018 00:00:00;122,722809999990 05/09/2018 00:00:00;123,783089999990 06/09/2018 00:00:00;123,106099999990 07/09/2018 00:00:00;121,754149999990 10/09/2018 00:00:00;123,156729999990 11/09/2018 00:00:00;122,665819999990 12/09/2018 00:00:00;122,148709999990 13/09/2018 00:00:00;122,951029999990 14/09/2018 00:00:00;123,189509999990 17/09/2018 00:00:00;124,276909999990 18/09/2018 00:00:00;124,542749999990 19/09/2018 00:00:00;126,068489999990 20/09/2018 00:00:00;127,802069999990 21/09/2018 00:00:00;128,284669999990 24/09/2018 00:00:00;127,027609999990 25/09/2018 00:00:00;127,789879999990 26/09/2018 00:00:00;127,816479999990 27/09/2018 00:00:00;127,642079999990 28/09/2018 00:00:00;123,639809999990 01/10/2018 00:00:00;122,154659999990 02/10/2018 00:00:00;121,368319999990 03/10/2018 00:00:00;122,047249999990 04/10/2018 00:00:00;122,376759999990 05/10/2018 00:00:00;120,909339999990 08/10/2018 00:00:00;118,791439999990 09/10/2018 00:00:00;119,200839999990 10/10/2018 00:00:00;119,014089999990 11/10/2018 00:00:00;116,068339999991 12/10/2018 00:00:00;115,643659999991 15/10/2018 00:00:00;115,420079999991 16/10/2018 00:00:00;116,336309999990 17/10/2018 00:00:00;115,920669999991 18/10/2018 00:00:00;113,944499999991 19/10/2018 00:00:00;112,922859999991 22/10/2018 00:00:00;112,056479999991 23/10/2018 00:00:00;110,546259999991 24/10/2018 00:00:00;108,899019999991 25/10/2018 00:00:00;110,261359999991 26/10/2018 00:00:00;108,901449999991 29/10/2018 00:00:00;110,708929999991 30/10/2018 00:00:00;110,242419999991 31/10/2018 00:00:00;111,714329999991 02/11/2018 00:00:00;114,680779999991 05/11/2018 00:00:00;113,939559999991 06/11/2018 00:00:00;113,465999999991 07/11/2018 00:00:00;114,846719999991 08/11/2018 00:00:00;115,822609999990 09/11/2018 00:00:00;114,764259999991 12/11/2018 00:00:00;113,332039999991 13/11/2018 00:00:00;114,403919999991 14/11/2018 00:00:00;113,678769999991 15/11/2018 00:00:00;112,202069999991 16/11/2018 00:00:00;111,379629999991 19/11/2018 00:00:00;111,413549999991 20/11/2018 00:00:00;108,663929999991 21/11/2018 00:00:00;110,589889999991 22/11/2018 00:00:00;109,938389999991 23/11/2018 00:00:00;110,602709999991 26/11/2018 00:00:00;113,411669999991 27/11/2018 00:00:00;113,179779999991 28/11/2018 00:00:00;113,135439999991 29/11/2018 00:00:00;112,996399999991 30/11/2018 00:00:00;112,164849999991 03/12/2018 00:00:00;114,114309999990 04/12/2018 00:00:00;111,976919999991 05/12/2018 00:00:00;111,379219999991 06/12/2018 00:00:00;106,867959999991 07/12/2018 00:00:00;107,327499999991 10/12/2018 00:00:00;104,593749999991 11/12/2018 00:00:00;105,483589999991 12/12/2018 00:00:00;108,157569999991 13/12/2018 00:00:00;108,366489999991 14/12/2018 00:00:00;107,447169999991 17/12/2018 00:00:00;105,405159999991 18/12/2018 00:00:00;105,086959999991 19/12/2018 00:00:00;105,214159999991 20/12/2018 00:00:00;102,142779999991 21/12/2018 00:00:00;101,871459999991 24/12/2018 00:00:00;101,166469999991 27/12/2018 00:00:00;99,511409999992 28/12/2018 00:00:00;102,021159999991 31/12/2018 00:00:00;102,493669999991 02/01/2019 00:00:00;101,949399999991 03/01/2019 00:00:00;101,593779999991 04/01/2019 00:00:00;105,703769999991 07/01/2019 00:00:00;105,984679999991 08/01/2019 00:00:00;106,441709999991 09/01/2019 00:00:00;106,284279999991 10/01/2019 00:00:00;107,071029999991 11/01/2019 00:00:00;107,110879999991 14/01/2019 00:00:00;107,052389999991 15/01/2019 00:00:00;106,801649999991 16/01/2019 00:00:00;109,663879999991 17/01/2019 00:00:00;108,415159999991 18/01/2019 00:00:00;110,457109999991 21/01/2019 00:00:00;110,050279999991 22/01/2019 00:00:00;109,029879999991 23/01/2019 00:00:00;109,407789999991 24/01/2019 00:00:00;109,238459999991 25/01/2019 00:00:00;111,055739999991 28/01/2019 00:00:00;109,394759999991 29/01/2019 00:00:00;109,241819999991 30/01/2019 00:00:00;109,370439999991 31/01/2019 00:00:00;107,270129999991 01/02/2019 00:00:00;106,526889999991 04/02/2019 00:00:00;105,756169999991 05/02/2019 00:00:00;107,624009999991 06/02/2019 00:00:00;108,897489999991 07/02/2019 00:00:00;106,620589999991 08/02/2019 00:00:00;105,048039999991 11/02/2019 00:00:00;106,578849999991 12/02/2019 00:00:00;107,425609999991 13/02/2019 00:00:00;107,644609999991 14/02/2019 00:00:00;106,087519999991 15/02/2019 00:00:00;109,175299999991 18/02/2019 00:00:00;109,961209999991 19/02/2019 00:00:00;109,321099999991 20/02/2019 00:00:00;109,970089999991 21/02/2019 00:00:00;108,719199999991 22/02/2019 00:00:00;109,081959999991 25/02/2019 00:00:00;110,576009999990 26/02/2019 00:00:00;111,208489999990 27/02/2019 00:00:00;112,891289999990 28/02/2019 00:00:00;114,564359999990 01/03/2019 00:00:00;114,308399999990 04/03/2019 00:00:00;114,273749999990 05/03/2019 00:00:00;113,702239999990 06/03/2019 00:00:00;113,678859999990 07/03/2019 00:00:00;110,920439999990 08/03/2019 00:00:00;109,208759999991 11/03/2019 00:00:00;110,993939999990 12/03/2019 00:00:00;110,703459999990 13/03/2019 00:00:00;111,779399999990 14/03/2019 00:00:00;112,733999999990 15/03/2019 00:00:00;113,623279999990 18/03/2019 00:00:00;115,237989999990 19/03/2019 00:00:00;115,311969999990 20/03/2019 00:00:00;113,627959999990 21/03/2019 00:00:00;112,098759999990 22/03/2019 00:00:00;109,000699999990 25/03/2019 00:00:00;108,462019999991 26/03/2019 00:00:00;108,272009999991 27/03/2019 00:00:00;110,134839999990 28/03/2019 00:00:00;109,132709999990 29/03/2019 00:00:00;110,314519999990 01/04/2019 00:00:00;112,833289999990 02/04/2019 00:00:00;113,521639999990 03/04/2019 00:00:00;115,363229999990 04/04/2019 00:00:00;116,005559999990 05/04/2019 00:00:00;115,687909999990 08/04/2019 00:00:00;115,368329999990 09/04/2019 00:00:00;115,509589999990 10/04/2019 00:00:00;114,897319999990 11/04/2019 00:00:00;116,641989999990 12/04/2019 00:00:00;119,547519999989 15/04/2019 00:00:00;120,262679999989 16/04/2019 00:00:00;121,554669999989 17/04/2019 00:00:00;122,539439999989 18/04/2019 00:00:00;122,579499999989 23/04/2019 00:00:00;121,332219999989 24/04/2019 00:00:00;119,973049999989 25/04/2019 00:00:00;119,601999999989 26/04/2019 00:00:00;120,036649999989 29/04/2019 00:00:00;121,582819999989 30/04/2019 00:00:00;120,872709999989 02/05/2019 00:00:00;120,977129999989 03/05/2019 00:00:00;120,791549999989 06/05/2019 00:00:00;119,240989999989 07/05/2019 00:00:00;116,834189999990 09/05/2019 00:00:00;113,623609999990 10/05/2019 00:00:00;113,866199999990 13/05/2019 00:00:00;111,757039999990 14/05/2019 00:00:00;112,856689999990 15/05/2019 00:00:00;112,485479999990 16/05/2019 00:00:00;114,250249999990 17/05/2019 00:00:00;113,089369999990 20/05/2019 00:00:00;111,398659999990 21/05/2019 00:00:00;112,167409999990 22/05/2019 00:00:00;110,885789999990 23/05/2019 00:00:00;109,087379999990 24/05/2019 00:00:00;109,878009999990 27/05/2019 00:00:00;110,040139999990 28/05/2019 00:00:00;109,644249999990 29/05/2019 00:00:00;108,764039999990 31/05/2019 00:00:00;108,302569999990 03/06/2019 00:00:00;107,556199999990 04/06/2019 00:00:00;110,058539999990 05/06/2019 00:00:00;109,501459999990 06/06/2019 00:00:00;108,334879999990 07/06/2019 00:00:00;108,509169999990 11/06/2019 00:00:00;110,164709999990 12/06/2019 00:00:00;109,022749999990 13/06/2019 00:00:00;108,776849999990 14/06/2019 00:00:00;107,968749999990 17/06/2019 00:00:00;108,212279999990 18/06/2019 00:00:00;109,640169999990 19/06/2019 00:00:00;111,154049999990 20/06/2019 00:00:00;109,159699999990 21/06/2019 00:00:00;108,641469999990 24/06/2019 00:00:00;107,912549999990 25/06/2019 00:00:00;107,280179999990 26/06/2019 00:00:00;108,400309999990 27/06/2019 00:00:00;109,238779999990 28/06/2019 00:00:00;109,849879999990 01/07/2019 00:00:00;110,661049999990 02/07/2019 00:00:00;110,591799999990 03/07/2019 00:00:00;112,516659999990 04/07/2019 00:00:00;113,751629999990 05/07/2019 00:00:00;113,940969999990 08/07/2019 00:00:00;112,453479999990 09/07/2019 00:00:00;111,584239999990 10/07/2019 00:00:00;112,066979999990 11/07/2019 00:00:00;112,229269999990 12/07/2019 00:00:00;112,299089999990 15/07/2019 00:00:00;112,324489999990 16/07/2019 00:00:00;113,521159999990 17/07/2019 00:00:00;112,027899999990 18/07/2019 00:00:00;111,582679999990 19/07/2019 00:00:00;110,480659999990 22/07/2019 00:00:00;110,306039999990 23/07/2019 00:00:00;112,290419999990 24/07/2019 00:00:00;111,703089999990 25/07/2019 00:00:00;111,427719999990 26/07/2019 00:00:00;110,902439999990 29/07/2019 00:00:00;110,383829999990 30/07/2019 00:00:00;108,089879999990 31/07/2019 00:00:00;108,034359999990 01/08/2019 00:00:00;108,430659999990 02/08/2019 00:00:00;105,033329999990 05/08/2019 00:00:00;103,060109999991 06/08/2019 00:00:00;102,351409999991 07/08/2019 00:00:00;101,562149999991 08/08/2019 00:00:00;103,381659999990 09/08/2019 00:00:00;101,367639999991 12/08/2019 00:00:00;99,753429999991 13/08/2019 00:00:00;100,860719999991 14/08/2019 00:00:00;98,267209999991 16/08/2019 00:00:00;100,260329999991 19/08/2019 00:00:00;100,993549999991 20/08/2019 00:00:00;100,038549999991 21/08/2019 00:00:00;100,637809999991 22/08/2019 00:00:00;101,438259999991 23/08/2019 00:00:00;99,947899999991 26/08/2019 00:00:00;100,438999999991 27/08/2019 00:00:00;100,348449999991 28/08/2019 00:00:00;100,187909999991 29/08/2019 00:00:00;101,585699999991 30/08/2019 00:00:00;101,802609999991 02/09/2019 00:00:00;101,958139999991 03/09/2019 00:00:00;101,340429999991 04/09/2019 00:00:00;102,568769999990 05/09/2019 00:00:00;105,158579999990 06/09/2019 00:00:00;105,273199999990 09/09/2019 00:00:00;107,630739999990 10/09/2019 00:00:00;109,564969999990 11/09/2019 00:00:00;109,854369999990 12/09/2019 00:00:00;109,855569999990 13/09/2019 00:00:00;112,724849999989 16/09/2019 00:00:00;111,369009999990 17/09/2019 00:00:00;109,535069999990 18/09/2019 00:00:00;109,258689999990 19/09/2019 00:00:00;111,090019999990 20/09/2019 00:00:00;112,178069999990 23/09/2019 00:00:00;109,873229999990 24/09/2019 00:00:00;109,188309999990 25/09/2019 00:00:00;108,932829999990 26/09/2019 00:00:00;109,057299999990 27/09/2019 00:00:00;109,866449999990 30/09/2019 00:00:00;110,178049999990 01/10/2019 00:00:00;108,676439999990 02/10/2019 00:00:00;105,231819999990 03/10/2019 00:00:00;104,674249999990 04/10/2019 00:00:00;104,739679999990 07/10/2019 00:00:00;105,351189999990 08/10/2019 00:00:00;103,897639999990 09/10/2019 00:00:00;104,153079999990 10/10/2019 00:00:00;106,700529999990 11/10/2019 00:00:00;111,489979999989 14/10/2019 00:00:00;110,727439999990 15/10/2019 00:00:00;113,236619999989 16/10/2019 00:00:00;114,073469999989 17/10/2019 00:00:00;113,656049999989 18/10/2019 00:00:00;113,469999999989 21/10/2019 00:00:00;115,647969999989 22/10/2019 00:00:00;115,232239999989 23/10/2019 00:00:00;115,328989999989 24/10/2019 00:00:00;115,378519999989 25/10/2019 00:00:00;115,691799999989 28/10/2019 00:00:00;115,672619999989 29/10/2019 00:00:00;115,372209999989 30/10/2019 00:00:00;113,394559999989 31/10/2019 00:00:00;112,678849999989 04/11/2019 00:00:00;116,091669999989 05/11/2019 00:00:00;117,368749999989 06/11/2019 00:00:00;117,475519999989 07/11/2019 00:00:00;119,487969999989 08/11/2019 00:00:00;117,805649999989 12/11/2019 00:00:00;118,919739999989 13/11/2019 00:00:00;116,832179999989 14/11/2019 00:00:00;116,497909999989 15/11/2019 00:00:00;116,966419999989 18/11/2019 00:00:00;116,710909999989 19/11/2019 00:00:00;116,796689999989 20/11/2019 00:00:00;116,382979999989 21/11/2019 00:00:00;116,307799999989 22/11/2019 00:00:00;117,311199999989 25/11/2019 00:00:00;118,342989999989 26/11/2019 00:00:00;117,674509999989 27/11/2019 00:00:00;118,324949999989 28/11/2019 00:00:00;117,949089999989 29/11/2019 00:00:00;116,848259999989 02/12/2019 00:00:00;115,453519999989 03/12/2019 00:00:00;113,870939999989 04/12/2019 00:00:00;115,962219999989 05/12/2019 00:00:00;115,914279999989 06/12/2019 00:00:00;117,364339999989 09/12/2019 00:00:00;117,461639999989 10/12/2019 00:00:00;116,984239999989 11/12/2019 00:00:00;116,876739999989 12/12/2019 00:00:00;119,401089999988 13/12/2019 00:00:00;120,917769999988 16/12/2019 00:00:00;123,302269999988 17/12/2019 00:00:00;122,047619999988 18/12/2019 00:00:00;122,245789999988 19/12/2019 00:00:00;122,441449999988 20/12/2019 00:00:00;122,426099999988 23/12/2019 00:00:00;121,495479999988 24/12/2019 00:00:00;121,722389999988 27/12/2019 00:00:00;121,478809999988 30/12/2019 00:00:00;121,020129999988 31/12/2019 00:00:00;120,993439999988 02/01/2020 00:00:00;123,275189999988 03/01/2020 00:00:00;122,184819999988 06/01/2020 00:00:00;121,274419999988 07/01/2020 00:00:00;121,818059999988 08/01/2020 00:00:00;122,242409999988 09/01/2020 00:00:00;122,443689999988 10/01/2020 00:00:00;121,256009999988 13/01/2020 00:00:00;120,459289999988 14/01/2020 00:00:00;120,633329999988 15/01/2020 00:00:00;118,956969999988 16/01/2020 00:00:00;119,361179999988 17/01/2020 00:00:00;119,822299999988 20/01/2020 00:00:00;119,272539999988 21/01/2020 00:00:00;118,619249999988 22/01/2020 00:00:00;118,326319999988 23/01/2020 00:00:00;117,156349999989 24/01/2020 00:00:00;117,507099999988 27/01/2020 00:00:00;114,915569999989 28/01/2020 00:00:00;116,376779999989 29/01/2020 00:00:00;117,161859999989 30/01/2020 00:00:00;116,277319999989 31/01/2020 00:00:00;114,603749999989 03/02/2020 00:00:00;114,875959999989 04/02/2020 00:00:00;117,128909999988 05/02/2020 00:00:00;119,110819999988 06/02/2020 00:00:00;121,119789999988 07/02/2020 00:00:00;122,282639999988 10/02/2020 00:00:00;122,087839999988 11/02/2020 00:00:00;123,388559999988 12/02/2020 00:00:00;125,080589999988 13/02/2020 00:00:00;125,346299999988 14/02/2020 00:00:00;124,824849999988 17/02/2020 00:00:00;125,798389999988 18/02/2020 00:00:00;124,518439999988 19/02/2020 00:00:00;124,887909999988 20/02/2020 00:00:00;123,831179999988 21/02/2020 00:00:00;122,579549999988 24/02/2020 00:00:00;117,605539999988 25/02/2020 00:00:00;114,486049999989 26/02/2020 00:00:00;114,577049999989 27/02/2020 00:00:00;109,772969999989 28/02/2020 00:00:00;105,907889999989 02/03/2020 00:00:00;103,814169999990 03/03/2020 00:00:00;103,252969999990 04/03/2020 00:00:00;102,949589999990 05/03/2020 00:00:00;99,881199999990 06/03/2020 00:00:00;96,189569999990 09/03/2020 00:00:00;85,371089999991 10/03/2020 00:00:00;85,510169999991 11/03/2020 00:00:00;86,406889999991 12/03/2020 00:00:00;73,799149999993 13/03/2020 00:00:00;76,113799999992 16/03/2020 00:00:00;69,008769999993 17/03/2020 00:00:00;71,087089999993 18/03/2020 00:00:00;68,634269999993 19/03/2020 00:00:00;70,658019999993 20/03/2020 00:00:00;72,301389999993 23/03/2020 00:00:00;69,616479999993 24/03/2020 00:00:00;76,912009999992 25/03/2020 00:00:00;80,261499999992 26/03/2020 00:00:00;81,895239999992 27/03/2020 00:00:00;77,340419999992 30/03/2020 00:00:00;74,390159999993 31/03/2020 00:00:00;74,390999999993 01/04/2020 00:00:00;70,593429999993 02/04/2020 00:00:00;70,417209999993 03/04/2020 00:00:00;68,621879999993 06/04/2020 00:00:00;72,803939999993 07/04/2020 00:00:00;75,164279999992 08/04/2020 00:00:00;74,983389999992 09/04/2020 00:00:00;76,785929999992 14/04/2020 00:00:00;75,421289999992 15/04/2020 00:00:00;70,708189999993 16/04/2020 00:00:00;69,959659999993 17/04/2020 00:00:00;72,121709999993 20/04/2020 00:00:00;72,276789999993 21/04/2020 00:00:00;69,205999999993 22/04/2020 00:00:00;70,832909999993 23/04/2020 00:00:00;73,045239999993 24/04/2020 00:00:00;71,185609999993 27/04/2020 00:00:00;73,692649999993 28/04/2020 00:00:00;76,950549999992 29/04/2020 00:00:00;80,917779999992 30/04/2020 00:00:00;77,274939999992 04/05/2020 00:00:00;73,235739999993 05/05/2020 00:00:00;74,878519999992 06/05/2020 00:00:00;73,828449999992 07/05/2020 00:00:00;75,294269999992 11/05/2020 00:00:00;74,722879999992 12/05/2020 00:00:00;74,648159999992 13/05/2020 00:00:00;72,034759999993 14/05/2020 00:00:00;71,095249999993 15/05/2020 00:00:00;71,211369999993 18/05/2020 00:00:00;75,447159999992 19/05/2020 00:00:00;74,545019999992 20/05/2020 00:00:00;75,502529999992 22/05/2020 00:00:00;73,972699999992 25/05/2020 00:00:00;75,025259999992 26/05/2020 00:00:00;78,585129999992 27/05/2020 00:00:00;81,504409999992 28/05/2020 00:00:00;81,705149999992 29/05/2020 00:00:00;79,295799999992 02/06/2020 00:00:00;83,118769999991 03/06/2020 00:00:00;86,403059999991 04/06/2020 00:00:00;86,330639999991 05/06/2020 00:00:00;91,090679999991 08/06/2020 00:00:00;92,249779999991 09/06/2020 00:00:00;89,080119999991 10/06/2020 00:00:00;87,971109999991 11/06/2020 00:00:00;82,418799999992 12/06/2020 00:00:00;82,884929999991 15/06/2020 00:00:00;82,076769999992 16/06/2020 00:00:00;84,920239999991 17/06/2020 00:00:00;84,587059999991 18/06/2020 00:00:00;83,665009999991 19/06/2020 00:00:00;83,020949999991 22/06/2020 00:00:00;82,446309999992 23/06/2020 00:00:00;84,630279999991 24/06/2020 00:00:00;81,403969999992 25/06/2020 00:00:00;82,887559999991 26/06/2020 00:00:00;81,346249999992 29/06/2020 00:00:00;83,189339999991 30/06/2020 00:00:00;82,876479999991 01/07/2020 00:00:00;82,387469999991 02/07/2020 00:00:00;85,578629999991 03/07/2020 00:00:00;84,595469999991 06/07/2020 00:00:00;87,296239999991 07/07/2020 00:00:00;86,206179999991 08/07/2020 00:00:00;84,783899999991 09/07/2020 00:00:00;82,888519999991 10/07/2020 00:00:00;84,873629999991 13/07/2020 00:00:00;86,042309999991 15/07/2020 00:00:00;87,229269999991 16/07/2020 00:00:00;87,346209999991 17/07/2020 00:00:00;86,790969999991 20/07/2020 00:00:00;86,942489999991 21/07/2020 00:00:00;87,786619999991 22/07/2020 00:00:00;86,794819999991 23/07/2020 00:00:00;86,051159999991 24/07/2020 00:00:00;85,172769999991 27/07/2020 00:00:00;83,658439999991 28/07/2020 00:00:00;83,875729999991 29/07/2020 00:00:00;82,780789999991 30/07/2020 00:00:00;79,759359999992 31/07/2020 00:00:00;79,150729999992 03/08/2020 00:00:00;80,689819999992 04/08/2020 00:00:00;81,817599999991 05/08/2020 00:00:00;82,113119999991 06/08/2020 00:00:00;81,542879999991 07/08/2020 00:00:00;81,339679999991 10/08/2020 00:00:00;82,652889999991 11/08/2020 00:00:00;85,224759999991 12/08/2020 00:00:00;85,696839999991 13/08/2020 00:00:00;84,329059999991 14/08/2020 00:00:00;83,822179999991 17/08/2020 00:00:00;82,963689999991 18/08/2020 00:00:00;82,315249999991 19/08/2020 00:00:00;83,382629999991 20/08/2020 00:00:00;81,918219999991 21/08/2020 00:00:00;81,336839999991 24/08/2020 00:00:00;82,966799999991 25/08/2020 00:00:00;82,893289999991 26/08/2020 00:00:00;83,455569999991 27/08/2020 00:00:00;82,899769999991 28/08/2020 00:00:00;84,244249999991 31/08/2020 00:00:00;82,615759999991 01/09/2020 00:00:00;81,755609999991 02/09/2020 00:00:00;81,451749999991 03/09/2020 00:00:00;81,006309999991 04/09/2020 00:00:00;82,071239999991 07/09/2020 00:00:00;82,808649999991 08/09/2020 00:00:00;80,892339999991 09/09/2020 00:00:00;82,327149999991 10/09/2020 00:00:00;82,335589999991 11/09/2020 00:00:00;81,136889999991 14/09/2020 00:00:00;81,760639999991 15/09/2020 00:00:00;80,963059999991 16/09/2020 00:00:00;81,262959999991 17/09/2020 00:00:00;80,217249999991 18/09/2020 00:00:00;78,672229999992 21/09/2020 00:00:00;74,358729999992 22/09/2020 00:00:00;74,235429999992 23/09/2020 00:00:00;73,620999999992 24/09/2020 00:00:00;73,212259999992 25/09/2020 00:00:00;72,153329999992 28/09/2020 00:00:00;75,385259999992 29/09/2020 00:00:00;74,011639999992 30/09/2020 00:00:00;74,522179999992 01/10/2020 00:00:00;74,383879999992 02/10/2020 00:00:00;74,646209999992 05/10/2020 00:00:00;76,026419999992 06/10/2020 00:00:00;78,295519999992 07/10/2020 00:00:00;77,727249999992 08/10/2020 00:00:00;78,843129999992 09/10/2020 00:00:00;78,402589999992 12/10/2020 00:00:00;78,343249999992 13/10/2020 00:00:00;76,253089999992 14/10/2020 00:00:00;76,419939999992 15/10/2020 00:00:00;74,956209999992 16/10/2020 00:00:00;76,187209999992 19/10/2020 00:00:00;76,924619999992 20/10/2020 00:00:00;77,437639999992 21/10/2020 00:00:00;76,447859999992 22/10/2020 00:00:00;76,716679999992 23/10/2020 00:00:00;78,378759999992 26/10/2020 00:00:00;77,165519999992 27/10/2020 00:00:00;75,482309999992 28/10/2020 00:00:00;72,827329999992 29/10/2020 00:00:00;72,544219999992 30/10/2020 00:00:00;73,555649999992 02/11/2020 00:00:00;75,441459999992 03/11/2020 00:00:00;78,701929999991 04/11/2020 00:00:00;78,346069999992 05/11/2020 00:00:00;79,000629999991 06/11/2020 00:00:00;78,235699999992 09/11/2020 00:00:00;87,133079999991 10/11/2020 00:00:00;90,964259999990 12/11/2020 00:00:00;89,039609999990 13/11/2020 00:00:00;90,095669999990 16/11/2020 00:00:00;92,804859999990 17/11/2020 00:00:00;92,946189999990 18/11/2020 00:00:00;93,885059999990 19/11/2020 00:00:00;92,918319999990 20/11/2020 00:00:00;93,202219999990 23/11/2020 00:00:00;94,679459999990 24/11/2020 00:00:00;98,578589999989 25/11/2020 00:00:00;98,201179999989 26/11/2020 00:00:00;97,049819999989 27/11/2020 00:00:00;97,868529999989 30/11/2020 00:00:00;95,505409999990 01/12/2020 00:00:00;98,349619999989 02/12/2020 00:00:00;99,343709999989 03/12/2020 00:00:00;99,973029999989 04/12/2020 00:00:00;101,189339999989 07/12/2020 00:00:00;98,923389999989 08/12/2020 00:00:00;98,352969999989 09/12/2020 00:00:00;98,801579999989 10/12/2020 00:00:00;96,833329999989 11/12/2020 00:00:00;94,967139999990 14/12/2020 00:00:00;96,449179999989 15/12/2020 00:00:00;97,764639999989 16/12/2020 00:00:00;96,858519999989 17/12/2020 00:00:00;96,897179999989 18/12/2020 00:00:00;95,475199999990 21/12/2020 00:00:00;91,841799999990 22/12/2020 00:00:00;93,662159999990 23/12/2020 00:00:00;96,739859999989 24/12/2020 00:00:00;97,352569999989 28/12/2020 00:00:00;96,921089999989 29/12/2020 00:00:00;96,263599999989 30/12/2020 00:00:00;95,982049999989 31/12/2020 00:00:00;95,717879999989 04/01/2021 00:00:00;94,886239999990 05/01/2021 00:00:00;94,719539999990 06/01/2021 00:00:00;99,717189999989 07/01/2021 00:00:00;101,149339999989 08/01/2021 00:00:00;100,150969999989 11/01/2021 00:00:00;99,398729999989 12/01/2021 00:00:00;100,728529999989 13/01/2021 00:00:00;99,809949999989 14/01/2021 00:00:00;100,142679999989 15/01/2021 00:00:00;98,632569999989 18/01/2021 00:00:00;99,450829999989 19/01/2021 00:00:00;98,270909999989 20/01/2021 00:00:00;98,658479999989 21/01/2021 00:00:00;98,494299999989 22/01/2021 00:00:00;96,772399999989 25/01/2021 00:00:00;93,824829999990 26/01/2021 00:00:00;95,282789999989 27/01/2021 00:00:00;93,156329999990 28/01/2021 00:00:00;94,097209999990 29/01/2021 00:00:00;92,132399999990 01/02/2021 00:00:00;92,548369999990 02/02/2021 00:00:00;95,168729999989 03/02/2021 00:00:00;96,094389999989 04/02/2021 00:00:00;98,738659999989 05/02/2021 00:00:00;100,137979999989 08/02/2021 00:00:00;101,318739999989 09/02/2021 00:00:00;101,019119999989 10/02/2021 00:00:00;101,971089999989 11/02/2021 00:00:00;101,356869999989 12/02/2021 00:00:00;102,236519999989 15/02/2021 00:00:00;105,442469999988 16/02/2021 00:00:00;106,358539999988 17/02/2021 00:00:00;105,948399999988 18/02/2021 00:00:00;104,186209999988 19/02/2021 00:00:00;106,489219999988 22/02/2021 00:00:00;106,902499999988 23/02/2021 00:00:00;107,912089999988 24/02/2021 00:00:00;109,300569999988 25/02/2021 00:00:00;109,629799999988 26/02/2021 00:00:00;107,417809999988 01/03/2021 00:00:00;108,567719999988 02/03/2021 00:00:00;109,054429999988 03/03/2021 00:00:00;111,762909999988 04/03/2021 00:00:00;111,010669999988 05/03/2021 00:00:00;111,795899999987 08/03/2021 00:00:00;115,726199999987 09/03/2021 00:00:00;114,540919999987 10/03/2021 00:00:00;114,131339999987 11/03/2021 00:00:00;112,737849999987 12/03/2021 00:00:00;114,225549999987 15/03/2021 00:00:00;113,155929999987 16/03/2021 00:00:00;113,543019999987 17/03/2021 00:00:00;114,608269999987 18/03/2021 00:00:00;116,782039999987 19/03/2021 00:00:00;114,004069999987 22/03/2021 00:00:00;112,508589999987 23/03/2021 00:00:00;112,253989999987 24/03/2021 00:00:00;113,465219999987 25/03/2021 00:00:00;112,710179999987 26/03/2021 00:00:00;113,775679999987 29/03/2021 00:00:00;112,528919999987 30/03/2021 00:00:00;115,629349999987 31/03/2021 00:00:00;114,197579999987 01/04/2021 00:00:00;114,540469999987 06/04/2021 00:00:00;114,856639999987 07/04/2021 00:00:00;115,206759999987 08/04/2021 00:00:00;114,482019999987 09/04/2021 00:00:00;113,855109999987 12/04/2021 00:00:00;114,163779999987 13/04/2021 00:00:00;113,622579999987 14/04/2021 00:00:00;114,272429999987 15/04/2021 00:00:00;112,895619999987 16/04/2021 00:00:00;114,644049999987 19/04/2021 00:00:00;115,653379999987 20/04/2021 00:00:00;111,205539999987 21/04/2021 00:00:00;110,579659999987 22/04/2021 00:00:00;110,870669999987 23/04/2021 00:00:00;111,239989999987 26/04/2021 00:00:00;113,792509999987 27/04/2021 00:00:00;115,270689999987 28/04/2021 00:00:00;117,007169999987 29/04/2021 00:00:00;118,287869999987 30/04/2021 00:00:00;117,664109999987 03/05/2021 00:00:00;117,954829999987 04/05/2021 00:00:00;116,170179999987 05/05/2021 00:00:00;118,909899999986 06/05/2021 00:00:00;119,389879999986 07/05/2021 00:00:00;119,700019999986 10/05/2021 00:00:00;122,101569999986 11/05/2021 00:00:00;120,293109999986 12/05/2021 00:00:00;121,225879999986 14/05/2021 00:00:00;122,722659999986 17/05/2021 00:00:00;122,541319999986 18/05/2021 00:00:00;123,422689999986 19/05/2021 00:00:00;121,395339999986 20/05/2021 00:00:00;122,111189999986 21/05/2021 00:00:00;123,097989999986 25/05/2021 00:00:00;123,828289999986 26/05/2021 00:00:00;122,532549999986 27/05/2021 00:00:00;125,107799999986 28/05/2021 00:00:00;125,623159999986 31/05/2021 00:00:00;125,082229999986 01/06/2021 00:00:00;126,323579999985 02/06/2021 00:00:00;126,931159999985 03/06/2021 00:00:00;127,321219999985 04/06/2021 00:00:00;126,064109999985 07/06/2021 00:00:00;127,020399999985 08/06/2021 00:00:00;125,687669999986 09/06/2021 00:00:00;124,605109999986 10/06/2021 00:00:00;125,028099999986 11/06/2021 00:00:00;125,262449999986 14/06/2021 00:00:00;125,530069999985 15/06/2021 00:00:00;125,155469999986 16/06/2021 00:00:00;124,112969999986 17/06/2021 00:00:00;124,460599999986 18/06/2021 00:00:00;120,769119999986 21/06/2021 00:00:00;121,336269999986 22/06/2021 00:00:00;121,113459999986 23/06/2021 00:00:00;120,834509999986 24/06/2021 00:00:00;122,110299999986 25/06/2021 00:00:00;122,845809999986 28/06/2021 00:00:00;120,255489999986 29/06/2021 00:00:00;121,018669999986 30/06/2021 00:00:00;119,853769999986 01/07/2021 00:00:00;121,815499999986 02/07/2021 00:00:00;120,166689999986 05/07/2021 00:00:00;122,224639999986 06/07/2021 00:00:00;118,980359999986 07/07/2021 00:00:00;118,631609999986 08/07/2021 00:00:00;115,592559999987 09/07/2021 00:00:00;118,452359999986 12/07/2021 00:00:00;118,823489999986 13/07/2021 00:00:00;117,464549999986 15/07/2021 00:00:00;117,275049999986 16/07/2021 00:00:00;115,360839999987 19/07/2021 00:00:00;111,034899999987 20/07/2021 00:00:00;112,447409999987 21/07/2021 00:00:00;115,675989999986 22/07/2021 00:00:00;115,784839999986 23/07/2021 00:00:00;117,253499999986 26/07/2021 00:00:00;119,359079999986 27/07/2021 00:00:00;118,847069999986 28/07/2021 00:00:00;118,723199999986 29/07/2021 00:00:00;120,185619999986 30/07/2021 00:00:00;119,182239999986 02/08/2021 00:00:00;119,152289999986 03/08/2021 00:00:00;120,233079999986 04/08/2021 00:00:00;121,450019999986 05/08/2021 00:00:00;122,151069999986 06/08/2021 00:00:00;124,320059999985 09/08/2021 00:00:00;124,717759999985 10/08/2021 00:00:00;124,854489999985 11/08/2021 00:00:00;126,303659999985 12/08/2021 00:00:00;125,680849999985 13/08/2021 00:00:00;125,788819999985 16/08/2021 00:00:00;124,297439999985 17/08/2021 00:00:00;122,675619999986 18/08/2021 00:00:00;123,380709999985 19/08/2021 00:00:00;120,539059999986 20/08/2021 00:00:00;120,869649999986 23/08/2021 00:00:00;121,875349999986 24/08/2021 00:00:00;121,932549999986 25/08/2021 00:00:00;124,278579999985 26/08/2021 00:00:00;123,353709999985 27/08/2021 00:00:00;123,571519999985 30/08/2021 00:00:00;122,955069999986 31/08/2021 00:00:00;123,061049999986 01/09/2021 00:00:00;124,185869999985 02/09/2021 00:00:00;124,515889999985 03/09/2021 00:00:00;123,852349999985 06/09/2021 00:00:00;124,667309999985 07/09/2021 00:00:00;124,325879999985 08/09/2021 00:00:00;122,541979999986 09/09/2021 00:00:00;122,975229999985 10/09/2021 00:00:00;122,158109999986 13/09/2021 00:00:00;123,880519999985 14/09/2021 00:00:00;122,684979999985 15/09/2021 00:00:00;122,561429999985 16/09/2021 00:00:00;123,553279999985 17/09/2021 00:00:00;123,032599999985 20/09/2021 00:00:00;119,883279999986 21/09/2021 00:00:00;120,474149999986 22/09/2021 00:00:00;122,677419999985 23/09/2021 00:00:00;124,806589999985 24/09/2021 00:00:00;124,841979999985 27/09/2021 00:00:00;126,309939999985 28/09/2021 00:00:00;123,642319999985 29/09/2021 00:00:00;124,401599999985 30/09/2021 00:00:00;123,924479999985 01/10/2021 00:00:00;124,858009999985 04/10/2021 00:00:00;123,610509999985 05/10/2021 00:00:00;126,323449999985 06/10/2021 00:00:00;126,721919999985 07/10/2021 00:00:00;127,858689999985 08/10/2021 00:00:00;128,242789999985 11/10/2021 00:00:00;127,255009999985 12/10/2021 00:00:00;126,942299999985 13/10/2021 00:00:00;126,083719999985 14/10/2021 00:00:00;127,827829999985 15/10/2021 00:00:00;129,434439999985 18/10/2021 00:00:00;129,661079999985 19/10/2021 00:00:00;129,599289999985 20/10/2021 00:00:00;130,476699999984 21/10/2021 00:00:00;130,002659999984 22/10/2021 00:00:00;130,525019999984 25/10/2021 00:00:00;131,430959999984 26/10/2021 00:00:00;131,304659999984 27/10/2021 00:00:00;128,944459999985 28/10/2021 00:00:00;129,212669999985 29/10/2021 00:00:00;129,955809999984 02/11/2021 00:00:00;131,892919999984 03/11/2021 00:00:00;132,953879999984 04/11/2021 00:00:00;132,311739999984 05/11/2021 00:00:00;132,664659999984 08/11/2021 00:00:00;132,943069999984 09/11/2021 00:00:00;132,115569999984 10/11/2021 00:00:00;131,493699999984 12/11/2021 00:00:00;132,829089999984 15/11/2021 00:00:00;133,625439999984 16/11/2021 00:00:00;133,506009999984 17/11/2021 00:00:00;132,699469999984 18/11/2021 00:00:00;131,678289999984 19/11/2021 00:00:00;130,991299999984 22/11/2021 00:00:00;131,306239999984 23/11/2021 00:00:00;131,263759999984 24/11/2021 00:00:00;132,008299999984 25/11/2021 00:00:00;132,075719999984 26/11/2021 00:00:00;125,441809999985 29/11/2021 00:00:00;127,182129999985 30/11/2021 00:00:00;124,387519999985 01/12/2021 00:00:00;124,077449999985 02/12/2021 00:00:00;125,764609999985 03/12/2021 00:00:00;122,664769999985 06/12/2021 00:00:00;124,636029999985 07/12/2021 00:00:00;127,313179999985 08/12/2021 00:00:00;126,588779999985 09/12/2021 00:00:00;125,360339999985 10/12/2021 00:00:00;124,521089999985 13/12/2021 00:00:00;122,286189999985 14/12/2021 00:00:00;122,805589999985 15/12/2021 00:00:00;123,232369999985 16/12/2021 00:00:00;123,802859999985 17/12/2021 00:00:00;122,358819999985 20/12/2021 00:00:00;119,741949999985 21/12/2021 00:00:00;123,051819999985 22/12/2021 00:00:00;123,911919999985 23/12/2021 00:00:00;125,291989999985 24/12/2021 00:00:00;125,358009999985 27/12/2021 00:00:00;126,685389999985 28/12/2021 00:00:00;126,571539999985 29/12/2021 00:00:00;126,013639999985 30/12/2021 00:00:00;126,396209999985 31/12/2021 00:00:00;125,781399999985 03/01/2022 00:00:00;127,640569999984 04/01/2022 00:00:00;130,523159999984 05/01/2022 00:00:00;128,626179999984 06/01/2022 00:00:00;130,303259999984 07/01/2022 00:00:00;130,552079999984 10/01/2022 00:00:00;129,217949999984 11/01/2022 00:00:00;130,151379999984 12/01/2022 00:00:00;130,759639999984 13/01/2022 00:00:00;130,606509999984 14/01/2022 00:00:00;129,814389999984 17/01/2022 00:00:00;130,356239999984 18/01/2022 00:00:00;128,067919999984 19/01/2022 00:00:00;126,191339999985 20/01/2022 00:00:00;125,360689999985 21/01/2022 00:00:00;121,927339999985 24/01/2022 00:00:00;119,082389999985 25/01/2022 00:00:00;120,745089999985 26/01/2022 00:00:00;122,368459999985 27/01/2022 00:00:00;122,306159999985 28/01/2022 00:00:00;122,134449999985 31/01/2022 00:00:00;123,184109999985 01/02/2022 00:00:00;126,126929999984 02/02/2022 00:00:00;126,086869999984 03/02/2022 00:00:00;124,201779999985 04/02/2022 00:00:00;125,028949999985 07/02/2022 00:00:00;126,393179999984 08/02/2022 00:00:00;128,807199999984 09/02/2022 00:00:00;130,320579999984 10/02/2022 00:00:00;129,668459999984 11/02/2022 00:00:00;128,414799999984 14/02/2022 00:00:00;126,082069999984 15/02/2022 00:00:00;127,936269999984 16/02/2022 00:00:00;127,722549999984 17/02/2022 00:00:00;124,542529999985 18/02/2022 00:00:00;123,683659999985 21/02/2022 00:00:00;122,859299999985 22/02/2022 00:00:00;121,545519999985 23/02/2022 00:00:00;119,747159999985 24/02/2022 00:00:00;115,991139999986 25/02/2022 00:00:00;119,785219999985 28/02/2022 00:00:00;117,970249999985 01/03/2022 00:00:00;112,453409999986 02/03/2022 00:00:00;114,839959999986 03/03/2022 00:00:00;113,594029999986 04/03/2022 00:00:00;108,876719999986 07/03/2022 00:00:00;104,018629999987 08/03/2022 00:00:00;104,729849999987 09/03/2022 00:00:00;110,124999999986 10/03/2022 00:00:00;109,662969999986 11/03/2022 00:00:00;109,514159999986 14/03/2022 00:00:00;110,735009999986 15/03/2022 00:00:00;111,376169999986 16/03/2022 00:00:00;116,036729999986 17/03/2022 00:00:00;116,115009999986 18/03/2022 00:00:00;117,400529999985 21/03/2022 00:00:00;116,560759999985 22/03/2022 00:00:00;119,218889999985 23/03/2022 00:00:00;116,513229999985 24/03/2022 00:00:00;116,973899999985 25/03/2022 00:00:00;117,495319999985 28/03/2022 00:00:00;117,179189999985 29/03/2022 00:00:00;119,425479999985 30/03/2022 00:00:00;116,808359999985 31/03/2022 00:00:00;114,769509999986 01/04/2022 00:00:00;115,036029999986 04/04/2022 00:00:00;115,635119999986 05/04/2022 00:00:00;114,475749999986 06/04/2022 00:00:00;112,273189999986 07/04/2022 00:00:00;111,689179999986 08/04/2022 00:00:00;112,764049999986 11/04/2022 00:00:00;112,716219999986 12/04/2022 00:00:00;112,028829999986 13/04/2022 00:00:00;112,397259999986 14/04/2022 00:00:00;111,949279999986 19/04/2022 00:00:00;113,708449999986 20/04/2022 00:00:00;114,501659999986 21/04/2022 00:00:00;113,665689999986 22/04/2022 00:00:00;111,356489999986 25/04/2022 00:00:00;110,467719999986 26/04/2022 00:00:00;108,200829999986 27/04/2022 00:00:00;108,373699999986 28/04/2022 00:00:00;109,782849999986 29/04/2022 00:00:00;108,084539999986 02/05/2022 00:00:00;108,109199999986 03/05/2022 00:00:00;109,643839999986 04/05/2022 00:00:00;110,321379999986 05/05/2022 00:00:00;107,586669999986 06/05/2022 00:00:00;105,780159999987 09/05/2022 00:00:00;102,188009999987 10/05/2022 00:00:00;102,309829999987 11/05/2022 00:00:00;102,531929999987 12/05/2022 00:00:00;102,202719999987 13/05/2022 00:00:00;104,297599999987 16/05/2022 00:00:00;103,391369999987 17/05/2022 00:00:00;105,558129999987 18/05/2022 00:00:00;104,298319999987 19/05/2022 00:00:00;103,292489999987 20/05/2022 00:00:00;103,705289999987 23/05/2022 00:00:00;106,204319999987 24/05/2022 00:00:00;105,689209999987 25/05/2022 00:00:00;107,078759999986 27/05/2022 00:00:00;110,092039999986 30/05/2022 00:00:00;110,339979999986 31/05/2022 00:00:00;109,649299999986 01/06/2022 00:00:00;109,101949999986 02/06/2022 00:00:00;109,369719999986 03/06/2022 00:00:00;108,585469999986 07/06/2022 00:00:00;109,322249999986 08/06/2022 00:00:00;108,076559999986 09/06/2022 00:00:00;106,504939999986 10/06/2022 00:00:00;102,149989999987 13/06/2022 00:00:00;99,649609999987 14/06/2022 00:00:00;99,540029999987 15/06/2022 00:00:00;101,236379999987 16/06/2022 00:00:00;98,585479999987 17/06/2022 00:00:00;99,298559999987 20/06/2022 00:00:00;100,558069999987 21/06/2022 00:00:00;101,771509999987 22/06/2022 00:00:00;101,166239999987 23/06/2022 00:00:00;99,169049999987 24/06/2022 00:00:00;101,792979999987 27/06/2022 00:00:00;101,356469999987 28/06/2022 00:00:00;101,655089999987 29/06/2022 00:00:00;101,230999999987 30/06/2022 00:00:00;98,843769999987 01/07/2022 00:00:00;99,246799999987 04/07/2022 00:00:00;99,319059999987 05/07/2022 00:00:00;98,124649999987 06/07/2022 00:00:00;97,831079999987 07/07/2022 00:00:00;100,069029999987 08/07/2022 00:00:00;100,400339999987 11/07/2022 00:00:00;99,772069999987 12/07/2022 00:00:00;99,572239999987 13/07/2022 00:00:00;98,276199999987 15/07/2022 00:00:00;97,969929999987 18/07/2022 00:00:00;98,594129999987 19/07/2022 00:00:00;100,739339999987 20/07/2022 00:00:00;101,111019999987 21/07/2022 00:00:00;101,734239999987 22/07/2022 00:00:00;100,537249999987 25/07/2022 00:00:00;101,368079999987 26/07/2022 00:00:00;100,455519999987 27/07/2022 00:00:00;101,603339999987 28/07/2022 00:00:00;102,052219999987 29/07/2022 00:00:00;103,450489999987 01/08/2022 00:00:00;103,270959999987 02/08/2022 00:00:00;103,104109999987 03/08/2022 00:00:00;104,916209999986 04/08/2022 00:00:00;104,513029999986 05/08/2022 00:00:00;105,366549999986 08/08/2022 00:00:00;105,511939999986 09/08/2022 00:00:00;105,276449999986 10/08/2022 00:00:00;106,562869999986 11/08/2022 00:00:00;107,072419999986 12/08/2022 00:00:00;108,506119999986 16/08/2022 00:00:00;109,171419999986 17/08/2022 00:00:00;107,873399999986 18/08/2022 00:00:00;108,263959999986 19/08/2022 00:00:00;106,119139999986 22/08/2022 00:00:00;104,773199999986 23/08/2022 00:00:00;104,352949999986 24/08/2022 00:00:00;104,436179999986 25/08/2022 00:00:00;105,307599999986 26/08/2022 00:00:00;103,080819999987 29/08/2022 00:00:00;102,530149999987 30/08/2022 00:00:00;102,700299999987 31/08/2022 00:00:00;102,439049999987 01/09/2022 00:00:00;101,865479999987 02/09/2022 00:00:00;103,308779999987 05/09/2022 00:00:00;102,584189999987 06/09/2022 00:00:00;102,801879999987 07/09/2022 00:00:00;102,509009999987 08/09/2022 00:00:00;104,848549999986 09/09/2022 00:00:00;106,697019999986 12/09/2022 00:00:00;108,365239999986 13/09/2022 00:00:00;106,510499999986 14/09/2022 00:00:00;106,368509999986 15/09/2022 00:00:00;107,256839999986 16/09/2022 00:00:00;105,528309999986 19/09/2022 00:00:00;105,953369999986 20/09/2022 00:00:00;105,156409999986 21/09/2022 00:00:00;104,979509999986 22/09/2022 00:00:00;103,769969999986 23/09/2022 00:00:00;101,601509999987 26/09/2022 00:00:00;100,705909999987 27/09/2022 00:00:00;100,292549999987 28/09/2022 00:00:00;99,666019999987 29/09/2022 00:00:00;97,715219999987 30/09/2022 00:00:00;98,173779999987 03/10/2022 00:00:00;99,418719999987 04/10/2022 00:00:00;102,948579999986 05/10/2022 00:00:00;102,155309999987 06/10/2022 00:00:00;101,268989999987 07/10/2022 00:00:00;100,036209999987 10/10/2022 00:00:00;99,467359999987 11/10/2022 00:00:00;97,648479999987 12/10/2022 00:00:00;97,256919999987 13/10/2022 00:00:00;99,894559999987 14/10/2022 00:00:00;99,140199999987 17/10/2022 00:00:00;100,975189999987 18/10/2022 00:00:00;101,761739999987 19/10/2022 00:00:00;101,253549999987 20/10/2022 00:00:00;101,045319999987 21/10/2022 00:00:00;101,571529999987 24/10/2022 00:00:00;102,430459999986 25/10/2022 00:00:00;103,280049999986 26/10/2022 00:00:00;103,214009999986 27/10/2022 00:00:00;104,151109999986 28/10/2022 00:00:00;104,618159999986 31/10/2022 00:00:00;105,050109999986 02/11/2022 00:00:00;104,966409999986 03/11/2022 00:00:00;105,088019999986 04/11/2022 00:00:00;106,280109999986 07/11/2022 00:00:00;106,512049999986 08/11/2022 00:00:00;106,380099999986 09/11/2022 00:00:00;105,320359999986 10/11/2022 00:00:00;107,970909999986 14/11/2022 00:00:00;107,502689999986 15/11/2022 00:00:00;108,073599999986 16/11/2022 00:00:00;106,848619999986 17/11/2022 00:00:00;106,881629999986 18/11/2022 00:00:00;107,525899999986 21/11/2022 00:00:00;107,817429999986 22/11/2022 00:00:00;108,498869999986 23/11/2022 00:00:00;108,557109999986 24/11/2022 00:00:00;108,748819999985 25/11/2022 00:00:00;108,808149999985 28/11/2022 00:00:00;107,333769999986 29/11/2022 00:00:00;108,244509999986 30/11/2022 00:00:00;109,899709999985 01/12/2022 00:00:00;108,824239999985 02/12/2022 00:00:00;108,592309999985 05/12/2022 00:00:00;106,773589999986 06/12/2022 00:00:00;105,960179999986 07/12/2022 00:00:00;105,340579999986 08/12/2022 00:00:00;105,188689999986 09/12/2022 00:00:00;105,483109999986 12/12/2022 00:00:00;105,698169999986 13/12/2022 00:00:00;106,240659999986 14/12/2022 00:00:00;105,439329999986 15/12/2022 00:00:00;102,699239999986 16/12/2022 00:00:00;102,640039999986 19/12/2022 00:00:00;102,586379999986 20/12/2022 00:00:00;102,953199999986 21/12/2022 00:00:00;104,713209999986 22/12/2022 00:00:00;103,934409999986 23/12/2022 00:00:00;104,184729999986 27/12/2022 00:00:00;104,018759999986 28/12/2022 00:00:00;103,912739999986 29/12/2022 00:00:00;104,737389999986 30/12/2022 00:00:00;104,034709999986 02/01/2023 00:00:00;104,636979999986 03/01/2023 00:00:00;106,447339999986 04/01/2023 00:00:00;108,430079999985 05/01/2023 00:00:00;108,339579999985 06/01/2023 00:00:00;109,532279999985 09/01/2023 00:00:00;109,284189999985 10/01/2023 00:00:00;109,556089999985 11/01/2023 00:00:00;109,864289999985 12/01/2023 00:00:00;110,539089999985 13/01/2023 00:00:00;111,388549999985 16/01/2023 00:00:00;111,612179999985 17/01/2023 00:00:00;111,506789999985 18/01/2023 00:00:00;110,616969999985 19/01/2023 00:00:00;109,044609999985 20/01/2023 00:00:00;110,297249999985 23/01/2023 00:00:00;110,892889999985 24/01/2023 00:00:00;111,287509999985 25/01/2023 00:00:00;111,399459999985 26/01/2023 00:00:00;113,076449999985 27/01/2023 00:00:00;113,681519999985 30/01/2023 00:00:00;112,846599999985 31/01/2023 00:00:00;113,791329999985 01/02/2023 00:00:00;114,184849999985 02/02/2023 00:00:00;114,440369999984 03/02/2023 00:00:00;114,465499999984 06/02/2023 00:00:00;113,994439999985 07/02/2023 00:00:00;115,199249999984 08/02/2023 00:00:00;115,345089999984 09/02/2023 00:00:00;115,271169999984 10/02/2023 00:00:00;114,880749999984 13/02/2023 00:00:00;115,203329999984 14/02/2023 00:00:00;115,368989999984 15/02/2023 00:00:00;115,526659999984 16/02/2023 00:00:00;115,809439999984 17/02/2023 00:00:00;115,320449999984 20/02/2023 00:00:00;115,061959999984 21/02/2023 00:00:00;113,894989999984 22/02/2023 00:00:00;113,162269999985 23/02/2023 00:00:00;113,869459999984 24/02/2023 00:00:00;113,370049999985 27/02/2023 00:00:00;114,130249999984 28/02/2023 00:00:00;114,843139999984 01/03/2023 00:00:00;113,819809999984 02/03/2023 00:00:00;113,674629999984 03/03/2023 00:00:00;115,451679999984 06/03/2023 00:00:00;115,340639999984 07/03/2023 00:00:00;114,058949999984 08/03/2023 00:00:00;114,235499999984 09/03/2023 00:00:00;111,887709999985 10/03/2023 00:00:00;107,915319999985 13/03/2023 00:00:00;103,205189999986 14/03/2023 00:00:00;105,269299999986 15/03/2023 00:00:00;101,639799999986 16/03/2023 00:00:00;102,222109999986 17/03/2023 00:00:00;99,925629999986 20/03/2023 00:00:00;100,246259999986 21/03/2023 00:00:00;103,317119999986 22/03/2023 00:00:00;102,090549999986 23/03/2023 00:00:00;100,389959999986 24/03/2023 00:00:00;98,859069999986 27/03/2023 00:00:00;99,699839999986 28/03/2023 00:00:00;99,681159999986 29/03/2023 00:00:00;101,300929999986 30/03/2023 00:00:00;101,698989999986 31/03/2023 00:00:00;102,448969999986 03/04/2023 00:00:00;102,464899999986 04/04/2023 00:00:00;101,785059999986 05/04/2023 00:00:00;101,182059999986 06/04/2023 00:00:00;102,273809999986 11/04/2023 00:00:00;103,141209999986 12/04/2023 00:00:00;103,098279999986 13/04/2023 00:00:00;103,690269999986 14/04/2023 00:00:00;105,619799999985 17/04/2023 00:00:00;105,900209999985 18/04/2023 00:00:00;106,774089999985 19/04/2023 00:00:00;107,321329999985 20/04/2023 00:00:00;106,596009999985 21/04/2023 00:00:00;106,361379999985 24/04/2023 00:00:00;106,171759999985 25/04/2023 00:00:00;104,307169999986 26/04/2023 00:00:00;103,386689999986 27/04/2023 00:00:00;105,044919999985 28/04/2023 00:00:00;105,091969999985 02/05/2023 00:00:00;103,355789999986 03/05/2023 00:00:00;102,482379999986 04/05/2023 00:00:00;101,520279999986 05/05/2023 00:00:00;104,114239999986 09/05/2023 00:00:00;104,389859999985 10/05/2023 00:00:00;103,578309999986 11/05/2023 00:00:00;103,703569999986 12/05/2023 00:00:00;103,780439999986 15/05/2023 00:00:00;104,565509999985 16/05/2023 00:00:00;103,707319999986 17/05/2023 00:00:00;104,647899999985 19/05/2023 00:00:00;105,499659999985 22/05/2023 00:00:00;106,225519999985 23/05/2023 00:00:00;105,760009999985 24/05/2023 00:00:00;103,693899999986 25/05/2023 00:00:00;103,853489999985 26/05/2023 00:00:00;104,746079999985 30/05/2023 00:00:00;103,889019999985 31/05/2023 00:00:00;102,687099999986 01/06/2023 00:00:00;103,629889999985 02/06/2023 00:00:00;106,019849999985 05/06/2023 00:00:00;105,396129999985 06/06/2023 00:00:00;106,492819999985 07/06/2023 00:00:00;106,713919999985 08/06/2023 00:00:00;106,533309999985 09/06/2023 00:00:00;106,198749999985 12/06/2023 00:00:00;106,316339999985 13/06/2023 00:00:00;106,658809999985 14/06/2023 00:00:00;106,955059999985 15/06/2023 00:00:00;106,905089999985 16/06/2023 00:00:00;107,103619999985 19/06/2023 00:00:00;106,991719999985 20/06/2023 00:00:00;106,460999999985 21/06/2023 00:00:00;106,079449999985 22/06/2023 00:00:00;104,860049999985 23/06/2023 00:00:00;104,130759999985 26/06/2023 00:00:00;104,055939999985 27/06/2023 00:00:00;104,826759999985 28/06/2023 00:00:00;105,353129999985 29/06/2023 00:00:00;106,658049999985 30/06/2023 00:00:00;107,485139999985 03/07/2023 00:00:00;108,507279999985 04/07/2023 00:00:00;108,257859999985 05/07/2023 00:00:00;107,440429999985 06/07/2023 00:00:00;105,143329999985 07/07/2023 00:00:00;105,602439999985 10/07/2023 00:00:00;105,842439999985 11/07/2023 00:00:00;107,156719999985 12/07/2023 00:00:00;108,128969999985 13/07/2023 00:00:00;109,042119999985 17/07/2023 00:00:00;108,599209999985 18/07/2023 00:00:00;109,548979999984 19/07/2023 00:00:00;110,167439999984 20/07/2023 00:00:00;111,142369999984 21/07/2023 00:00:00;111,194149999984 24/07/2023 00:00:00;112,028789999984 25/07/2023 00:00:00;112,278349999984 26/07/2023 00:00:00;112,577189999984 27/07/2023 00:00:00;112,505299999984 28/07/2023 00:00:00;112,868979999984 31/07/2023 00:00:00;113,475979999984 01/08/2023 00:00:00;112,788609999984 02/08/2023 00:00:00;110,907889999984 03/08/2023 00:00:00;110,928119999984 04/08/2023 00:00:00;110,542419999984 07/08/2023 00:00:00;111,338199999984 08/08/2023 00:00:00;109,367089999984 09/08/2023 00:00:00;109,292539999984 10/08/2023 00:00:00;109,965389999984 11/08/2023 00:00:00;109,487419999984 14/08/2023 00:00:00;109,653599999984 16/08/2023 00:00:00;107,268219999985 17/08/2023 00:00:00;106,612189999985 18/08/2023 00:00:00;106,083829999985 21/08/2023 00:00:00;106,004949999985 22/08/2023 00:00:00;105,757649999985 23/08/2023 00:00:00;106,042939999985 24/08/2023 00:00:00;105,785189999985 25/08/2023 00:00:00;106,070189999985 28/08/2023 00:00:00;107,127109999985 29/08/2023 00:00:00;108,134159999985 30/08/2023 00:00:00;107,677169999985 31/08/2023 00:00:00;107,270899999985 01/09/2023 00:00:00;107,571539999985 04/09/2023 00:00:00;107,715379999985 05/09/2023 00:00:00;107,309029999985 06/09/2023 00:00:00;105,896749999985 07/09/2023 00:00:00;105,039399999985 08/09/2023 00:00:00;105,326449999985 11/09/2023 00:00:00;106,039769999985 12/09/2023 00:00:00;106,942109999985 13/09/2023 00:00:00;106,944609999985 14/09/2023 00:00:00;108,848979999984 15/09/2023 00:00:00;108,634419999984 18/09/2023 00:00:00;107,457499999985 19/09/2023 00:00:00;107,845029999984 20/09/2023 00:00:00;108,183059999984 21/09/2023 00:00:00;107,311769999985 22/09/2023 00:00:00;106,376619999985 25/09/2023 00:00:00;106,287599999985 26/09/2023 00:00:00;105,174689999985 27/09/2023 00:00:00;105,414919999985 28/09/2023 00:00:00;105,960409999985 29/09/2023 00:00:00;106,082219999985 02/10/2023 00:00:00;104,982849999985 03/10/2023 00:00:00;103,231019999985 04/10/2023 00:00:00;103,393589999985 05/10/2023 00:00:00;103,846599999985 06/10/2023 00:00:00;105,437089999985 09/10/2023 00:00:00;104,457989999985 10/10/2023 00:00:00;105,965529999985 11/10/2023 00:00:00;106,233669999985 12/10/2023 00:00:00;105,925959999985 13/10/2023 00:00:00;104,843779999985 16/10/2023 00:00:00;105,726439999985 17/10/2023 00:00:00;105,579989999985 18/10/2023 00:00:00;104,465859999985 19/10/2023 00:00:00;103,256319999985 20/10/2023 00:00:00;101,293979999985 23/10/2023 00:00:00;100,825089999985 24/10/2023 00:00:00;100,858269999985 25/10/2023 00:00:00;99,511309999985 26/10/2023 00:00:00;99,419469999986 27/10/2023 00:00:00;98,206399999986 30/10/2023 00:00:00;99,100409999986 31/10/2023 00:00:00;100,033979999985 02/11/2023 00:00:00;102,141329999985 03/11/2023 00:00:00;103,220089999985 06/11/2023 00:00:00;103,000069999985 07/11/2023 00:00:00;102,865929999985 08/11/2023 00:00:00;102,754819999985 09/11/2023 00:00:00;102,818879999985 10/11/2023 00:00:00;103,153209999985 13/11/2023 00:00:00;104,112499999985 14/11/2023 00:00:00;105,442489999985 15/11/2023 00:00:00;106,226429999984 16/11/2023 00:00:00;105,914229999984 17/11/2023 00:00:00;107,039419999984 20/11/2023 00:00:00;107,095839999984 21/11/2023 00:00:00;106,631799999984 22/11/2023 00:00:00;107,084999999984 23/11/2023 00:00:00;107,168319999984 24/11/2023 00:00:00;107,381939999984 27/11/2023 00:00:00;106,883579999984 28/11/2023 00:00:00;106,866809999984 29/11/2023 00:00:00;107,887619999984 30/11/2023 00:00:00;108,917189999984 01/12/2023 00:00:00;110,352169999984 04/12/2023 00:00:00;110,447409999984 05/12/2023 00:00:00;110,445689999984 06/12/2023 00:00:00;111,098149999984 07/12/2023 00:00:00;110,701439999984 08/12/2023 00:00:00;111,614959999984 11/12/2023 00:00:00;111,891329999984 12/12/2023 00:00:00;111,584119999984 13/12/2023 00:00:00;112,109029999983 14/12/2023 00:00:00;112,706769999983 15/12/2023 00:00:00;112,925299999983 18/12/2023 00:00:00;112,843299999983 19/12/2023 00:00:00;113,206249999983 20/12/2023 00:00:00;112,567509999983 21/12/2023 00:00:00;112,930819999983 22/12/2023 00:00:00;113,130119999983 27/12/2023 00:00:00;113,506459999983 28/12/2023 00:00:00;113,472539999983 29/12/2023 00:00:00;113,719169999983 02/01/2024 00:00:00;114,355389999983 03/01/2024 00:00:00;113,050519999983 04/01/2024 00:00:00;113,972079999983 05/01/2024 00:00:00;114,385969999983 08/01/2024 00:00:00;114,931639999983 09/01/2024 00:00:00;114,141169999983 10/01/2024 00:00:00;113,659019999983 11/01/2024 00:00:00;113,021639999983 12/01/2024 00:00:00;113,135529999983 15/01/2024 00:00:00;113,169129999983 16/01/2024 00:00:00;112,598099999983 17/01/2024 00:00:00;112,075369999983 18/01/2024 00:00:00;112,688379999983 19/01/2024 00:00:00;113,466299999983 22/01/2024 00:00:00;114,022319999983 23/01/2024 00:00:00;114,264589999983 24/01/2024 00:00:00;114,989119999983 25/01/2024 00:00:00;115,329479999983 26/01/2024 00:00:00;115,857819999983 29/01/2024 00:00:00;116,368099999983 30/01/2024 00:00:00;116,995849999983 31/01/2024 00:00:00;116,411939999983 02/02/2024 00:00:00;100,472736325286 05/02/2024 00:00:00;100,450994750666 06/02/2024 00:00:00;100,665647324634 07/02/2024 00:00:00;100,332022428989 08/02/2024 00:00:00;99,873751613511 09/02/2024 00:00:00;99,894367130481 12/02/2024 00:00:00;100,950687163688 13/02/2024 00:00:00;99,936802179909 14/02/2024 00:00:00;100,530069983617 15/02/2024 00:00:00;101,563097947439 16/02/2024 00:00:00;101,633095423338 19/02/2024 00:00:00;101,659116017027 20/02/2024 00:00:00;101,432501246026 21/02/2024 00:00:00;101,453731763713 22/02/2024 00:00:00;102,712612244127 23/02/2024 00:00:00;103,464558894634 26/02/2024 00:00:00;103,038874455140 27/02/2024 00:00:00;103,511446202769 28/02/2024 00:00:00;103,749875917109 29/02/2024 00:00:00;103,931864157256 01/03/2024 00:00:00;104,022581093908 04/03/2024 00:00:00;104,107659080330 05/03/2024 00:00:00;104,051858592799 06/03/2024 00:00:00;104,622024890725 07/03/2024 00:00:00;104,916618895836 08/03/2024 00:00:00;105,195361474034 11/03/2024 00:00:00;105,435211753408 12/03/2024 00:00:00;106,934860683281 13/03/2024 00:00:00;107,216496363440 14/03/2024 00:00:00;106,795212210761 15/03/2024 00:00:00;107,315104365621 18/03/2024 00:00:00;107,731139357257 19/03/2024 00:00:00;108,228077260028 20/03/2024 00:00:00;109,039644332093 21/03/2024 00:00:00;110,419324812368 22/03/2024 00:00:00;109,685888817225 25/03/2024 00:00:00;109,590035325294 26/03/2024 00:00:00;110,196824482780