DateNiv;PerfNet 26/11/2013 00:00:00;100,000000000000 27/11/2013 00:00:00;100,336000000000 28/11/2013 00:00:00;100,647000000000 29/11/2013 00:00:00;100,672000000000 02/12/2013 00:00:00;100,575000000000 03/12/2013 00:00:00;99,285000000000 04/12/2013 00:00:00;98,923000000000 05/12/2013 00:00:00;98,557000000000 06/12/2013 00:00:00;99,287000000000 09/12/2013 00:00:00;99,628000000000 10/12/2013 00:00:00;99,884000000000 11/12/2013 00:00:00;99,641000000000 12/12/2013 00:00:00;98,902000000000 13/12/2013 00:00:00;98,765000000000 16/12/2013 00:00:00;99,709000000000 17/12/2013 00:00:00;99,967000000000 18/12/2013 00:00:00;100,193000000000 19/12/2013 00:00:00;101,462000000000 20/12/2013 00:00:00;102,008000000000 23/12/2013 00:00:00;102,753000000000 24/12/2013 00:00:00;102,878000000000 27/12/2013 00:00:00;103,489000000000 30/12/2013 00:00:00;103,769000000000 31/12/2013 00:00:00;103,891000000000 02/01/2014 00:00:00;104,401000000000 03/01/2014 00:00:00;105,439000000000 06/01/2014 00:00:00;105,864000000000 07/01/2014 00:00:00;106,920000000000 08/01/2014 00:00:00;106,672000000000 09/01/2014 00:00:00;106,438000000000 10/01/2014 00:00:00;108,259000000000 13/01/2014 00:00:00;109,129000000000 14/01/2014 00:00:00;109,427000000000 15/01/2014 00:00:00;110,322000000000 16/01/2014 00:00:00;110,067000000000 17/01/2014 00:00:00;110,120000000000 20/01/2014 00:00:00;109,667000000000 21/01/2014 00:00:00;109,508000000000 22/01/2014 00:00:00;109,532000000000 23/01/2014 00:00:00;108,374000000000 24/01/2014 00:00:00;106,256000000000 27/01/2014 00:00:00;105,084000000000 28/01/2014 00:00:00;106,965000000000 29/01/2014 00:00:00;106,906000000000 30/01/2014 00:00:00;107,687000000000 31/01/2014 00:00:00;107,699000000000 03/02/2014 00:00:00;107,032000000000 04/02/2014 00:00:00;106,776000000000 05/02/2014 00:00:00;107,166000000000 06/02/2014 00:00:00;108,741000000000 07/02/2014 00:00:00;109,584000000000 10/02/2014 00:00:00;109,831000000000 11/02/2014 00:00:00;110,446000000000 12/02/2014 00:00:00;110,801000000000 13/02/2014 00:00:00;110,982000000000 14/02/2014 00:00:00;111,128000000000 17/02/2014 00:00:00;111,803000000000 18/02/2014 00:00:00;111,952000000000 19/02/2014 00:00:00;112,478000000000 20/02/2014 00:00:00;112,546000000000 21/02/2014 00:00:00;113,405000000000 24/02/2014 00:00:00;114,420000000000 25/02/2014 00:00:00;114,555000000000 26/02/2014 00:00:00;114,917000000000 27/02/2014 00:00:00;114,756000000000 28/02/2014 00:00:00;115,895000000000 03/03/2014 00:00:00;112,605000000000 04/03/2014 00:00:00;114,896000000000 05/03/2014 00:00:00;114,912000000000 06/03/2014 00:00:00;115,199000000000 07/03/2014 00:00:00;114,479000000000 10/03/2014 00:00:00;113,838000000000 11/03/2014 00:00:00;114,198000000000 12/03/2014 00:00:00;113,125000000000 13/03/2014 00:00:00;112,453000000000 14/03/2014 00:00:00;111,260000000000 17/03/2014 00:00:00;113,259000000000 18/03/2014 00:00:00;114,164000000000 19/03/2014 00:00:00;114,212000000000 20/03/2014 00:00:00;113,593000000000 21/03/2014 00:00:00;113,492000000000 24/03/2014 00:00:00;112,264000000000 25/03/2014 00:00:00;113,077000000000 26/03/2014 00:00:00;114,023000000000 27/03/2014 00:00:00;114,526000000000 28/03/2014 00:00:00;115,321000000000 31/03/2014 00:00:00;115,891000000000 01/04/2014 00:00:00;116,763000000000 02/04/2014 00:00:00;116,603000000000 03/04/2014 00:00:00;116,455000000000 04/04/2014 00:00:00;116,885000000000 07/04/2014 00:00:00;115,464000000000 08/04/2014 00:00:00;113,415000000000 09/04/2014 00:00:00;114,689000000000 10/04/2014 00:00:00;114,290999999999 11/04/2014 00:00:00;112,538999999999 14/04/2014 00:00:00;110,649000000000 15/04/2014 00:00:00;109,370000000000 16/04/2014 00:00:00;110,767999999999 17/04/2014 00:00:00;112,128999999999 22/04/2014 00:00:00;114,085999999999 23/04/2014 00:00:00;113,649999999999 24/04/2014 00:00:00;113,691999999999 25/04/2014 00:00:00;113,319999999999 28/04/2014 00:00:00;112,556999999999 29/04/2014 00:00:00;113,123999999999 30/04/2014 00:00:00;113,379999999999 02/05/2014 00:00:00;113,959999999999 05/05/2014 00:00:00;113,776999999999 06/05/2014 00:00:00;113,893999999999 07/05/2014 00:00:00;113,359999999999 09/05/2014 00:00:00;113,895999999999 12/05/2014 00:00:00;114,894999999999 13/05/2014 00:00:00;114,701999999999 14/05/2014 00:00:00;114,352999999999 15/05/2014 00:00:00;112,197999999999 16/05/2014 00:00:00;110,860999999999 19/05/2014 00:00:00;110,470999999999 20/05/2014 00:00:00;111,304999999999 21/05/2014 00:00:00;112,277999999999 22/05/2014 00:00:00;112,948999999999 23/05/2014 00:00:00;113,544999999999 26/05/2014 00:00:00;114,474999999999 27/05/2014 00:00:00;115,388999999999 28/05/2014 00:00:00;115,826999999999 30/05/2014 00:00:00;116,548999999999 02/06/2014 00:00:00;117,141999999999 03/06/2014 00:00:00;116,541999999999 04/06/2014 00:00:00;117,251999999999 05/06/2014 00:00:00;117,420999999999 06/06/2014 00:00:00;118,497999999999 10/06/2014 00:00:00;118,484999999999 11/06/2014 00:00:00;117,525999999999 12/06/2014 00:00:00;117,741999999999 13/06/2014 00:00:00;116,490999999999 16/06/2014 00:00:00;115,392999999999 17/06/2014 00:00:00;115,770999999999 18/06/2014 00:00:00;116,481999999999 19/06/2014 00:00:00;117,162999999999 20/06/2014 00:00:00;117,750999999999 23/06/2014 00:00:00;117,123999999999 24/06/2014 00:00:00;116,193999999999 25/06/2014 00:00:00;115,344999999999 26/06/2014 00:00:00;116,293999999999 27/06/2014 00:00:00;116,092999999999 30/06/2014 00:00:00;116,221999999999 01/07/2014 00:00:00;117,122999999999 02/07/2014 00:00:00;117,454999999999 03/07/2014 00:00:00;118,925999999999 04/07/2014 00:00:00;118,680999999999 07/07/2014 00:00:00;117,801999999999 08/07/2014 00:00:00;115,798999999999 09/07/2014 00:00:00;115,403999999999 10/07/2014 00:00:00;113,143999999999 11/07/2014 00:00:00;113,831999999999 15/07/2014 00:00:00;113,395999999999 16/07/2014 00:00:00;114,483999999999 17/07/2014 00:00:00;113,881999999999 18/07/2014 00:00:00;113,204999999999 21/07/2014 00:00:00;112,736999999999 22/07/2014 00:00:00;113,407999999999 23/07/2014 00:00:00;113,869999999999 24/07/2014 00:00:00;114,292999999999 25/07/2014 00:00:00;113,508999999999 28/07/2014 00:00:00;112,737999999999 29/07/2014 00:00:00;113,109999999999 30/07/2014 00:00:00;112,155999999999 31/07/2014 00:00:00;110,894999999999 01/08/2014 00:00:00;108,805999999999 04/08/2014 00:00:00;108,482999999999 05/08/2014 00:00:00;108,596999999999 06/08/2014 00:00:00;107,028999999999 07/08/2014 00:00:00;106,611999999999 08/08/2014 00:00:00;105,420999999999 11/08/2014 00:00:00;107,740999999999 12/08/2014 00:00:00;107,439999999999 13/08/2014 00:00:00;107,870999999999 14/08/2014 00:00:00;108,255999999999 18/08/2014 00:00:00;108,901999999999 19/08/2014 00:00:00;110,507999999999 20/08/2014 00:00:00;110,417999999999 21/08/2014 00:00:00;111,569999999999 22/08/2014 00:00:00;111,569999999999 25/08/2014 00:00:00;112,202999999999 26/08/2014 00:00:00;112,363999999999 27/08/2014 00:00:00;112,814999999999 28/08/2014 00:00:00;112,010999999999 29/08/2014 00:00:00;112,124999999999 01/09/2014 00:00:00;112,351999999999 02/09/2014 00:00:00;112,293999999999 03/09/2014 00:00:00;112,801999999999 04/09/2014 00:00:00;113,279999999999 05/09/2014 00:00:00;113,059999999999 08/09/2014 00:00:00;112,697999999999 09/09/2014 00:00:00;112,687999999999 10/09/2014 00:00:00;112,151999999999 11/09/2014 00:00:00;112,430999999999 12/09/2014 00:00:00;112,514999999999 15/09/2014 00:00:00;111,944999999999 16/09/2014 00:00:00;111,440999999999 17/09/2014 00:00:00;111,804999999999 18/09/2014 00:00:00;112,251999999999 19/09/2014 00:00:00;112,347999999999 22/09/2014 00:00:00;111,984999999999 23/09/2014 00:00:00;110,858999999999 24/09/2014 00:00:00;110,788999999999 25/09/2014 00:00:00;110,481999999999 26/09/2014 00:00:00;110,461999999999 29/09/2014 00:00:00;110,513999999999 30/09/2014 00:00:00;110,711999999999 01/10/2014 00:00:00;110,845999999999 02/10/2014 00:00:00;108,704999999999 03/10/2014 00:00:00;109,781999999999 06/10/2014 00:00:00;109,907999999999 07/10/2014 00:00:00;108,220999999999 08/10/2014 00:00:00;106,559999999999 09/10/2014 00:00:00;105,759999999999 10/10/2014 00:00:00;103,662999999999 13/10/2014 00:00:00;102,622999999999 14/10/2014 00:00:00;103,323999999999 15/10/2014 00:00:00;100,680999999999 16/10/2014 00:00:00;100,050999999999 17/10/2014 00:00:00;103,319999999999 20/10/2014 00:00:00;103,055999999999 21/10/2014 00:00:00;104,906999999999 22/10/2014 00:00:00;106,759999999999 23/10/2014 00:00:00;107,634999999999 24/10/2014 00:00:00;106,653999999999 27/10/2014 00:00:00;106,113999999999 28/10/2014 00:00:00;106,936999999999 29/10/2014 00:00:00;107,706999999999 30/10/2014 00:00:00;107,699999999999 31/10/2014 00:00:00;109,089999999999 03/11/2014 00:00:00;109,415999999999 04/11/2014 00:00:00;109,158999999999 05/11/2014 00:00:00;110,240999999999 06/11/2014 00:00:00;110,408999999999 07/11/2014 00:00:00;109,856999999999 10/11/2014 00:00:00;110,878999999999 12/11/2014 00:00:00;110,361999999999 13/11/2014 00:00:00;110,649999999999 14/11/2014 00:00:00;110,357999999999 17/11/2014 00:00:00;110,397999999999 18/11/2014 00:00:00;111,020999999999 19/11/2014 00:00:00;111,148999999999 20/11/2014 00:00:00;111,923999999999 21/11/2014 00:00:00;112,771999999999 24/11/2014 00:00:00;113,223999999999 25/11/2014 00:00:00;113,871999999999 26/11/2014 00:00:00;113,790999999999 27/11/2014 00:00:00;114,319999999999 28/11/2014 00:00:00;114,222999999999 01/12/2014 00:00:00;113,439999999999 02/12/2014 00:00:00;113,535999999999 03/12/2014 00:00:00;114,162999999999 04/12/2014 00:00:00;114,107999999999 05/12/2014 00:00:00;115,872999999999 08/12/2014 00:00:00;115,629999999999 09/12/2014 00:00:00;113,801999999999 10/12/2014 00:00:00;113,752999999999 11/12/2014 00:00:00;113,588999999999 12/12/2014 00:00:00;111,885999999999 15/12/2014 00:00:00;110,170999999999 16/12/2014 00:00:00;110,835999999999 17/12/2014 00:00:00;111,271999999999 18/12/2014 00:00:00;113,706999999999 19/12/2014 00:00:00;114,347999999999 22/12/2014 00:00:00;115,052999999999 23/12/2014 00:00:00;115,308999999999 24/12/2014 00:00:00;115,286999999999 29/12/2014 00:00:00;115,054999999999 30/12/2014 00:00:00;114,896999999999 31/12/2014 00:00:00;115,319999999998 02/01/2015 00:00:00;116,069999999998 05/01/2015 00:00:00;115,601999999998 06/01/2015 00:00:00;114,791999999998 07/01/2015 00:00:00;114,731999999998 08/01/2015 00:00:00;116,150999999998 09/01/2015 00:00:00;116,072999999998 12/01/2015 00:00:00;116,787999999998 13/01/2015 00:00:00;117,557999999998 14/01/2015 00:00:00;116,408999999998 15/01/2015 00:00:00;116,680999999998 16/01/2015 00:00:00;116,589999999998 19/01/2015 00:00:00;117,767999999998 20/01/2015 00:00:00;117,830999999998 21/01/2015 00:00:00;117,816999999998 22/01/2015 00:00:00;118,945999999998 23/01/2015 00:00:00;120,234999999998 26/01/2015 00:00:00;121,731999999998 27/01/2015 00:00:00;120,752999999998 28/01/2015 00:00:00;121,486999999998 29/01/2015 00:00:00;121,532999999998 30/01/2015 00:00:00;122,130999999998 02/02/2015 00:00:00;122,101999999998 03/02/2015 00:00:00;122,838999999998 04/02/2015 00:00:00;122,855999999998 05/02/2015 00:00:00;123,850999999998 06/02/2015 00:00:00;123,790999999998 09/02/2015 00:00:00;122,754999999998 10/02/2015 00:00:00;124,170999999998 11/02/2015 00:00:00;123,831999999998 12/02/2015 00:00:00;125,526999999998 13/02/2015 00:00:00;125,523999999998 16/02/2015 00:00:00;125,765999999998 17/02/2015 00:00:00;125,965999999998 18/02/2015 00:00:00;127,123999999998 19/02/2015 00:00:00;127,386999999998 20/02/2015 00:00:00;127,967999999998 23/02/2015 00:00:00;128,836999999998 24/02/2015 00:00:00;129,493999999998 25/02/2015 00:00:00;129,862999999998 26/02/2015 00:00:00;131,579999999998 27/02/2015 00:00:00;131,797999999998 02/03/2015 00:00:00;131,725999999998 03/03/2015 00:00:00;130,740999999998 04/03/2015 00:00:00;131,409999999998 05/03/2015 00:00:00;133,238999999998 06/03/2015 00:00:00;134,298999999998 09/03/2015 00:00:00;134,335999999998 10/03/2015 00:00:00;133,292999999998 11/03/2015 00:00:00;135,074999999998 12/03/2015 00:00:00;135,281999999998 13/03/2015 00:00:00;136,324999999998 16/03/2015 00:00:00;137,520999999998 17/03/2015 00:00:00;136,078999999998 18/03/2015 00:00:00;136,653999999998 19/03/2015 00:00:00;137,781999999998 20/03/2015 00:00:00;138,786999999998 23/03/2015 00:00:00;138,534999999998 24/03/2015 00:00:00;139,652999999998 25/03/2015 00:00:00;138,793999999998 26/03/2015 00:00:00;137,105999999998 27/03/2015 00:00:00;137,098999999998 30/03/2015 00:00:00;139,268999999998 31/03/2015 00:00:00;138,862999999998 01/04/2015 00:00:00;139,153999999998 02/04/2015 00:00:00;140,229999999998 07/04/2015 00:00:00;141,192999999998 08/04/2015 00:00:00;141,600999999998 09/04/2015 00:00:00;142,741999999998 10/04/2015 00:00:00;144,800999999998 13/04/2015 00:00:00;145,414999999998 14/04/2015 00:00:00;144,723999999998 15/04/2015 00:00:00;145,206999999998 16/04/2015 00:00:00;144,304999999998 17/04/2015 00:00:00;141,659999999998 20/04/2015 00:00:00;142,912999999998 21/04/2015 00:00:00;143,830999999998 22/04/2015 00:00:00;142,975999999998 23/04/2015 00:00:00;143,160999999998 24/04/2015 00:00:00;143,322999999998 27/04/2015 00:00:00;144,575999999998 28/04/2015 00:00:00;143,546999999998 29/04/2015 00:00:00;141,665999999998 30/04/2015 00:00:00;141,429999999998 04/05/2015 00:00:00;142,665999999998 05/05/2015 00:00:00;141,340999999998 06/05/2015 00:00:00;141,096999999998 07/05/2015 00:00:00;141,596999999998 11/05/2015 00:00:00;144,765999999997 12/05/2015 00:00:00;143,058999999997 13/05/2015 00:00:00;143,763999999997 15/05/2015 00:00:00;144,631999999997 18/05/2015 00:00:00;144,635999999997 19/05/2015 00:00:00;145,968999999997 20/05/2015 00:00:00;146,552999999997 21/05/2015 00:00:00;147,333999999997 22/05/2015 00:00:00;147,383999999997 26/05/2015 00:00:00;146,614999999997 27/05/2015 00:00:00;147,812999999997 28/05/2015 00:00:00;148,142999999997 29/05/2015 00:00:00;147,119999999997 01/06/2015 00:00:00;147,655999999997 02/06/2015 00:00:00;147,098999999997 03/06/2015 00:00:00;147,793999999997 04/06/2015 00:00:00;146,534999999997 05/06/2015 00:00:00;145,075999999997 08/06/2015 00:00:00;143,543999999997 09/06/2015 00:00:00;142,378999999997 10/06/2015 00:00:00;144,103999999997 11/06/2015 00:00:00;144,606999999997 12/06/2015 00:00:00;143,399999999997 15/06/2015 00:00:00;141,526999999997 16/06/2015 00:00:00;142,065999999997 17/06/2015 00:00:00;141,107999999997 18/06/2015 00:00:00;140,843999999997 19/06/2015 00:00:00;141,495999999997 22/06/2015 00:00:00;144,631999999997 23/06/2015 00:00:00;146,157999999997 24/06/2015 00:00:00;145,177999999997 25/06/2015 00:00:00;145,395999999997 26/06/2015 00:00:00;145,803999999997 29/06/2015 00:00:00;142,378999999997 30/06/2015 00:00:00;142,490999999997 01/07/2015 00:00:00;144,492999999997 02/07/2015 00:00:00;143,354999999997 03/07/2015 00:00:00;143,313999999997 06/07/2015 00:00:00;142,262999999997 07/07/2015 00:00:00;140,285999999997 08/07/2015 00:00:00;139,765999999997 09/07/2015 00:00:00;142,381999999997 10/07/2015 00:00:00;144,704999999997 13/07/2015 00:00:00;146,848999999997 15/07/2015 00:00:00;148,158999999997 16/07/2015 00:00:00;150,154999999997 17/07/2015 00:00:00;150,510999999997 20/07/2015 00:00:00;151,996999999997 21/07/2015 00:00:00;151,427999999997 22/07/2015 00:00:00;151,507999999997 23/07/2015 00:00:00;151,741999999997 24/07/2015 00:00:00;150,932999999997 27/07/2015 00:00:00;148,057999999997 28/07/2015 00:00:00;149,747999999997 29/07/2015 00:00:00;149,903999999997 30/07/2015 00:00:00;149,533999999997 31/07/2015 00:00:00;150,295999999997 03/08/2015 00:00:00;150,948999999997 04/08/2015 00:00:00;150,510999999997 05/08/2015 00:00:00;152,211999999997 06/08/2015 00:00:00;152,074999999997 07/08/2015 00:00:00;150,962999999997 10/08/2015 00:00:00;151,628999999997 11/08/2015 00:00:00;150,842999999997 12/08/2015 00:00:00;147,827999999997 13/08/2015 00:00:00;150,329999999997 14/08/2015 00:00:00;150,842999999997 17/08/2015 00:00:00;151,468999999997 18/08/2015 00:00:00;151,616999999997 19/08/2015 00:00:00;149,591999999997 20/08/2015 00:00:00;146,894999999997 21/08/2015 00:00:00;143,621999999997 24/08/2015 00:00:00;137,745999999997 25/08/2015 00:00:00;143,801999999997 26/08/2015 00:00:00;143,582999999997 27/08/2015 00:00:00;146,712999999997 28/08/2015 00:00:00;147,041999999997 31/08/2015 00:00:00;147,181999999997 01/09/2015 00:00:00;144,567999999997 02/09/2015 00:00:00;144,972999999997 03/09/2015 00:00:00;147,233999999997 04/09/2015 00:00:00;145,205999999997 07/09/2015 00:00:00;145,720999999997 08/09/2015 00:00:00;147,041999999997 09/09/2015 00:00:00;148,091999999997 10/09/2015 00:00:00;147,102999999997 11/09/2015 00:00:00;146,087999999997 14/09/2015 00:00:00;145,648999999997 15/09/2015 00:00:00;145,624999999997 16/09/2015 00:00:00;146,275999999997 17/09/2015 00:00:00;147,132999999997 18/09/2015 00:00:00;146,591999999997 21/09/2015 00:00:00;145,931999999997 22/09/2015 00:00:00;142,784999999997 23/09/2015 00:00:00;143,327999999997 24/09/2015 00:00:00;141,679999999997 25/09/2015 00:00:00;144,364999999997 28/09/2015 00:00:00;142,467999999997 29/09/2015 00:00:00;141,327999999997 30/09/2015 00:00:00;142,780999999997 01/10/2015 00:00:00;142,759999999997 02/10/2015 00:00:00;143,106999999997 05/10/2015 00:00:00;144,853999999997 06/10/2015 00:00:00;145,392999999997 07/10/2015 00:00:00;144,917999999997 08/10/2015 00:00:00;145,077999999997 09/10/2015 00:00:00;145,436999999997 12/10/2015 00:00:00;144,788999999997 13/10/2015 00:00:00;143,842999999997 14/10/2015 00:00:00;143,164999999997 15/10/2015 00:00:00;144,858999999997 16/10/2015 00:00:00;145,427999999997 19/10/2015 00:00:00;146,463999999997 20/10/2015 00:00:00;146,790999999997 21/10/2015 00:00:00;147,252999999997 22/10/2015 00:00:00;147,815999999997 23/10/2015 00:00:00;149,150999999997 26/10/2015 00:00:00;148,796999999997 27/10/2015 00:00:00;147,848999999997 28/10/2015 00:00:00;148,668999999996 29/10/2015 00:00:00;148,522999999996 30/10/2015 00:00:00;148,677999999996 02/11/2015 00:00:00;149,866999999996 03/11/2015 00:00:00;150,535999999996 04/11/2015 00:00:00;150,142999999996 05/11/2015 00:00:00;150,495999999996 06/11/2015 00:00:00;151,317999999996 09/11/2015 00:00:00;150,704999999996 10/11/2015 00:00:00;150,425999999996 12/11/2015 00:00:00;149,460999999996 13/11/2015 00:00:00;148,334999999996 16/11/2015 00:00:00;147,438999999996 17/11/2015 00:00:00;148,760999999996 18/11/2015 00:00:00;148,795999999996 19/11/2015 00:00:00;150,308999999996 20/11/2015 00:00:00;150,771999999996 23/11/2015 00:00:00;151,038999999996 24/11/2015 00:00:00;149,548999999996 25/11/2015 00:00:00;151,043999999996 26/11/2015 00:00:00;152,014999999996 27/11/2015 00:00:00;152,704999999996 30/11/2015 00:00:00;154,945999999996 01/12/2015 00:00:00;154,888999999996 02/12/2015 00:00:00;155,777999999996 03/12/2015 00:00:00;155,227999999996 04/12/2015 00:00:00;155,231999999996 07/12/2015 00:00:00;155,759999999996 08/12/2015 00:00:00;153,961999999996 09/12/2015 00:00:00;153,918999999996 10/12/2015 00:00:00;153,193999999996 11/12/2015 00:00:00;150,893999999996 14/12/2015 00:00:00;149,027999999996 15/12/2015 00:00:00;151,597999999996 16/12/2015 00:00:00;152,912999999996 17/12/2015 00:00:00;154,459999999996 18/12/2015 00:00:00;154,535999999996 21/12/2015 00:00:00;154,440999999996 22/12/2015 00:00:00;153,567999999996 23/12/2015 00:00:00;154,833999999996 24/12/2015 00:00:00;154,933999999996 28/12/2015 00:00:00;154,604999999996 29/12/2015 00:00:00;156,455999999996 30/12/2015 00:00:00;156,681999999996 31/12/2015 00:00:00;156,999999999996 04/01/2016 00:00:00;154,036999999996 05/01/2016 00:00:00;154,765999999996 06/01/2016 00:00:00;153,020999999996 07/01/2016 00:00:00;150,186999999996 08/01/2016 00:00:00;149,818999999996 11/01/2016 00:00:00;148,557999999996 12/01/2016 00:00:00;150,802999999996 13/01/2016 00:00:00;150,512999999996 14/01/2016 00:00:00;147,587999999996 15/01/2016 00:00:00;143,400999999996 18/01/2016 00:00:00;141,353999999996 19/01/2016 00:00:00;143,491999999996 20/01/2016 00:00:00;139,122999999996 21/01/2016 00:00:00;140,143999999996 22/01/2016 00:00:00;143,779999999996 25/01/2016 00:00:00;144,152999999996 26/01/2016 00:00:00;144,624999999996 27/01/2016 00:00:00;144,735999999996 28/01/2016 00:00:00;142,896999999996 29/01/2016 00:00:00;144,767999999996 01/02/2016 00:00:00;145,244999999996 02/02/2016 00:00:00;143,878999999996 03/02/2016 00:00:00;141,864999999996 04/02/2016 00:00:00;141,056999999996 05/02/2016 00:00:00;139,505999999996 08/02/2016 00:00:00;133,838999999996 09/02/2016 00:00:00;130,669999999996 10/02/2016 00:00:00;133,852999999996 11/02/2016 00:00:00;130,041999999996 12/02/2016 00:00:00;131,566999999996 15/02/2016 00:00:00;135,153999999996 16/02/2016 00:00:00;135,564999999996 17/02/2016 00:00:00;138,900999999996 18/02/2016 00:00:00;139,997999999996 19/02/2016 00:00:00;140,407999999996 22/02/2016 00:00:00;142,148999999996 23/02/2016 00:00:00;141,482999999996 24/02/2016 00:00:00;139,509999999996 25/02/2016 00:00:00;140,250999999996 26/02/2016 00:00:00;141,358999999996 29/02/2016 00:00:00;142,050999999996 01/03/2016 00:00:00;144,339999999996 02/03/2016 00:00:00;143,596999999996 03/03/2016 00:00:00;143,469999999996 04/03/2016 00:00:00;144,812999999996 07/03/2016 00:00:00;144,566999999996 08/03/2016 00:00:00;142,973999999996 09/03/2016 00:00:00;142,827999999996 10/03/2016 00:00:00;141,258999999996 11/03/2016 00:00:00;143,230999999996 14/03/2016 00:00:00;144,327999999996 15/03/2016 00:00:00;144,726999999996 16/03/2016 00:00:00;144,795999999996 17/03/2016 00:00:00;144,856999999996 18/03/2016 00:00:00;145,641999999996 21/03/2016 00:00:00;145,382999999996 22/03/2016 00:00:00;145,374999999996 23/03/2016 00:00:00;145,700999999996 24/03/2016 00:00:00;144,791999999996 29/03/2016 00:00:00;144,533999999996 30/03/2016 00:00:00;145,455999999996 31/03/2016 00:00:00;145,323999999996 01/04/2016 00:00:00;145,132999999996 04/04/2016 00:00:00;144,722999999996 05/04/2016 00:00:00;142,992999999996 06/04/2016 00:00:00;144,186999999996 07/04/2016 00:00:00;142,992999999996 08/04/2016 00:00:00;144,324999999996 11/04/2016 00:00:00;144,920999999996 12/04/2016 00:00:00;145,219999999996 13/04/2016 00:00:00;146,742999999996 14/04/2016 00:00:00;146,822999999996 15/04/2016 00:00:00;145,880999999996 18/04/2016 00:00:00;145,595999999996 19/04/2016 00:00:00;146,710999999996 20/04/2016 00:00:00;146,427999999996 21/04/2016 00:00:00;145,963999999996 22/04/2016 00:00:00;145,820999999996 25/04/2016 00:00:00;145,755999999996 26/04/2016 00:00:00;145,176999999996 27/04/2016 00:00:00;145,868999999996 28/04/2016 00:00:00;145,384999999996 29/04/2016 00:00:00;144,069999999996 02/05/2016 00:00:00;144,545999999996 03/05/2016 00:00:00;143,858999999996 04/05/2016 00:00:00;143,118999999996 06/05/2016 00:00:00;142,772999999996 09/05/2016 00:00:00;143,132999999996 10/05/2016 00:00:00;143,452999999996 11/05/2016 00:00:00;143,542999999996 12/05/2016 00:00:00;144,171999999996 13/05/2016 00:00:00;145,186999999996 17/05/2016 00:00:00;145,728999999996 18/05/2016 00:00:00;145,584999999996 19/05/2016 00:00:00;145,149999999996 20/05/2016 00:00:00;146,900999999995 23/05/2016 00:00:00;148,462999999995 24/05/2016 00:00:00;149,646999999995 25/05/2016 00:00:00;150,433999999995 26/05/2016 00:00:00;151,309999999995 27/05/2016 00:00:00;151,992999999995 30/05/2016 00:00:00;152,366999999995 31/05/2016 00:00:00;153,158999999995 01/06/2016 00:00:00;152,312999999995 02/06/2016 00:00:00;152,451999999995 03/06/2016 00:00:00;151,904999999995 06/06/2016 00:00:00;152,026999999995 07/06/2016 00:00:00;152,837999999995 08/06/2016 00:00:00;152,848999999995 09/06/2016 00:00:00;151,664999999995 10/06/2016 00:00:00;148,906999999995 13/06/2016 00:00:00;145,369999999995 14/06/2016 00:00:00;142,901999999995 15/06/2016 00:00:00;143,574999999995 16/06/2016 00:00:00;140,385999999996 17/06/2016 00:00:00;142,263999999995 20/06/2016 00:00:00;146,357999999995 21/06/2016 00:00:00;146,991999999995 22/06/2016 00:00:00;146,896999999995 23/06/2016 00:00:00;148,209999999995 24/06/2016 00:00:00;142,704999999995 27/06/2016 00:00:00;135,792999999996 28/06/2016 00:00:00;138,697999999996 29/06/2016 00:00:00;141,986999999995 30/06/2016 00:00:00;143,841999999995 01/07/2016 00:00:00;145,075999999995 04/07/2016 00:00:00;144,066999999995 05/07/2016 00:00:00;141,404999999995 06/07/2016 00:00:00;139,477999999995 07/07/2016 00:00:00;141,164999999995 08/07/2016 00:00:00;142,753999999995 11/07/2016 00:00:00;145,048999999995 12/07/2016 00:00:00;146,011999999995 13/07/2016 00:00:00;146,038999999995 15/07/2016 00:00:00;146,029999999995 18/07/2016 00:00:00;147,175999999995 19/07/2016 00:00:00;147,595999999995 20/07/2016 00:00:00;148,976999999995 21/07/2016 00:00:00;148,618999999995 22/07/2016 00:00:00;148,468999999995 25/07/2016 00:00:00;150,022999999995 26/07/2016 00:00:00;150,518999999995 27/07/2016 00:00:00;151,884999999995 28/07/2016 00:00:00;151,159999999995 29/07/2016 00:00:00;150,982999999995 01/08/2016 00:00:00;150,351999999995 02/08/2016 00:00:00;149,064999999995 03/08/2016 00:00:00;149,132999999995 04/08/2016 00:00:00;149,875999999995 05/08/2016 00:00:00;151,214999999995 08/08/2016 00:00:00;151,955999999995 09/08/2016 00:00:00;153,125999999995 10/08/2016 00:00:00;152,948999999995 11/08/2016 00:00:00;153,501999999995 12/08/2016 00:00:00;153,553999999995 16/08/2016 00:00:00;153,073999999995 17/08/2016 00:00:00;151,652999999995 18/08/2016 00:00:00;152,753999999995 19/08/2016 00:00:00;152,324999999995 22/08/2016 00:00:00;152,994999999995 23/08/2016 00:00:00;154,044999999995 24/08/2016 00:00:00;154,098999999995 25/08/2016 00:00:00;153,229999999995 26/08/2016 00:00:00;153,651999999995 29/08/2016 00:00:00;153,772999999995 30/08/2016 00:00:00;153,713999999995 31/08/2016 00:00:00;153,650999999995 01/09/2016 00:00:00;154,380999999995 02/09/2016 00:00:00;155,590999999995 05/09/2016 00:00:00;155,339999999995 06/09/2016 00:00:00;155,673999999995 07/09/2016 00:00:00;155,957999999995 08/09/2016 00:00:00;155,745999999995 09/09/2016 00:00:00;154,060999999995 12/09/2016 00:00:00;152,845999999995 13/09/2016 00:00:00;152,396999999995 14/09/2016 00:00:00;152,920999999995 15/09/2016 00:00:00;153,361999999995 16/09/2016 00:00:00;153,711999999995 19/09/2016 00:00:00;154,486999999995 20/09/2016 00:00:00;154,292999999995 21/09/2016 00:00:00;154,635999999995 22/09/2016 00:00:00;156,059999999995 23/09/2016 00:00:00;155,640999999995 26/09/2016 00:00:00;154,936999999995 27/09/2016 00:00:00;154,832999999995 28/09/2016 00:00:00;156,472999999994 29/09/2016 00:00:00;157,387999999994 30/09/2016 00:00:00;156,409999999994 03/10/2016 00:00:00;157,953999999994 04/10/2016 00:00:00;159,091999999994 05/10/2016 00:00:00;158,745999999994 06/10/2016 00:00:00;158,435999999994 07/10/2016 00:00:00;157,155999999994 10/10/2016 00:00:00;158,164999999994 11/10/2016 00:00:00;157,825999999994 12/10/2016 00:00:00;157,242999999994 13/10/2016 00:00:00;156,352999999994 14/10/2016 00:00:00;157,384999999994 17/10/2016 00:00:00;156,670999999994 18/10/2016 00:00:00;157,571999999994 19/10/2016 00:00:00;158,202999999994 20/10/2016 00:00:00;158,085999999994 21/10/2016 00:00:00;157,596999999994 24/10/2016 00:00:00;157,473999999994 25/10/2016 00:00:00;157,019999999994 26/10/2016 00:00:00;155,827999999994 27/10/2016 00:00:00;155,120999999994 28/10/2016 00:00:00;154,853999999994 31/10/2016 00:00:00;154,853999999994 02/11/2016 00:00:00;152,132999999994 03/11/2016 00:00:00;152,578999999994 04/11/2016 00:00:00;150,658999999995 07/11/2016 00:00:00;152,345999999994 08/11/2016 00:00:00;151,801999999994 09/11/2016 00:00:00;152,902999999994 10/11/2016 00:00:00;153,480999999994 14/11/2016 00:00:00;152,122999999994 15/11/2016 00:00:00;152,796999999994 16/11/2016 00:00:00;154,018999999994 17/11/2016 00:00:00;154,474999999994 18/11/2016 00:00:00;155,138999999994 21/11/2016 00:00:00;155,465999999994 22/11/2016 00:00:00;155,982999999994 23/11/2016 00:00:00;155,385999999994 24/11/2016 00:00:00;156,054999999994 25/11/2016 00:00:00;155,945999999994 28/11/2016 00:00:00;154,819999999994 29/11/2016 00:00:00;154,691999999994 30/11/2016 00:00:00;155,021999999994 01/12/2016 00:00:00;154,537999999994 02/12/2016 00:00:00;153,928999999994 05/12/2016 00:00:00;154,987999999994 06/12/2016 00:00:00;155,670999999994 07/12/2016 00:00:00;156,779999999994 08/12/2016 00:00:00;157,642999999994 09/12/2016 00:00:00;158,663999999994 12/12/2016 00:00:00;158,035999999994 13/12/2016 00:00:00;158,240999999994 14/12/2016 00:00:00;158,013999999994 15/12/2016 00:00:00;158,695999999994 16/12/2016 00:00:00;158,641999999994 19/12/2016 00:00:00;158,805999999994 20/12/2016 00:00:00;159,385999999994 21/12/2016 00:00:00;159,513999999994 22/12/2016 00:00:00;159,307999999994 23/12/2016 00:00:00;159,758999999994 27/12/2016 00:00:00;160,840999999994 28/12/2016 00:00:00;161,617999999994 29/12/2016 00:00:00;161,182999999994 30/12/2016 00:00:00;161,531999999994 02/01/2017 00:00:00;163,056999999994 03/01/2017 00:00:00;163,084999999994 04/01/2017 00:00:00;163,210999999994 05/01/2017 00:00:00;163,752999999994 06/01/2017 00:00:00;163,645999999994 09/01/2017 00:00:00;163,983999999994 10/01/2017 00:00:00;164,716999999994 11/01/2017 00:00:00;165,681999999994 12/01/2017 00:00:00;164,879999999994 13/01/2017 00:00:00;166,161999999993 16/01/2017 00:00:00;166,048999999993 17/01/2017 00:00:00;165,399999999994 18/01/2017 00:00:00;165,875999999993 19/01/2017 00:00:00;166,236999999993 20/01/2017 00:00:00;166,512999999993 23/01/2017 00:00:00;166,344999999993 24/01/2017 00:00:00;167,056999999993 25/01/2017 00:00:00;168,321999999993 26/01/2017 00:00:00;169,347999999993 27/01/2017 00:00:00;169,824999999993 30/01/2017 00:00:00;168,451999999993 31/01/2017 00:00:00;167,609999999993 01/02/2017 00:00:00;169,803999999993 02/02/2017 00:00:00;170,755999999993 03/02/2017 00:00:00;170,597999999993 06/02/2017 00:00:00;169,955999999993 07/02/2017 00:00:00;170,142999999993 08/02/2017 00:00:00;170,290999999993 09/02/2017 00:00:00;170,633999999993 10/02/2017 00:00:00;171,684999999993 13/02/2017 00:00:00;172,797999999993 14/02/2017 00:00:00;174,244999999993 15/02/2017 00:00:00;174,280999999993 16/02/2017 00:00:00;173,928999999993 17/02/2017 00:00:00;173,613999999993 20/02/2017 00:00:00;174,364999999993 21/02/2017 00:00:00;175,558999999993 22/02/2017 00:00:00;175,363999999993 23/02/2017 00:00:00;173,661999999993 24/02/2017 00:00:00;170,504999999993 27/02/2017 00:00:00;171,322999999993 28/02/2017 00:00:00;172,240999999993 01/03/2017 00:00:00;174,922999999993 02/03/2017 00:00:00;175,292999999993 03/03/2017 00:00:00;174,590999999993 06/03/2017 00:00:00;174,827999999993 07/03/2017 00:00:00;175,176999999993 08/03/2017 00:00:00;176,117999999993 09/03/2017 00:00:00;175,790999999993 10/03/2017 00:00:00;176,294999999993 13/03/2017 00:00:00;176,720999999993 14/03/2017 00:00:00;176,435999999993 15/03/2017 00:00:00;176,397999999993 16/03/2017 00:00:00;176,822999999993 17/03/2017 00:00:00;177,431999999993 20/03/2017 00:00:00;177,334999999993 21/03/2017 00:00:00;175,554999999993 22/03/2017 00:00:00;174,292999999993 23/03/2017 00:00:00;175,855999999993 24/03/2017 00:00:00;176,237999999993 27/03/2017 00:00:00;175,719999999993 28/03/2017 00:00:00;176,818999999993 29/03/2017 00:00:00;175,373999999993 30/03/2017 00:00:00;176,257999999993 31/03/2017 00:00:00;177,141999999993 03/04/2017 00:00:00;177,095999999993 04/04/2017 00:00:00;176,845999999993 05/04/2017 00:00:00;176,773999999993 06/04/2017 00:00:00;177,378999999992 07/04/2017 00:00:00;178,657999999992 10/04/2017 00:00:00;179,148999999992 11/04/2017 00:00:00;178,164999999992 12/04/2017 00:00:00;178,836999999992 13/04/2017 00:00:00;178,249999999992 18/04/2017 00:00:00;175,736999999992 19/04/2017 00:00:00;176,397999999992 20/04/2017 00:00:00;177,105999999992 21/04/2017 00:00:00;176,891999999992 24/04/2017 00:00:00;180,855999999992 25/04/2017 00:00:00;182,364999999992 26/04/2017 00:00:00;183,956999999992 27/04/2017 00:00:00;184,371999999992 28/04/2017 00:00:00;186,059999999992 02/05/2017 00:00:00;187,897999999992 03/05/2017 00:00:00;187,317999999992 04/05/2017 00:00:00;188,841999999992 05/05/2017 00:00:00;188,902999999992 09/05/2017 00:00:00;191,336999999992 10/05/2017 00:00:00;191,359999999992 11/05/2017 00:00:00;191,383999999992 12/05/2017 00:00:00;191,267999999992 15/05/2017 00:00:00;192,208999999992 16/05/2017 00:00:00;193,236999999992 17/05/2017 00:00:00;189,892999999992 18/05/2017 00:00:00;187,750999999992 19/05/2017 00:00:00;190,703999999992 22/05/2017 00:00:00;191,190999999992 23/05/2017 00:00:00;192,818999999992 24/05/2017 00:00:00;194,239999999991 26/05/2017 00:00:00;195,168999999991 29/05/2017 00:00:00;194,877999999991 30/05/2017 00:00:00;195,290999999991 31/05/2017 00:00:00;195,316999999991 01/06/2017 00:00:00;196,498999999991 02/06/2017 00:00:00;197,901999999991 06/06/2017 00:00:00;196,097999999991 07/06/2017 00:00:00;195,856999999991 08/06/2017 00:00:00;195,663999999991 09/06/2017 00:00:00;197,360999999991 12/06/2017 00:00:00;194,524999999991 13/06/2017 00:00:00;195,952999999991 14/06/2017 00:00:00;196,212999999991 15/06/2017 00:00:00;193,846999999991 16/06/2017 00:00:00;196,318999999991 19/06/2017 00:00:00;197,443999999991 20/06/2017 00:00:00;197,088999999991 21/06/2017 00:00:00;195,614999999991 22/06/2017 00:00:00;195,292999999991 23/06/2017 00:00:00;195,406999999991 26/06/2017 00:00:00;196,395999999991 27/06/2017 00:00:00;194,448999999991 28/06/2017 00:00:00;193,211999999991 29/06/2017 00:00:00;190,392999999991 30/06/2017 00:00:00;190,226999999991 03/07/2017 00:00:00;191,093999999991 04/07/2017 00:00:00;190,245999999991 05/07/2017 00:00:00;190,530999999991 06/07/2017 00:00:00;189,463999999991 07/07/2017 00:00:00;189,441999999991 10/07/2017 00:00:00;190,165999999991 11/07/2017 00:00:00;189,620999999991 12/07/2017 00:00:00;191,681999999991 13/07/2017 00:00:00;191,587999999991 17/07/2017 00:00:00;192,206999999991 18/07/2017 00:00:00;191,373999999991 19/07/2017 00:00:00;192,294999999991 20/07/2017 00:00:00;192,125999999991 21/07/2017 00:00:00;189,994999999991 24/07/2017 00:00:00;190,103999999991 25/07/2017 00:00:00;190,066999999991 26/07/2017 00:00:00;190,089999999991 27/07/2017 00:00:00;190,101999999991 28/07/2017 00:00:00;188,565999999991 31/07/2017 00:00:00;189,067999999991 01/08/2017 00:00:00;190,190999999991 02/08/2017 00:00:00;189,482999999991 03/08/2017 00:00:00;189,511999999991 04/08/2017 00:00:00;190,422999999991 07/08/2017 00:00:00;190,535999999991 08/08/2017 00:00:00;191,135999999991 09/08/2017 00:00:00;188,948999999991 10/08/2017 00:00:00;187,410999999991 11/08/2017 00:00:00;185,202999999991 14/08/2017 00:00:00;187,671999999991 16/08/2017 00:00:00;189,163999999991 17/08/2017 00:00:00;189,288999999991 18/08/2017 00:00:00;188,541999999991 21/08/2017 00:00:00;187,559999999991 22/08/2017 00:00:00;188,617999999991 23/08/2017 00:00:00;188,889999999991 24/08/2017 00:00:00;187,990999999991 25/08/2017 00:00:00;187,857999999991 28/08/2017 00:00:00;187,126999999991 29/08/2017 00:00:00;184,941999999991 30/08/2017 00:00:00;186,847999999991 31/08/2017 00:00:00;189,260999999991 01/09/2017 00:00:00;190,477999999991 04/09/2017 00:00:00;189,626999999991 05/09/2017 00:00:00;189,925999999991 06/09/2017 00:00:00;189,842999999991 07/09/2017 00:00:00;191,048999999991 08/09/2017 00:00:00;191,111999999991 11/09/2017 00:00:00;193,406999999991 12/09/2017 00:00:00;193,583999999991 13/09/2017 00:00:00;194,000999999991 14/09/2017 00:00:00;194,028999999991 15/09/2017 00:00:00;194,353999999991 18/09/2017 00:00:00;195,433999999991 19/09/2017 00:00:00;195,664999999991 20/09/2017 00:00:00;195,328999999991 21/09/2017 00:00:00;196,251999999991 22/09/2017 00:00:00;196,601999999991 25/09/2017 00:00:00;197,074999999990 26/09/2017 00:00:00;196,840999999990 27/09/2017 00:00:00;197,577999999990 28/09/2017 00:00:00;198,316999999990 29/09/2017 00:00:00;200,445999999990 02/10/2017 00:00:00;202,749999999990 03/10/2017 00:00:00;203,347999999990 04/10/2017 00:00:00;204,060999999990 05/10/2017 00:00:00;203,832999999990 06/10/2017 00:00:00;203,611999999990 09/10/2017 00:00:00;203,410999999990 10/10/2017 00:00:00;203,069999999990 11/10/2017 00:00:00;203,351999999990 12/10/2017 00:00:00;203,647999999990 13/10/2017 00:00:00;204,198999999990 16/10/2017 00:00:00;204,685999999990 17/10/2017 00:00:00;204,054999999990 18/10/2017 00:00:00;202,976999999990 19/10/2017 00:00:00;200,597999999990 20/10/2017 00:00:00;201,134999999990 23/10/2017 00:00:00;201,067999999990 24/10/2017 00:00:00;200,857999999990 25/10/2017 00:00:00;199,441999999990 26/10/2017 00:00:00;200,262999999990 27/10/2017 00:00:00;201,754999999990 30/10/2017 00:00:00;202,312999999990 31/10/2017 00:00:00;202,887999999990 02/11/2017 00:00:00;201,517999999990 03/11/2017 00:00:00;201,910999999990 06/11/2017 00:00:00;201,228999999990 07/11/2017 00:00:00;200,032999999990 08/11/2017 00:00:00;198,518999999990 09/11/2017 00:00:00;194,794999999990 10/11/2017 00:00:00;193,898999999990 13/11/2017 00:00:00;191,250999999990 14/11/2017 00:00:00;191,430999999990 15/11/2017 00:00:00;189,246999999991 16/11/2017 00:00:00;191,526999999990 17/11/2017 00:00:00;191,591999999990 20/11/2017 00:00:00;193,273999999990 21/11/2017 00:00:00;196,301999999990 22/11/2017 00:00:00;197,723999999990 23/11/2017 00:00:00;196,544999999990 24/11/2017 00:00:00;196,253999999990 27/11/2017 00:00:00;195,765999999990 28/11/2017 00:00:00;197,355999999990 29/11/2017 00:00:00;197,293999999990 30/11/2017 00:00:00;198,275999999990 01/12/2017 00:00:00;197,084999999990 04/12/2017 00:00:00;198,138999999990 05/12/2017 00:00:00;196,973999999990 06/12/2017 00:00:00;195,183999999990 07/12/2017 00:00:00;196,583999999990 08/12/2017 00:00:00;197,426999999990 11/12/2017 00:00:00;198,051999999990 12/12/2017 00:00:00;199,159999999990 13/12/2017 00:00:00;199,570999999990 14/12/2017 00:00:00;199,758999999990 15/12/2017 00:00:00;199,875999999990 18/12/2017 00:00:00;201,707999999990 19/12/2017 00:00:00;202,032999999990 20/12/2017 00:00:00;200,525999999990 21/12/2017 00:00:00;201,438999999990 22/12/2017 00:00:00;201,156999999990 27/12/2017 00:00:00;202,134999999990 28/12/2017 00:00:00;202,469999999990 29/12/2017 00:00:00;202,888999999990 02/01/2018 00:00:00;204,229999999989 03/01/2018 00:00:00;206,063999999989 04/01/2018 00:00:00;207,773999999989 05/01/2018 00:00:00;209,048999999989 08/01/2018 00:00:00;209,827999999989 09/01/2018 00:00:00;210,515999999989 10/01/2018 00:00:00;209,856999999989 11/01/2018 00:00:00;209,833999999989 12/01/2018 00:00:00;211,242999999989 15/01/2018 00:00:00;210,951999999989 16/01/2018 00:00:00;210,938999999989 17/01/2018 00:00:00;210,253999999989 18/01/2018 00:00:00;211,117999999989 19/01/2018 00:00:00;212,115999999989 22/01/2018 00:00:00;211,902999999989 23/01/2018 00:00:00;212,535999999989 24/01/2018 00:00:00;210,652999999989 25/01/2018 00:00:00;210,039999999989 26/01/2018 00:00:00;211,344999999989 29/01/2018 00:00:00;211,352999999989 30/01/2018 00:00:00;208,943999999989 31/01/2018 00:00:00;209,279999999989 01/02/2018 00:00:00;209,198999999989 02/02/2018 00:00:00;206,653999999989 05/02/2018 00:00:00;202,184999999989 06/02/2018 00:00:00;197,814999999990 07/02/2018 00:00:00;203,531999999989 08/02/2018 00:00:00;199,114999999989 09/02/2018 00:00:00;197,310999999990 12/02/2018 00:00:00;200,509999999989 13/02/2018 00:00:00;199,737999999989 14/02/2018 00:00:00;202,355999999989 15/02/2018 00:00:00;204,524999999989 16/02/2018 00:00:00;205,739999999989 19/02/2018 00:00:00;205,185999999989 20/02/2018 00:00:00;206,261999999989 21/02/2018 00:00:00;206,114999999989 22/02/2018 00:00:00;205,014999999989 23/02/2018 00:00:00;205,162999999989 26/02/2018 00:00:00;206,588999999989 27/02/2018 00:00:00;206,186999999989 28/02/2018 00:00:00;206,254999999989 01/03/2018 00:00:00;202,491999999989 02/03/2018 00:00:00;198,530999999989 05/03/2018 00:00:00;200,866999999989 06/03/2018 00:00:00;202,979999999989 07/03/2018 00:00:00;204,136999999989 08/03/2018 00:00:00;204,846999999989 09/03/2018 00:00:00;206,345999999989 12/03/2018 00:00:00;207,634999999989 13/03/2018 00:00:00;205,893999999989 14/03/2018 00:00:00;205,987999999989 15/03/2018 00:00:00;206,705999999989 16/03/2018 00:00:00;205,500999999989 19/03/2018 00:00:00;203,749999999989 20/03/2018 00:00:00;205,004999999989 21/03/2018 00:00:00;204,507999999989 22/03/2018 00:00:00;200,918999999989 23/03/2018 00:00:00;198,665999999989 26/03/2018 00:00:00;197,391999999989 27/03/2018 00:00:00;199,685999999989 28/03/2018 00:00:00;197,663999999989 29/03/2018 00:00:00;197,577999999989 03/04/2018 00:00:00;197,501999999989 04/04/2018 00:00:00;194,781999999989 05/04/2018 00:00:00;198,933999999989 06/04/2018 00:00:00;198,928999999989 09/04/2018 00:00:00;199,157999999989 10/04/2018 00:00:00;201,592999999989 11/04/2018 00:00:00;200,284999999989 12/04/2018 00:00:00;202,396999999989 13/04/2018 00:00:00;202,682999999989 16/04/2018 00:00:00;203,002999999989 17/04/2018 00:00:00;205,045999999989 18/04/2018 00:00:00;206,694999999989 19/04/2018 00:00:00;206,751999999989 20/04/2018 00:00:00;205,991999999989 23/04/2018 00:00:00;206,035999999989 24/04/2018 00:00:00;205,846999999989 25/04/2018 00:00:00;202,682999999989 26/04/2018 00:00:00;204,143999999989 27/04/2018 00:00:00;204,465999999989 30/04/2018 00:00:00;206,636999999988 02/05/2018 00:00:00;209,687999999988 03/05/2018 00:00:00;208,555999999988 04/05/2018 00:00:00;208,998999999988 07/05/2018 00:00:00;209,991999999988 09/05/2018 00:00:00;210,603999999988 11/05/2018 00:00:00;209,960999999988 14/05/2018 00:00:00;209,424999999988 15/05/2018 00:00:00;209,336999999988 16/05/2018 00:00:00;208,741999999988 17/05/2018 00:00:00;208,751999999988 18/05/2018 00:00:00;208,673999999988 22/05/2018 00:00:00;209,970999999988 23/05/2018 00:00:00;207,217999999988 24/05/2018 00:00:00;206,655999999988 25/05/2018 00:00:00;207,428999999988 28/05/2018 00:00:00;207,253999999988 29/05/2018 00:00:00;204,499999999988 30/05/2018 00:00:00;205,262999999988 31/05/2018 00:00:00;206,424999999988 01/06/2018 00:00:00;206,802999999988 04/06/2018 00:00:00;208,117999999988 05/06/2018 00:00:00;207,847999999988 06/06/2018 00:00:00;207,767999999988 07/06/2018 00:00:00;207,552999999988 08/06/2018 00:00:00;206,740999999988 11/06/2018 00:00:00;207,578999999988 12/06/2018 00:00:00;208,093999999988 13/06/2018 00:00:00;208,545999999988 14/06/2018 00:00:00;208,683999999988 15/06/2018 00:00:00;206,855999999988 18/06/2018 00:00:00;206,114999999988 19/06/2018 00:00:00;203,491999999988 20/06/2018 00:00:00;204,318999999988 21/06/2018 00:00:00;200,943999999988 22/06/2018 00:00:00;202,019999999988 25/06/2018 00:00:00;198,728999999989 26/06/2018 00:00:00;197,681999999989 27/06/2018 00:00:00;198,252999999989 28/06/2018 00:00:00;195,553999999989 29/06/2018 00:00:00;199,142999999988 02/07/2018 00:00:00;196,287999999989 03/07/2018 00:00:00;195,472999999989 04/07/2018 00:00:00;194,504999999989 05/07/2018 00:00:00;195,544999999989 06/07/2018 00:00:00;195,932999999989 09/07/2018 00:00:00;197,330999999988 10/07/2018 00:00:00;198,804999999988 11/07/2018 00:00:00;196,446999999989 12/07/2018 00:00:00;197,091999999988 13/07/2018 00:00:00;197,909999999988 16/07/2018 00:00:00;198,828999999988 17/07/2018 00:00:00;199,027999999988 18/07/2018 00:00:00;200,225999999988 19/07/2018 00:00:00;199,372999999988 20/07/2018 00:00:00;196,232999999988 23/07/2018 00:00:00;195,484999999989 24/07/2018 00:00:00;197,036999999988 25/07/2018 00:00:00;197,252999999988 26/07/2018 00:00:00;198,286999999988 27/07/2018 00:00:00;199,901999999988 30/07/2018 00:00:00;199,432999999988 31/07/2018 00:00:00;200,269999999988 01/08/2018 00:00:00;199,433999999988 02/08/2018 00:00:00;198,000999999988 03/08/2018 00:00:00;199,006999999988 06/08/2018 00:00:00;199,496999999988 07/08/2018 00:00:00;200,294999999988 08/08/2018 00:00:00;200,567999999988 09/08/2018 00:00:00;200,420999999988 10/08/2018 00:00:00;198,078999999988 13/08/2018 00:00:00;197,224999999988 14/08/2018 00:00:00;195,760999999988 16/08/2018 00:00:00;194,438999999988 17/08/2018 00:00:00;193,826999999988 20/08/2018 00:00:00;194,854999999988 21/08/2018 00:00:00;195,512999999988 22/08/2018 00:00:00;195,468999999988 23/08/2018 00:00:00;196,268999999988 24/08/2018 00:00:00;196,224999999988 27/08/2018 00:00:00;198,043999999988 28/08/2018 00:00:00;198,751999999988 29/08/2018 00:00:00;198,542999999988 30/08/2018 00:00:00;197,989999999988 31/08/2018 00:00:00;197,814999999988 03/09/2018 00:00:00;196,882999999988 04/09/2018 00:00:00;195,402999999988 05/09/2018 00:00:00;192,867999999988 06/09/2018 00:00:00;191,175999999988 07/09/2018 00:00:00;190,003999999989 10/09/2018 00:00:00;190,255999999988 11/09/2018 00:00:00;189,711999999989 12/09/2018 00:00:00;191,360999999988 13/09/2018 00:00:00;192,019999999988 14/09/2018 00:00:00;193,449999999988 17/09/2018 00:00:00;192,996999999988 18/09/2018 00:00:00;193,594999999988 19/09/2018 00:00:00;192,447999999988 20/09/2018 00:00:00;192,259999999988 21/09/2018 00:00:00;192,741999999988 24/09/2018 00:00:00;191,507999999988 25/09/2018 00:00:00;191,534999999988 26/09/2018 00:00:00;191,194999999988 27/09/2018 00:00:00;189,991999999988 28/09/2018 00:00:00;189,187999999988 01/10/2018 00:00:00;190,115999999988 02/10/2018 00:00:00;190,084999999988 03/10/2018 00:00:00;190,199999999988 04/10/2018 00:00:00;188,398999999988 05/10/2018 00:00:00;185,094999999989 08/10/2018 00:00:00;180,636999999989 09/10/2018 00:00:00;179,173999999989 10/10/2018 00:00:00;174,446999999989 11/10/2018 00:00:00;170,323999999990 12/10/2018 00:00:00;172,668999999989 15/10/2018 00:00:00;172,195999999989 16/10/2018 00:00:00;175,343999999989 17/10/2018 00:00:00;175,140999999989 18/10/2018 00:00:00;174,289999999989 19/10/2018 00:00:00;171,305999999989 22/10/2018 00:00:00;170,596999999989 23/10/2018 00:00:00;164,999999999990 24/10/2018 00:00:00;162,216999999990 25/10/2018 00:00:00;162,008999999990 26/10/2018 00:00:00;160,448999999990 29/10/2018 00:00:00;163,892999999990 30/10/2018 00:00:00;163,989999999990 31/10/2018 00:00:00;167,955999999990 02/11/2018 00:00:00;171,386999999989 05/11/2018 00:00:00;170,088999999989 06/11/2018 00:00:00;170,161999999989 07/11/2018 00:00:00;171,795999999989 08/11/2018 00:00:00;171,989999999989 09/11/2018 00:00:00;171,045999999989 12/11/2018 00:00:00;167,156999999990 13/11/2018 00:00:00;166,344999999990 14/11/2018 00:00:00;165,626999999990 15/11/2018 00:00:00;162,529999999990 16/11/2018 00:00:00;161,831999999990 19/11/2018 00:00:00;159,355999999990 20/11/2018 00:00:00;156,295999999990 21/11/2018 00:00:00;157,776999999990 22/11/2018 00:00:00;157,751999999990 23/11/2018 00:00:00;158,168999999990 26/11/2018 00:00:00;159,818999999990 27/11/2018 00:00:00;160,142999999990 28/11/2018 00:00:00;161,830999999990 29/11/2018 00:00:00;162,509999999990 30/11/2018 00:00:00;161,976999999990 03/12/2018 00:00:00;163,674999999990 04/12/2018 00:00:00;161,118999999990 05/12/2018 00:00:00;158,008999999990 06/12/2018 00:00:00;152,992999999990 07/12/2018 00:00:00;153,399999999990 10/12/2018 00:00:00;148,645999999991 11/12/2018 00:00:00;151,407999999990 12/12/2018 00:00:00;153,935999999990 13/12/2018 00:00:00;153,185999999990 14/12/2018 00:00:00;151,046999999990 17/12/2018 00:00:00;147,506999999991 18/12/2018 00:00:00;147,006999999991 19/12/2018 00:00:00;147,522999999991 20/12/2018 00:00:00;144,197999999991 21/12/2018 00:00:00;144,271999999991 24/12/2018 00:00:00;143,880999999991 27/12/2018 00:00:00;142,917999999991 28/12/2018 00:00:00;146,785999999991 31/12/2018 00:00:00;147,880999999991 02/01/2019 00:00:00;147,565999999991 03/01/2019 00:00:00;145,337999999991 04/01/2019 00:00:00;148,207999999990 07/01/2019 00:00:00;150,961999999990 08/01/2019 00:00:00;153,136999999990 09/01/2019 00:00:00;156,852999999990 10/01/2019 00:00:00;156,233999999990 11/01/2019 00:00:00;156,698999999990 14/01/2019 00:00:00;154,227999999990 15/01/2019 00:00:00;155,327999999990 16/01/2019 00:00:00;156,325999999990 17/01/2019 00:00:00;156,201999999990 18/01/2019 00:00:00;158,617999999990 21/01/2019 00:00:00;158,714999999990 22/01/2019 00:00:00;157,620999999990 23/01/2019 00:00:00;158,062999999990 24/01/2019 00:00:00;158,563999999990 25/01/2019 00:00:00;160,842999999990 28/01/2019 00:00:00;160,865999999990 29/01/2019 00:00:00;160,555999999990 30/01/2019 00:00:00;161,124999999990 31/01/2019 00:00:00;162,661999999989 01/02/2019 00:00:00;161,610999999990 04/02/2019 00:00:00;161,639999999989 05/02/2019 00:00:00;162,949999999989 06/02/2019 00:00:00;162,596999999989 07/02/2019 00:00:00;160,449999999990 08/02/2019 00:00:00;158,332999999990 11/02/2019 00:00:00;159,572999999990 12/02/2019 00:00:00;161,332999999989 13/02/2019 00:00:00;163,011999999989 14/02/2019 00:00:00;163,565999999989 15/02/2019 00:00:00;163,854999999989 18/02/2019 00:00:00;165,357999999989 19/02/2019 00:00:00;164,887999999989 20/02/2019 00:00:00;165,467999999989 21/02/2019 00:00:00;164,497999999989 22/02/2019 00:00:00;165,029999999989 25/02/2019 00:00:00;165,659999999989 26/02/2019 00:00:00;165,323999999989 27/02/2019 00:00:00;164,908999999989 28/02/2019 00:00:00;164,957999999989 01/03/2019 00:00:00;166,671999999989 04/03/2019 00:00:00;167,992999999989 05/03/2019 00:00:00;168,038999999989 06/03/2019 00:00:00;167,345999999989 07/03/2019 00:00:00;165,333999999989 08/03/2019 00:00:00;163,989999999989 11/03/2019 00:00:00;165,355999999989 12/03/2019 00:00:00;166,153999999989 13/03/2019 00:00:00;167,081999999989 14/03/2019 00:00:00;167,687999999989 15/03/2019 00:00:00;169,495999999989 18/03/2019 00:00:00;169,495999999989 19/03/2019 00:00:00;170,827999999989 20/03/2019 00:00:00;169,805999999989 21/03/2019 00:00:00;168,525999999989 22/03/2019 00:00:00;165,927999999989 25/03/2019 00:00:00;164,450999999989 26/03/2019 00:00:00;165,504999999989 27/03/2019 00:00:00;165,484999999989 28/03/2019 00:00:00;166,357999999989 29/03/2019 00:00:00;167,903999999989 01/04/2019 00:00:00;170,161999999989 02/04/2019 00:00:00;171,114999999989 03/04/2019 00:00:00;173,399999999988 04/04/2019 00:00:00;173,005999999988 05/04/2019 00:00:00;173,809999999988 08/04/2019 00:00:00;174,028999999988 09/04/2019 00:00:00;173,901999999988 10/04/2019 00:00:00;174,175999999988 11/04/2019 00:00:00;175,199999999988 12/04/2019 00:00:00;176,723999999988 15/04/2019 00:00:00;178,025999999988 16/04/2019 00:00:00;178,798999999988 17/04/2019 00:00:00;179,708999999988 18/04/2019 00:00:00;179,451999999988 23/04/2019 00:00:00;180,956999999988 24/04/2019 00:00:00;181,636999999988 25/04/2019 00:00:00;181,365999999988 26/04/2019 00:00:00;181,483999999988 29/04/2019 00:00:00;181,864999999988 30/04/2019 00:00:00;182,607999999988 02/05/2019 00:00:00;181,643999999988 03/05/2019 00:00:00;182,300999999988 06/05/2019 00:00:00;179,343999999988 07/05/2019 00:00:00;179,108999999988 09/05/2019 00:00:00;176,473999999988 10/05/2019 00:00:00;177,842999999988 13/05/2019 00:00:00;174,663999999988 14/05/2019 00:00:00;176,546999999988 15/05/2019 00:00:00;177,156999999988 16/05/2019 00:00:00;179,123999999988 17/05/2019 00:00:00;179,283999999988 20/05/2019 00:00:00;176,081999999988 21/05/2019 00:00:00;178,246999999988 22/05/2019 00:00:00;179,169999999988 23/05/2019 00:00:00;175,925999999988 24/05/2019 00:00:00;176,809999999988 27/05/2019 00:00:00;177,121999999988 28/05/2019 00:00:00;178,461999999988 29/05/2019 00:00:00;175,395999999988 31/05/2019 00:00:00;174,982999999988 03/06/2019 00:00:00;173,782999999988 04/06/2019 00:00:00;175,264999999988 05/06/2019 00:00:00;176,404999999988 06/06/2019 00:00:00;176,329999999988 07/06/2019 00:00:00;178,376999999988 11/06/2019 00:00:00;180,150999999988 12/06/2019 00:00:00;180,488999999988 13/06/2019 00:00:00;180,815999999987 14/06/2019 00:00:00;179,606999999988 17/06/2019 00:00:00;179,381999999988 18/06/2019 00:00:00;181,533999999987 19/06/2019 00:00:00;181,783999999987 20/06/2019 00:00:00;182,705999999987 21/06/2019 00:00:00;181,943999999987 24/06/2019 00:00:00;181,063999999987 25/06/2019 00:00:00;181,285999999987 26/06/2019 00:00:00;180,879999999987 27/06/2019 00:00:00;181,917999999987 28/06/2019 00:00:00;183,278999999987 01/07/2019 00:00:00;184,609999999987 02/07/2019 00:00:00;184,563999999987 03/07/2019 00:00:00;185,295999999987 04/07/2019 00:00:00;185,214999999987 05/07/2019 00:00:00;183,896999999987 08/07/2019 00:00:00;183,113999999987 09/07/2019 00:00:00;181,320999999987 10/07/2019 00:00:00;181,194999999987 11/07/2019 00:00:00;181,786999999987 12/07/2019 00:00:00;182,229999999987 15/07/2019 00:00:00;182,236999999987 16/07/2019 00:00:00;181,476999999987 17/07/2019 00:00:00;180,828999999987 18/07/2019 00:00:00;179,218999999987 19/07/2019 00:00:00;180,196999999987 22/07/2019 00:00:00;181,628999999987 23/07/2019 00:00:00;182,034999999987 24/07/2019 00:00:00;182,651999999987 25/07/2019 00:00:00;182,299999999987 26/07/2019 00:00:00;184,122999999987 29/07/2019 00:00:00;183,839999999987 30/07/2019 00:00:00;181,827999999987 31/07/2019 00:00:00;181,855999999987 01/08/2019 00:00:00;182,848999999987 02/08/2019 00:00:00;179,390999999987 05/08/2019 00:00:00;175,203999999988 06/08/2019 00:00:00;175,436999999988 07/08/2019 00:00:00;175,737999999988 08/08/2019 00:00:00;179,254999999987 09/08/2019 00:00:00;177,913999999987 12/08/2019 00:00:00;177,374999999987 13/08/2019 00:00:00;176,435999999987 14/08/2019 00:00:00;173,750999999988 16/08/2019 00:00:00;173,749999999988 19/08/2019 00:00:00;176,467999999987 20/08/2019 00:00:00;175,938999999987 21/08/2019 00:00:00;178,300999999987 22/08/2019 00:00:00;177,623999999987 23/08/2019 00:00:00;177,275999999987 26/08/2019 00:00:00;176,118999999987 27/08/2019 00:00:00;176,967999999987 28/08/2019 00:00:00;176,042999999987 29/08/2019 00:00:00;178,143999999987 30/08/2019 00:00:00;179,182999999987 02/09/2019 00:00:00;178,842999999987 03/09/2019 00:00:00;178,989999999987 04/09/2019 00:00:00;179,892999999987 05/09/2019 00:00:00;180,527999999987 06/09/2019 00:00:00;180,944999999987 09/09/2019 00:00:00;180,853999999987 10/09/2019 00:00:00;179,238999999987 11/09/2019 00:00:00;180,341999999987 12/09/2019 00:00:00;180,169999999987 13/09/2019 00:00:00;181,463999999987 16/09/2019 00:00:00;181,361999999987 17/09/2019 00:00:00;182,624999999987 18/09/2019 00:00:00;183,641999999987 19/09/2019 00:00:00;185,169999999987 20/09/2019 00:00:00;184,270999999987 23/09/2019 00:00:00;182,348999999987 24/09/2019 00:00:00;183,080999999987 25/09/2019 00:00:00;181,164999999987 26/09/2019 00:00:00;182,050999999987 27/09/2019 00:00:00;182,748999999987 30/09/2019 00:00:00;183,852999999987 01/10/2019 00:00:00;183,567999999987 02/10/2019 00:00:00;179,614999999987 03/10/2019 00:00:00;178,848999999987 04/10/2019 00:00:00;179,508999999987 07/10/2019 00:00:00;180,359999999987 08/10/2019 00:00:00;179,026999999987 09/10/2019 00:00:00;179,370999999987 10/10/2019 00:00:00;180,111999999987 11/10/2019 00:00:00;182,062999999987 14/10/2019 00:00:00;182,948999999987 15/10/2019 00:00:00;183,652999999986 16/10/2019 00:00:00;183,178999999987 17/10/2019 00:00:00;183,904999999986 18/10/2019 00:00:00;183,009999999986 21/10/2019 00:00:00;183,725999999986 22/10/2019 00:00:00;183,729999999986 23/10/2019 00:00:00;182,996999999986 24/10/2019 00:00:00;184,729999999986 25/10/2019 00:00:00;184,962999999986 28/10/2019 00:00:00;186,737999999986 29/10/2019 00:00:00;187,239999999986 30/10/2019 00:00:00;187,524999999986 31/10/2019 00:00:00;186,708999999986 04/11/2019 00:00:00;188,927999999986 05/11/2019 00:00:00;189,437999999986 06/11/2019 00:00:00;189,621999999986 07/11/2019 00:00:00;191,583999999986 08/11/2019 00:00:00;192,239999999986 12/11/2019 00:00:00;193,425999999986 13/11/2019 00:00:00;193,287999999986 14/11/2019 00:00:00;193,519999999986 15/11/2019 00:00:00;194,526999999985 18/11/2019 00:00:00;194,171999999985 19/11/2019 00:00:00;194,316999999985 20/11/2019 00:00:00;194,279999999985 21/11/2019 00:00:00;193,645999999985 22/11/2019 00:00:00;194,416999999985 25/11/2019 00:00:00;195,680999999985 26/11/2019 00:00:00;197,268999999985 27/11/2019 00:00:00;197,691999999985 28/11/2019 00:00:00;197,877999999985 29/11/2019 00:00:00;197,526999999985 02/12/2019 00:00:00;195,485999999985 03/12/2019 00:00:00;193,809999999985 04/12/2019 00:00:00;196,671999999985 05/12/2019 00:00:00;196,555999999985 06/12/2019 00:00:00;197,923999999985 09/12/2019 00:00:00;197,229999999985 10/12/2019 00:00:00;196,639999999985 11/12/2019 00:00:00;197,153999999985 12/12/2019 00:00:00;196,817999999985 13/12/2019 00:00:00;198,261999999985 16/12/2019 00:00:00;200,424999999985 17/12/2019 00:00:00;199,583999999985 18/12/2019 00:00:00;199,457999999985 19/12/2019 00:00:00;199,705999999985 20/12/2019 00:00:00;201,159999999985 23/12/2019 00:00:00;202,513999999985 24/12/2019 00:00:00;202,915999999985 27/12/2019 00:00:00;204,274999999984 30/12/2019 00:00:00;203,540999999984 31/12/2019 00:00:00;203,711999999984 02/01/2020 00:00:00;205,617999999984 03/01/2020 00:00:00;204,764999999984 06/01/2020 00:00:00;203,193999999984 07/01/2020 00:00:00;203,857999999984 08/01/2020 00:00:00;203,537999999984 09/01/2020 00:00:00;205,845999999984 10/01/2020 00:00:00;205,803999999984 13/01/2020 00:00:00;206,715999999984 14/01/2020 00:00:00;206,497999999984 15/01/2020 00:00:00;207,035999999984 16/01/2020 00:00:00;207,501999999984 17/01/2020 00:00:00;208,990999999984 20/01/2020 00:00:00;210,614999999984 21/01/2020 00:00:00;210,334999999984 22/01/2020 00:00:00;210,652999999984 23/01/2020 00:00:00;208,844999999984 24/01/2020 00:00:00;210,262999999984 27/01/2020 00:00:00;206,660999999984 28/01/2020 00:00:00;207,425999999984 29/01/2020 00:00:00;207,673999999984 30/01/2020 00:00:00;204,920999999984 31/01/2020 00:00:00;204,472999999984 03/02/2020 00:00:00;205,290999999984 04/02/2020 00:00:00;208,815999999984 05/02/2020 00:00:00;210,910999999984 06/02/2020 00:00:00;212,096999999984 07/02/2020 00:00:00;211,531999999984 10/02/2020 00:00:00;211,441999999984 11/02/2020 00:00:00;213,367999999983 12/02/2020 00:00:00;214,133999999983 13/02/2020 00:00:00;214,471999999983 14/02/2020 00:00:00;214,117999999983 17/02/2020 00:00:00;213,887999999983 18/02/2020 00:00:00;212,524999999983 19/02/2020 00:00:00;215,484999999983 20/02/2020 00:00:00;214,862999999983 21/02/2020 00:00:00;213,606999999983 24/02/2020 00:00:00;204,209999999984 25/02/2020 00:00:00;200,348999999984 26/02/2020 00:00:00;201,053999999984 27/02/2020 00:00:00;194,499999999985 28/02/2020 00:00:00;189,811999999985 02/03/2020 00:00:00;189,804999999985 03/03/2020 00:00:00;195,277999999985 04/03/2020 00:00:00;194,374999999985 05/03/2020 00:00:00;190,799999999985 06/03/2020 00:00:00;185,207999999985 09/03/2020 00:00:00;174,327999999986 10/03/2020 00:00:00;172,745999999986 11/03/2020 00:00:00;168,484999999987 12/03/2020 00:00:00;153,321999999988 13/03/2020 00:00:00;154,481999999988 16/03/2020 00:00:00;146,275999999988 17/03/2020 00:00:00;148,592999999988 18/03/2020 00:00:00;143,941999999989 19/03/2020 00:00:00;146,780999999988 20/03/2020 00:00:00;149,050999999988 23/03/2020 00:00:00;145,307999999988 24/03/2020 00:00:00;153,451999999988 25/03/2020 00:00:00;158,017999999987 26/03/2020 00:00:00;160,199999999987 27/03/2020 00:00:00;155,840999999988 30/03/2020 00:00:00;158,267999999987 31/03/2020 00:00:00;162,971999999987 01/04/2020 00:00:00;160,062999999987 02/04/2020 00:00:00;160,675999999987 03/04/2020 00:00:00;160,230999999987 06/04/2020 00:00:00;165,992999999987 07/04/2020 00:00:00;169,527999999986 08/04/2020 00:00:00;171,828999999986 09/04/2020 00:00:00;174,279999999986 14/04/2020 00:00:00;177,649999999986 15/04/2020 00:00:00;172,782999999986 16/04/2020 00:00:00;173,449999999986 17/04/2020 00:00:00;177,334999999986 20/04/2020 00:00:00;178,536999999986 21/04/2020 00:00:00;175,188999999986 22/04/2020 00:00:00;177,150999999986 23/04/2020 00:00:00;178,829999999986 24/04/2020 00:00:00;178,112999999986 27/04/2020 00:00:00;180,546999999986 28/04/2020 00:00:00;181,648999999985 29/04/2020 00:00:00;184,293999999985 30/04/2020 00:00:00;183,034999999985 04/05/2020 00:00:00;179,270999999986 05/05/2020 00:00:00;181,772999999985 06/05/2020 00:00:00;181,777999999985 07/05/2020 00:00:00;184,790999999985 11/05/2020 00:00:00;186,020999999985 12/05/2020 00:00:00;185,838999999985 13/05/2020 00:00:00;184,153999999985 14/05/2020 00:00:00;180,316999999985 15/05/2020 00:00:00;182,044999999985 18/05/2020 00:00:00;187,443999999985 19/05/2020 00:00:00;188,666999999985 20/05/2020 00:00:00;190,362999999985 22/05/2020 00:00:00;190,525999999985 25/05/2020 00:00:00;194,030999999984 26/05/2020 00:00:00;195,421999999984 27/05/2020 00:00:00;194,332999999984 28/05/2020 00:00:00;197,095999999984 29/05/2020 00:00:00;197,434999999984 02/06/2020 00:00:00;201,032999999984 03/06/2020 00:00:00;203,230999999984 04/06/2020 00:00:00;203,073999999984 05/06/2020 00:00:00;204,262999999983 08/06/2020 00:00:00;202,665999999984 09/06/2020 00:00:00;200,399999999984 10/06/2020 00:00:00;200,013999999984 11/06/2020 00:00:00;194,334999999984 12/06/2020 00:00:00;195,113999999984 15/06/2020 00:00:00;195,998999999984 16/06/2020 00:00:00;200,228999999984 17/06/2020 00:00:00;202,553999999983 18/06/2020 00:00:00;201,361999999984 19/06/2020 00:00:00;201,606999999984 22/06/2020 00:00:00;201,415999999984 23/06/2020 00:00:00;203,276999999983 24/06/2020 00:00:00;200,540999999984 25/06/2020 00:00:00;201,090999999984 26/06/2020 00:00:00;200,877999999984 29/06/2020 00:00:00;201,096999999984 30/06/2020 00:00:00;202,152999999983 01/07/2020 00:00:00;203,404999999983 02/07/2020 00:00:00;205,544999999983 03/07/2020 00:00:00;205,252999999983 06/07/2020 00:00:00;207,758999999983 07/07/2020 00:00:00;207,590999999983 08/07/2020 00:00:00;206,917999999983 09/07/2020 00:00:00;206,209999999983 10/07/2020 00:00:00;206,418999999983 13/07/2020 00:00:00;208,641999999983 15/07/2020 00:00:00;208,284999999983 16/07/2020 00:00:00;207,937999999983 17/07/2020 00:00:00;208,780999999983 20/07/2020 00:00:00;210,190999999983 21/07/2020 00:00:00;209,882999999983 22/07/2020 00:00:00;210,803999999983 23/07/2020 00:00:00;211,934999999982 24/07/2020 00:00:00;208,667999999983 27/07/2020 00:00:00;209,542999999983 28/07/2020 00:00:00;208,750999999983 29/07/2020 00:00:00;209,197999999983 30/07/2020 00:00:00;206,496999999983 31/07/2020 00:00:00;207,967999999983 03/08/2020 00:00:00;210,865999999982 04/08/2020 00:00:00;209,898999999983 05/08/2020 00:00:00;211,462999999982 06/08/2020 00:00:00;211,423999999982 07/08/2020 00:00:00;213,307999999982 10/08/2020 00:00:00;212,773999999982 11/08/2020 00:00:00;215,414999999982 12/08/2020 00:00:00;215,809999999982 13/08/2020 00:00:00;217,078999999982 14/08/2020 00:00:00;215,067999999982 17/08/2020 00:00:00;216,773999999982 18/08/2020 00:00:00;215,435999999982 19/08/2020 00:00:00;215,859999999982 20/08/2020 00:00:00;214,580999999982 21/08/2020 00:00:00;214,626999999982 24/08/2020 00:00:00;215,825999999982 25/08/2020 00:00:00;215,504999999982 26/08/2020 00:00:00;217,664999999982 27/08/2020 00:00:00;216,417999999982 28/08/2020 00:00:00;216,241999999982 31/08/2020 00:00:00;216,004999999982 01/09/2020 00:00:00;216,162999999982 02/09/2020 00:00:00;218,873999999982 03/09/2020 00:00:00;214,369999999982 04/09/2020 00:00:00;211,200999999982 07/09/2020 00:00:00;215,342999999982 08/09/2020 00:00:00;214,199999999982 09/09/2020 00:00:00;215,493999999982 10/09/2020 00:00:00;215,389999999982 11/09/2020 00:00:00;215,805999999982 14/09/2020 00:00:00;217,490999999982 15/09/2020 00:00:00;219,305999999981 16/09/2020 00:00:00;219,595999999981 17/09/2020 00:00:00;219,680999999981 18/09/2020 00:00:00;220,635999999981 21/09/2020 00:00:00;215,067999999982 22/09/2020 00:00:00;216,166999999982 23/09/2020 00:00:00;217,248999999981 24/09/2020 00:00:00;216,433999999982 25/09/2020 00:00:00;217,377999999981 28/09/2020 00:00:00;220,361999999981 29/09/2020 00:00:00;220,608999999981 30/09/2020 00:00:00;221,740999999981 01/10/2020 00:00:00;223,182999999981 02/10/2020 00:00:00;222,417999999981 05/10/2020 00:00:00;225,187999999981 06/10/2020 00:00:00;225,156999999981 07/10/2020 00:00:00;224,499999999981 08/10/2020 00:00:00;225,418999999981 09/10/2020 00:00:00;227,413999999980 12/10/2020 00:00:00;229,193999999980 13/10/2020 00:00:00;227,941999999980 14/10/2020 00:00:00;227,915999999980 15/10/2020 00:00:00;223,873999999981 16/10/2020 00:00:00;225,259999999981 19/10/2020 00:00:00;225,291999999981 20/10/2020 00:00:00;223,951999999981 21/10/2020 00:00:00;222,341999999981 22/10/2020 00:00:00;220,565999999981 23/10/2020 00:00:00;220,496999999981 26/10/2020 00:00:00;216,815999999981 27/10/2020 00:00:00;216,223999999981 28/10/2020 00:00:00;209,711999999982 29/10/2020 00:00:00;209,386999999982 30/10/2020 00:00:00;210,467999999982 02/11/2020 00:00:00;212,708999999982 03/11/2020 00:00:00;215,989999999981 04/11/2020 00:00:00;221,140999999981 05/11/2020 00:00:00;224,157999999981 06/11/2020 00:00:00;222,956999999981 09/11/2020 00:00:00;224,799999999980 10/11/2020 00:00:00;222,248999999981 12/11/2020 00:00:00;224,978999999980 13/11/2020 00:00:00;226,533999999980 16/11/2020 00:00:00;228,957999999980 17/11/2020 00:00:00;228,300999999980 18/11/2020 00:00:00;229,653999999980 19/11/2020 00:00:00;230,223999999980 20/11/2020 00:00:00;231,140999999980 23/11/2020 00:00:00;231,849999999980 24/11/2020 00:00:00;232,435999999980 25/11/2020 00:00:00;232,710999999980 26/11/2020 00:00:00;234,013999999980 27/11/2020 00:00:00;236,657999999979 30/11/2020 00:00:00;236,932999999979 01/12/2020 00:00:00;239,108999999979 02/12/2020 00:00:00;237,509999999979 03/12/2020 00:00:00;237,741999999979 04/12/2020 00:00:00;239,671999999979 07/12/2020 00:00:00;239,611999999979 08/12/2020 00:00:00;240,274999999979 09/12/2020 00:00:00;240,609999999979 10/12/2020 00:00:00;240,086999999979 11/12/2020 00:00:00;239,241999999979 14/12/2020 00:00:00;242,601999999979 15/12/2020 00:00:00;242,872999999979 16/12/2020 00:00:00;244,207999999978 17/12/2020 00:00:00;246,563999999978 18/12/2020 00:00:00;247,245999999978 21/12/2020 00:00:00;243,940999999978 22/12/2020 00:00:00;248,555999999978 23/12/2020 00:00:00;250,952999999978 24/12/2020 00:00:00;251,704999999978 28/12/2020 00:00:00;253,928999999978 29/12/2020 00:00:00;254,710999999977 30/12/2020 00:00:00;253,467999999978 31/12/2020 00:00:00;253,592999999978 04/01/2021 00:00:00;255,391999999977 05/01/2021 00:00:00;256,273999999977 06/01/2021 00:00:00;257,903999999977 07/01/2021 00:00:00;259,486999999977 08/01/2021 00:00:00;260,223999999977 11/01/2021 00:00:00;258,563999999977 12/01/2021 00:00:00;259,511999999977 13/01/2021 00:00:00;258,207999999977 14/01/2021 00:00:00;259,286999999977 15/01/2021 00:00:00;256,184999999977 18/01/2021 00:00:00;257,897999999977 19/01/2021 00:00:00;259,681999999977 20/01/2021 00:00:00;261,883999999977 21/01/2021 00:00:00;262,901999999977 22/01/2021 00:00:00;261,378999999977 25/01/2021 00:00:00;257,765999999977 26/01/2021 00:00:00;258,703999999977 27/01/2021 00:00:00;255,689999999977 28/01/2021 00:00:00;256,629999999977 29/01/2021 00:00:00;256,023999999977 01/02/2021 00:00:00;260,040999999977 02/02/2021 00:00:00;262,849999999976 03/02/2021 00:00:00;264,363999999976 04/02/2021 00:00:00;265,214999999976 05/02/2021 00:00:00;266,849999999976 08/02/2021 00:00:00;269,897999999976 09/02/2021 00:00:00;268,779999999976 10/02/2021 00:00:00;267,299999999976 11/02/2021 00:00:00;270,668999999976 12/02/2021 00:00:00;273,036999999975 15/02/2021 00:00:00;276,275999999975 16/02/2021 00:00:00;276,898999999975 17/02/2021 00:00:00;272,973999999975 18/02/2021 00:00:00;269,167999999976 19/02/2021 00:00:00;270,905999999976 22/02/2021 00:00:00;268,813999999976 23/02/2021 00:00:00;264,145999999976 24/02/2021 00:00:00;266,659999999976 25/02/2021 00:00:00;267,479999999976 26/02/2021 00:00:00;265,242999999976 01/03/2021 00:00:00;269,577999999976 02/03/2021 00:00:00;269,342999999976 03/03/2021 00:00:00;268,597999999976 04/03/2021 00:00:00;263,725999999976 05/03/2021 00:00:00;261,240999999976 08/03/2021 00:00:00;263,043999999976 09/03/2021 00:00:00;266,882999999976 10/03/2021 00:00:00;267,161999999976 11/03/2021 00:00:00;270,443999999975 12/03/2021 00:00:00;269,529999999975 15/03/2021 00:00:00;271,038999999975 16/03/2021 00:00:00;272,794999999975 17/03/2021 00:00:00;270,576999999975 18/03/2021 00:00:00;271,502999999975 19/03/2021 00:00:00;269,869999999975 22/03/2021 00:00:00;271,141999999975 23/03/2021 00:00:00;269,823999999975 24/03/2021 00:00:00;269,362999999975 25/03/2021 00:00:00;268,869999999975 26/03/2021 00:00:00;272,750999999975 29/03/2021 00:00:00;273,954999999975 30/03/2021 00:00:00;274,935999999975 31/03/2021 00:00:00;275,850999999975 01/04/2021 00:00:00;280,312999999974 06/04/2021 00:00:00;283,077999999974 07/04/2021 00:00:00;282,107999999974 08/04/2021 00:00:00;283,975999999974 09/04/2021 00:00:00;284,576999999974 12/04/2021 00:00:00;283,068999999974 13/04/2021 00:00:00;286,617999999974 14/04/2021 00:00:00;286,410999999974 15/04/2021 00:00:00;288,710999999973 16/04/2021 00:00:00;292,195999999973 19/04/2021 00:00:00;290,783999999973 20/04/2021 00:00:00;288,299999999973 21/04/2021 00:00:00;288,342999999973 22/04/2021 00:00:00;292,295999999973 23/04/2021 00:00:00;293,078999999973 26/04/2021 00:00:00;296,061999999973 27/04/2021 00:00:00;295,740999999973 28/04/2021 00:00:00;296,233999999973 29/04/2021 00:00:00;295,136999999973 30/04/2021 00:00:00;293,343999999973 03/05/2021 00:00:00;295,208999999973 04/05/2021 00:00:00;289,190999999973 05/05/2021 00:00:00;293,733999999973 06/05/2021 00:00:00;290,084999999973 07/05/2021 00:00:00;292,942999999973 10/05/2021 00:00:00;291,622999999973 11/05/2021 00:00:00;286,374999999973 12/05/2021 00:00:00;284,791999999974 14/05/2021 00:00:00;286,158999999973 17/05/2021 00:00:00;286,676999999973 18/05/2021 00:00:00;289,361999999973 19/05/2021 00:00:00;287,069999999973 20/05/2021 00:00:00;290,811999999973 21/05/2021 00:00:00;292,860999999973 25/05/2021 00:00:00;294,395999999972 26/05/2021 00:00:00;294,357999999972 27/05/2021 00:00:00;295,006999999972 28/05/2021 00:00:00;298,001999999972 31/05/2021 00:00:00;297,790999999972 01/06/2021 00:00:00;299,559999999972 02/06/2021 00:00:00;298,783999999972 03/06/2021 00:00:00;298,401999999972 04/06/2021 00:00:00;300,744999999972 07/06/2021 00:00:00;300,148999999972 08/06/2021 00:00:00;300,409999999972 09/06/2021 00:00:00;299,904999999972 10/06/2021 00:00:00;299,232999999972 11/06/2021 00:00:00;300,659999999972 14/06/2021 00:00:00;302,570999999972 15/06/2021 00:00:00;301,611999999972 16/06/2021 00:00:00;300,781999999972 17/06/2021 00:00:00;299,128999999972 18/06/2021 00:00:00;296,493999999972 21/06/2021 00:00:00;296,031999999972 22/06/2021 00:00:00;296,491999999972 23/06/2021 00:00:00;294,889999999972 24/06/2021 00:00:00;295,841999999972 25/06/2021 00:00:00;296,899999999972 28/06/2021 00:00:00;298,400999999972 29/06/2021 00:00:00;301,162999999972 30/06/2021 00:00:00;299,265999999972 01/07/2021 00:00:00;301,165999999972 02/07/2021 00:00:00;303,462999999971 05/07/2021 00:00:00;306,155999999971 06/07/2021 00:00:00;305,960999999971 07/07/2021 00:00:00;307,804999999971 08/07/2021 00:00:00;301,640999999971 09/07/2021 00:00:00;304,274999999971 12/07/2021 00:00:00;305,937999999971 13/07/2021 00:00:00;307,865999999971 15/07/2021 00:00:00;305,208999999971 16/07/2021 00:00:00;305,459999999971 19/07/2021 00:00:00;298,970999999972 20/07/2021 00:00:00;300,039999999971 21/07/2021 00:00:00;304,641999999971 22/07/2021 00:00:00;308,736999999971 23/07/2021 00:00:00;311,420999999970 26/07/2021 00:00:00;312,737999999970 27/07/2021 00:00:00;309,915999999970 28/07/2021 00:00:00;312,732999999970 29/07/2021 00:00:00;313,306999999970 30/07/2021 00:00:00;313,192999999970 02/08/2021 00:00:00;314,896999999970 03/08/2021 00:00:00;314,836999999970 04/08/2021 00:00:00;317,372999999970 05/08/2021 00:00:00;317,475999999970 06/08/2021 00:00:00;315,795999999970 09/08/2021 00:00:00;318,568999999969 10/08/2021 00:00:00;318,053999999969 11/08/2021 00:00:00;318,331999999969 12/08/2021 00:00:00;318,899999999969 13/08/2021 00:00:00;321,350999999969 16/08/2021 00:00:00;320,030999999969 17/08/2021 00:00:00;319,692999999969 18/08/2021 00:00:00;322,644999999969 19/08/2021 00:00:00;319,112999999969 20/08/2021 00:00:00;321,280999999969 23/08/2021 00:00:00;324,913999999969 24/08/2021 00:00:00;324,287999999969 25/08/2021 00:00:00;326,086999999969 26/08/2021 00:00:00;325,500999999969 27/08/2021 00:00:00;326,541999999968 30/08/2021 00:00:00;329,162999999968 31/08/2021 00:00:00;329,300999999968 01/09/2021 00:00:00;330,802999999968 02/09/2021 00:00:00;333,190999999968 03/09/2021 00:00:00;332,238999999968 06/09/2021 00:00:00;333,158999999968 07/09/2021 00:00:00;333,141999999968 08/09/2021 00:00:00;330,039999999968 09/09/2021 00:00:00;331,002999999968 10/09/2021 00:00:00;330,696999999968 13/09/2021 00:00:00;329,038999999968 14/09/2021 00:00:00;329,145999999968 15/09/2021 00:00:00;326,082999999968 16/09/2021 00:00:00;328,005999999968 17/09/2021 00:00:00;327,246999999968 20/09/2021 00:00:00;320,262999999969 21/09/2021 00:00:00;322,408999999969 22/09/2021 00:00:00;325,032999999968 23/09/2021 00:00:00;328,162999999968 24/09/2021 00:00:00;325,081999999968 27/09/2021 00:00:00;322,662999999968 28/09/2021 00:00:00;313,495999999969 29/09/2021 00:00:00;314,083999999969 30/09/2021 00:00:00;315,950999999969 01/10/2021 00:00:00;314,282999999969 04/10/2021 00:00:00;310,587999999970 05/10/2021 00:00:00;312,245999999969 06/10/2021 00:00:00;308,834999999970 07/10/2021 00:00:00;311,864999999969 08/10/2021 00:00:00;311,508999999969 11/10/2021 00:00:00;310,216999999970 12/10/2021 00:00:00;311,907999999969 13/10/2021 00:00:00;316,744999999969 14/10/2021 00:00:00;321,017999999968 15/10/2021 00:00:00;323,415999999968 18/10/2021 00:00:00;324,421999999968 19/10/2021 00:00:00;324,551999999968 20/10/2021 00:00:00;325,463999999968 21/10/2021 00:00:00;326,273999999968 22/10/2021 00:00:00;327,854999999968 25/10/2021 00:00:00;329,087999999968 26/10/2021 00:00:00;330,451999999967 27/10/2021 00:00:00;328,813999999968 28/10/2021 00:00:00;330,738999999967 29/10/2021 00:00:00;328,820999999968 02/11/2021 00:00:00;329,613999999967 03/11/2021 00:00:00;331,470999999967 04/11/2021 00:00:00;334,825999999967 05/11/2021 00:00:00;333,318999999967 08/11/2021 00:00:00;335,429999999967 09/11/2021 00:00:00;333,647999999967 10/11/2021 00:00:00;332,099999999967 12/11/2021 00:00:00;333,242999999967 15/11/2021 00:00:00;333,258999999967 16/11/2021 00:00:00;332,827999999967 17/11/2021 00:00:00;332,125999999967 18/11/2021 00:00:00;330,988999999967 19/11/2021 00:00:00;331,629999999967 22/11/2021 00:00:00;329,299999999967 23/11/2021 00:00:00;324,846999999968 24/11/2021 00:00:00;323,309999999968 25/11/2021 00:00:00;325,524999999968 26/11/2021 00:00:00;318,966999999968 29/11/2021 00:00:00;321,506999999968 30/11/2021 00:00:00;320,399999999968 01/12/2021 00:00:00;323,852999999968 02/12/2021 00:00:00;317,776999999968 03/12/2021 00:00:00;315,141999999968 06/12/2021 00:00:00;313,811999999969 07/12/2021 00:00:00;324,009999999968 08/12/2021 00:00:00;323,678999999968 09/12/2021 00:00:00;322,935999999968 10/12/2021 00:00:00;322,191999999968 13/12/2021 00:00:00;319,992999999968 14/12/2021 00:00:00;315,126999999968 15/12/2021 00:00:00;317,012999999968 16/12/2021 00:00:00;317,015999999968 17/12/2021 00:00:00;315,851999999968 20/12/2021 00:00:00;312,144999999969 21/12/2021 00:00:00;315,420999999968 22/12/2021 00:00:00;320,672999999968 23/12/2021 00:00:00;322,962999999967 24/12/2021 00:00:00;323,088999999967 27/12/2021 00:00:00;326,805999999967 28/12/2021 00:00:00;327,132999999967 29/12/2021 00:00:00;327,957999999967 30/12/2021 00:00:00;328,926999999967 31/12/2021 00:00:00;328,834999999967 03/01/2022 00:00:00;331,136999999967 04/01/2022 00:00:00;328,421999999967 05/01/2022 00:00:00;327,974999999967 06/01/2022 00:00:00;323,715999999967 07/01/2022 00:00:00;320,134999999968 10/01/2022 00:00:00;309,761999999969 11/01/2022 00:00:00;313,277999999968 12/01/2022 00:00:00;316,132999999968 13/01/2022 00:00:00;315,152999999968 14/01/2022 00:00:00;311,256999999968 17/01/2022 00:00:00;313,732999999968 18/01/2022 00:00:00;308,760999999969 19/01/2022 00:00:00;308,481999999969 20/01/2022 00:00:00;309,892999999969 21/01/2022 00:00:00;302,777999999969 24/01/2022 00:00:00;288,242999999971 25/01/2022 00:00:00;290,742999999970 26/01/2022 00:00:00;295,638999999970 27/01/2022 00:00:00;296,070999999970 28/01/2022 00:00:00;293,872999999970 31/01/2022 00:00:00;299,621999999969 01/02/2022 00:00:00;303,113999999969 02/02/2022 00:00:00;303,855999999969 03/02/2022 00:00:00;298,240999999970 04/02/2022 00:00:00;294,295999999970 07/02/2022 00:00:00;294,609999999970 08/02/2022 00:00:00;291,624999999970 09/02/2022 00:00:00;297,876999999970 10/02/2022 00:00:00;298,316999999969 11/02/2022 00:00:00;296,043999999970 14/02/2022 00:00:00;288,360999999970 15/02/2022 00:00:00;294,559999999970 16/02/2022 00:00:00;294,319999999970 17/02/2022 00:00:00;290,347999999970 18/02/2022 00:00:00;286,845999999971 21/02/2022 00:00:00;282,198999999971 22/02/2022 00:00:00;282,310999999971 23/02/2022 00:00:00;281,674999999971 24/02/2022 00:00:00;275,437999999972 25/02/2022 00:00:00;282,706999999971 28/02/2022 00:00:00;284,133999999971 01/03/2022 00:00:00;276,739999999972 02/03/2022 00:00:00;277,870999999971 03/03/2022 00:00:00;271,501999999972 04/03/2022 00:00:00;261,866999999973 07/03/2022 00:00:00;255,123999999974 08/03/2022 00:00:00;256,021999999974 09/03/2022 00:00:00;267,211999999972 10/03/2022 00:00:00;264,835999999973 11/03/2022 00:00:00;269,087999999972 14/03/2022 00:00:00;274,822999999972 15/03/2022 00:00:00;272,024999999972 16/03/2022 00:00:00;281,130999999971 17/03/2022 00:00:00;282,630999999971 18/03/2022 00:00:00;285,860999999970 21/03/2022 00:00:00;285,999999999970 22/03/2022 00:00:00;289,901999999970 23/03/2022 00:00:00;287,844999999970 24/03/2022 00:00:00;284,513999999971 25/03/2022 00:00:00;283,963999999971 28/03/2022 00:00:00;284,928999999970 29/03/2022 00:00:00;289,691999999970 30/03/2022 00:00:00;287,358999999970 31/03/2022 00:00:00;284,300999999970 01/04/2022 00:00:00;285,658999999970 04/04/2022 00:00:00;288,213999999970 05/04/2022 00:00:00;286,378999999970 06/04/2022 00:00:00;280,334999999971 07/04/2022 00:00:00;279,821999999971 08/04/2022 00:00:00;281,979999999971 11/04/2022 00:00:00;279,757999999971 12/04/2022 00:00:00;279,729999999971 13/04/2022 00:00:00;278,632999999971 14/04/2022 00:00:00;279,547999999971 19/04/2022 00:00:00;280,754999999971 20/04/2022 00:00:00;282,970999999970 21/04/2022 00:00:00;284,525999999970 22/04/2022 00:00:00;281,565999999971 25/04/2022 00:00:00;278,131999999971 26/04/2022 00:00:00;275,099999999971 27/04/2022 00:00:00;275,299999999971 28/04/2022 00:00:00;276,714999999971 29/04/2022 00:00:00;276,847999999971 02/05/2022 00:00:00;272,015999999971 03/05/2022 00:00:00;272,202999999971 04/05/2022 00:00:00;268,307999999972 05/05/2022 00:00:00;264,301999999972 06/05/2022 00:00:00;261,341999999973 09/05/2022 00:00:00;250,956999999974 10/05/2022 00:00:00;251,505999999974 11/05/2022 00:00:00;254,750999999973 12/05/2022 00:00:00;252,250999999973 13/05/2022 00:00:00;258,629999999973 16/05/2022 00:00:00;260,472999999973 17/05/2022 00:00:00;263,911999999972 18/05/2022 00:00:00;260,597999999973 19/05/2022 00:00:00;259,611999999973 20/05/2022 00:00:00;261,500999999972 23/05/2022 00:00:00;263,581999999972 24/05/2022 00:00:00;261,697999999972 25/05/2022 00:00:00;262,781999999972 27/05/2022 00:00:00;269,263999999971 30/05/2022 00:00:00;271,779999999971 31/05/2022 00:00:00;269,723999999971 01/06/2022 00:00:00;267,006999999972 02/06/2022 00:00:00;269,546999999971 03/06/2022 00:00:00;267,247999999972 07/06/2022 00:00:00;267,972999999972 08/06/2022 00:00:00;266,780999999972 09/06/2022 00:00:00;264,493999999972 10/06/2022 00:00:00;257,859999999973 13/06/2022 00:00:00;248,773999999973 14/06/2022 00:00:00;244,656999999974 15/06/2022 00:00:00;248,444999999973 16/06/2022 00:00:00;242,053999999974 17/06/2022 00:00:00;244,661999999974 20/06/2022 00:00:00;246,989999999974 21/06/2022 00:00:00;246,672999999974 22/06/2022 00:00:00;243,949999999974 23/06/2022 00:00:00;241,876999999974 24/06/2022 00:00:00;245,716999999974 27/06/2022 00:00:00;248,137999999973 28/06/2022 00:00:00;247,232999999974 29/06/2022 00:00:00;242,849999999974 30/06/2022 00:00:00;239,676999999974 01/07/2022 00:00:00;238,995999999974 04/07/2022 00:00:00;238,513999999974 05/07/2022 00:00:00;236,678999999975 06/07/2022 00:00:00;240,962999999974 07/07/2022 00:00:00;245,883999999974 08/07/2022 00:00:00;248,552999999973 11/07/2022 00:00:00;247,301999999973 12/07/2022 00:00:00;246,083999999974 13/07/2022 00:00:00;244,545999999974 15/07/2022 00:00:00;245,209999999974 18/07/2022 00:00:00;247,024999999973 19/07/2022 00:00:00;249,422999999973 20/07/2022 00:00:00;249,835999999973 21/07/2022 00:00:00;253,435999999973 22/07/2022 00:00:00;254,681999999972 25/07/2022 00:00:00;254,666999999972 26/07/2022 00:00:00;251,798999999973 27/07/2022 00:00:00;254,346999999972 28/07/2022 00:00:00;255,869999999972 29/07/2022 00:00:00;258,543999999972 01/08/2022 00:00:00;257,130999999972 02/08/2022 00:00:00;256,125999999972 03/08/2022 00:00:00;260,010999999972 04/08/2022 00:00:00;262,321999999972 05/08/2022 00:00:00;260,035999999972 08/08/2022 00:00:00;260,034999999972 09/08/2022 00:00:00;257,312999999972 10/08/2022 00:00:00;260,690999999972 11/08/2022 00:00:00;261,821999999972 12/08/2022 00:00:00;263,120999999971 16/08/2022 00:00:00;262,402999999971 17/08/2022 00:00:00;258,631999999972 18/08/2022 00:00:00;259,071999999972 19/08/2022 00:00:00;256,187999999972 22/08/2022 00:00:00;249,866999999973 23/08/2022 00:00:00;249,475999999973 24/08/2022 00:00:00;249,731999999973 25/08/2022 00:00:00;250,549999999973 26/08/2022 00:00:00;246,596999999973 29/08/2022 00:00:00;243,108999999973 30/08/2022 00:00:00;242,484999999973 31/08/2022 00:00:00;241,835999999973 01/09/2022 00:00:00;236,689999999974 02/09/2022 00:00:00;239,445999999974 05/09/2022 00:00:00;236,662999999974 06/09/2022 00:00:00;237,063999999974 07/09/2022 00:00:00;237,158999999974 08/09/2022 00:00:00;237,519999999974 09/09/2022 00:00:00;240,709999999974 12/09/2022 00:00:00;243,317999999973 13/09/2022 00:00:00;238,858999999974 14/09/2022 00:00:00;235,593999999974 15/09/2022 00:00:00;232,904999999974 16/09/2022 00:00:00;229,104999999975 19/09/2022 00:00:00;227,145999999975 20/09/2022 00:00:00;224,076999999975 21/09/2022 00:00:00;224,319999999975 22/09/2022 00:00:00;219,217999999976 23/09/2022 00:00:00;216,044999999976 26/09/2022 00:00:00;214,027999999976 27/09/2022 00:00:00;213,564999999976 28/09/2022 00:00:00;212,967999999976 29/09/2022 00:00:00;210,005999999977 30/09/2022 00:00:00;214,885999999976 03/10/2022 00:00:00;216,443999999976 04/10/2022 00:00:00;223,327999999975 05/10/2022 00:00:00;220,005999999976 06/10/2022 00:00:00;220,759999999976 07/10/2022 00:00:00;215,503999999976 10/10/2022 00:00:00;214,261999999976 11/10/2022 00:00:00;213,311999999976 12/10/2022 00:00:00;212,304999999976 13/10/2022 00:00:00;214,550999999976 14/10/2022 00:00:00;216,714999999976 17/10/2022 00:00:00;219,944999999976 18/10/2022 00:00:00;222,151999999975 19/10/2022 00:00:00;219,257999999976 20/10/2022 00:00:00;220,352999999975 21/10/2022 00:00:00;220,207999999975 24/10/2022 00:00:00;222,015999999975 25/10/2022 00:00:00;226,412999999975 26/10/2022 00:00:00;227,974999999975 27/10/2022 00:00:00;227,450999999975 28/10/2022 00:00:00;226,141999999975 31/10/2022 00:00:00;226,582999999975 02/11/2022 00:00:00;225,623999999975 03/11/2022 00:00:00;223,788999999975 04/11/2022 00:00:00;226,323999999975 07/11/2022 00:00:00;229,507999999974 08/11/2022 00:00:00;231,488999999974 09/11/2022 00:00:00;230,667999999974 10/11/2022 00:00:00;236,289999999974 14/11/2022 00:00:00;238,570999999973 15/11/2022 00:00:00;237,956999999973 16/11/2022 00:00:00;233,560999999974 17/11/2022 00:00:00;232,820999999974 18/11/2022 00:00:00;235,038999999974 21/11/2022 00:00:00;234,442999999974 22/11/2022 00:00:00;235,721999999974 23/11/2022 00:00:00;238,191999999973 24/11/2022 00:00:00;240,336999999973 25/11/2022 00:00:00;239,935999999973 28/11/2022 00:00:00;237,167999999973 29/11/2022 00:00:00;236,935999999973 30/11/2022 00:00:00;238,136999999973 01/12/2022 00:00:00;240,981999999973 02/12/2022 00:00:00;242,120999999973 05/12/2022 00:00:00;242,517999999973 06/12/2022 00:00:00;238,639999999973 07/12/2022 00:00:00;237,314999999973 08/12/2022 00:00:00;237,860999999973 09/12/2022 00:00:00;239,695999999973 12/12/2022 00:00:00;238,516999999973 13/12/2022 00:00:00;241,398999999973 14/12/2022 00:00:00;241,072999999973 15/12/2022 00:00:00;235,697999999973 16/12/2022 00:00:00;233,414999999974 19/12/2022 00:00:00;232,771999999974 20/12/2022 00:00:00;230,797999999974 21/12/2022 00:00:00;234,581999999973 22/12/2022 00:00:00;233,143999999974 23/12/2022 00:00:00;234,038999999974 27/12/2022 00:00:00;234,580999999973 28/12/2022 00:00:00;233,436999999974 29/12/2022 00:00:00;236,838999999973 30/12/2022 00:00:00;234,891999999973 02/01/2023 00:00:00;237,884999999973 03/01/2023 00:00:00;238,722999999973 04/01/2023 00:00:00;241,326999999973 05/01/2023 00:00:00;240,424999999973 06/01/2023 00:00:00;242,117999999972 09/01/2023 00:00:00;245,145999999972 10/01/2023 00:00:00;243,813999999972 11/01/2023 00:00:00;245,090999999972 12/01/2023 00:00:00;246,089999999972 13/01/2023 00:00:00;247,304999999972 16/01/2023 00:00:00;249,704999999972 17/01/2023 00:00:00;249,615999999972 18/01/2023 00:00:00;249,847999999971 19/01/2023 00:00:00;245,967999999972 20/01/2023 00:00:00;247,827999999972 23/01/2023 00:00:00;250,169999999971 24/01/2023 00:00:00;249,956999999971 25/01/2023 00:00:00;247,309999999972 26/01/2023 00:00:00;249,267999999971 27/01/2023 00:00:00;249,683999999971 30/01/2023 00:00:00;247,168999999972 31/01/2023 00:00:00;247,006999999972 01/02/2023 00:00:00;248,480999999972 02/02/2023 00:00:00;253,778999999971 03/02/2023 00:00:00;253,762999999971 06/02/2023 00:00:00;252,141999999971 07/02/2023 00:00:00;249,883999999971 08/02/2023 00:00:00;251,979999999971 09/02/2023 00:00:00;253,234999999971 10/02/2023 00:00:00;250,274999999971 13/02/2023 00:00:00;252,007999999971 14/02/2023 00:00:00;253,106999999971 15/02/2023 00:00:00;255,796999999971 16/02/2023 00:00:00;254,688999999971 17/02/2023 00:00:00;253,850999999971 20/02/2023 00:00:00;253,994999999971 21/02/2023 00:00:00;251,984999999971 22/02/2023 00:00:00;248,664999999971 23/02/2023 00:00:00;250,010999999971 24/02/2023 00:00:00;247,677999999971 27/02/2023 00:00:00;250,978999999971 28/02/2023 00:00:00;250,880999999971 01/03/2023 00:00:00;250,703999999971 02/03/2023 00:00:00;249,870999999971 03/03/2023 00:00:00;251,571999999971 06/03/2023 00:00:00;251,647999999971 07/03/2023 00:00:00;249,444999999971 08/03/2023 00:00:00;249,087999999971 09/03/2023 00:00:00;248,479999999971 10/03/2023 00:00:00;245,629999999972 13/03/2023 00:00:00;239,986999999972 14/03/2023 00:00:00;245,454999999972 15/03/2023 00:00:00;238,087999999972 16/03/2023 00:00:00;241,523999999972 17/03/2023 00:00:00;238,088999999972 20/03/2023 00:00:00;238,397999999972 21/03/2023 00:00:00;241,163999999972 22/03/2023 00:00:00;239,387999999972 23/03/2023 00:00:00;241,715999999972 24/03/2023 00:00:00;238,041999999972 27/03/2023 00:00:00;239,426999999972 28/03/2023 00:00:00;237,959999999972 29/03/2023 00:00:00;239,930999999972 30/03/2023 00:00:00;243,534999999972 31/03/2023 00:00:00;245,417999999971 03/04/2023 00:00:00;244,385999999972 04/04/2023 00:00:00;244,389999999971 05/04/2023 00:00:00;241,643999999972 06/04/2023 00:00:00;241,760999999972 11/04/2023 00:00:00;241,289999999972 12/04/2023 00:00:00;241,857999999972 13/04/2023 00:00:00;243,827999999971 14/04/2023 00:00:00;245,511999999971 17/04/2023 00:00:00;247,046999999971 18/04/2023 00:00:00;246,971999999971 19/04/2023 00:00:00;246,238999999971 20/04/2023 00:00:00;243,897999999971 21/04/2023 00:00:00;243,742999999971 24/04/2023 00:00:00;243,206999999971 25/04/2023 00:00:00;241,863999999972 26/04/2023 00:00:00;243,090999999971 27/04/2023 00:00:00;244,164999999971 28/04/2023 00:00:00;245,649999999971 02/05/2023 00:00:00;243,868999999971 03/05/2023 00:00:00;243,864999999971 04/05/2023 00:00:00;243,692999999971 05/05/2023 00:00:00;246,522999999971 09/05/2023 00:00:00;244,462999999971 10/05/2023 00:00:00;244,354999999971 11/05/2023 00:00:00;245,368999999971 12/05/2023 00:00:00;247,527999999971 15/05/2023 00:00:00;247,310999999971 16/05/2023 00:00:00;247,612999999971 17/05/2023 00:00:00;246,877999999971 19/05/2023 00:00:00;249,426999999970 22/05/2023 00:00:00;249,602999999970 23/05/2023 00:00:00;248,425999999971 24/05/2023 00:00:00;243,503999999971 25/05/2023 00:00:00;242,961999999971 26/05/2023 00:00:00;245,172999999971 30/05/2023 00:00:00;244,504999999971 31/05/2023 00:00:00;244,296999999971 01/06/2023 00:00:00;245,689999999971 02/06/2023 00:00:00;247,859999999971 05/06/2023 00:00:00;247,460999999971 06/06/2023 00:00:00;247,101999999971 07/06/2023 00:00:00;247,406999999971 08/06/2023 00:00:00;246,770999999971 09/06/2023 00:00:00;246,727999999971 12/06/2023 00:00:00;249,244999999970 13/06/2023 00:00:00;249,767999999970 14/06/2023 00:00:00;249,846999999970 15/06/2023 00:00:00;249,532999999970 16/06/2023 00:00:00;250,917999999970 19/06/2023 00:00:00;247,891999999970 20/06/2023 00:00:00;245,337999999971 21/06/2023 00:00:00;244,196999999971 22/06/2023 00:00:00;243,774999999971 23/06/2023 00:00:00;239,111999999971 26/06/2023 00:00:00;237,561999999972 27/06/2023 00:00:00;236,605999999972 28/06/2023 00:00:00;239,388999999971 29/06/2023 00:00:00;240,454999999971 30/06/2023 00:00:00;242,332999999971 03/07/2023 00:00:00;242,431999999971 04/07/2023 00:00:00;244,193999999971 05/07/2023 00:00:00;241,842999999971 06/07/2023 00:00:00;238,519999999971 07/07/2023 00:00:00;241,410999999971 10/07/2023 00:00:00;242,079999999971 11/07/2023 00:00:00;243,040999999971 12/07/2023 00:00:00;246,045999999970 13/07/2023 00:00:00;244,900999999970 17/07/2023 00:00:00;242,888999999971 18/07/2023 00:00:00;244,256999999971 19/07/2023 00:00:00;244,119999999971 20/07/2023 00:00:00;243,626999999971 21/07/2023 00:00:00;242,852999999971 24/07/2023 00:00:00;242,402999999971 25/07/2023 00:00:00;244,032999999970 26/07/2023 00:00:00;242,005999999971 27/07/2023 00:00:00;243,601999999971 28/07/2023 00:00:00;244,069999999970 31/07/2023 00:00:00;243,859999999970 01/08/2023 00:00:00;242,704999999971 02/08/2023 00:00:00;240,907999999971 03/08/2023 00:00:00;240,343999999971 04/08/2023 00:00:00;241,187999999971 07/08/2023 00:00:00;240,002999999971 08/08/2023 00:00:00;238,887999999971 09/08/2023 00:00:00;238,425999999971 10/08/2023 00:00:00;239,536999999971 11/08/2023 00:00:00;237,596999999971 14/08/2023 00:00:00;237,717999999971 16/08/2023 00:00:00;235,271999999971 17/08/2023 00:00:00;232,351999999972 18/08/2023 00:00:00;230,171999999972 21/08/2023 00:00:00;229,322999999972 22/08/2023 00:00:00;230,236999999972 23/08/2023 00:00:00;230,130999999972 24/08/2023 00:00:00;228,782999999972 25/08/2023 00:00:00;228,984999999972 28/08/2023 00:00:00;230,844999999972 29/08/2023 00:00:00;231,900999999972 30/08/2023 00:00:00;232,040999999972 31/08/2023 00:00:00;234,043999999971 01/09/2023 00:00:00;234,207999999971 04/09/2023 00:00:00;234,327999999971 05/09/2023 00:00:00;233,232999999971 06/09/2023 00:00:00;231,069999999972 07/09/2023 00:00:00;229,181999999972 08/09/2023 00:00:00;228,727999999972 11/09/2023 00:00:00;228,940999999972 12/09/2023 00:00:00;227,552999999972 13/09/2023 00:00:00;226,261999999972 14/09/2023 00:00:00;227,141999999972 15/09/2023 00:00:00;226,108999999972 18/09/2023 00:00:00;223,238999999973 19/09/2023 00:00:00;222,339999999973 20/09/2023 00:00:00;223,852999999972 21/09/2023 00:00:00;220,823999999973 22/09/2023 00:00:00;221,130999999973 25/09/2023 00:00:00;217,802999999973 26/09/2023 00:00:00;215,394999999973 27/09/2023 00:00:00;215,959999999973 28/09/2023 00:00:00;216,468999999973 29/09/2023 00:00:00;218,130999999973 02/10/2023 00:00:00;216,452999999973 03/10/2023 00:00:00;213,547999999974 04/10/2023 00:00:00;212,415999999974 05/10/2023 00:00:00;212,695999999974 06/10/2023 00:00:00;213,013999999974 09/10/2023 00:00:00;210,720999999974 10/10/2023 00:00:00;214,411999999974 11/10/2023 00:00:00;213,601999999974 12/10/2023 00:00:00;213,883999999974 13/10/2023 00:00:00;209,653999999974 16/10/2023 00:00:00;209,380999999974 17/10/2023 00:00:00;209,004999999974 18/10/2023 00:00:00;206,582999999974 19/10/2023 00:00:00;204,305999999975 20/10/2023 00:00:00;202,446999999975 23/10/2023 00:00:00;201,782999999975 24/10/2023 00:00:00;204,210999999975 25/10/2023 00:00:00;200,473999999975 26/10/2023 00:00:00;199,283999999975 27/10/2023 00:00:00;199,482999999975 30/10/2023 00:00:00;201,151999999975 31/10/2023 00:00:00;202,150999999975 02/11/2023 00:00:00;207,644999999974 03/11/2023 00:00:00;210,467999999974 06/11/2023 00:00:00;209,359999999974 07/11/2023 00:00:00;208,825999999974 08/11/2023 00:00:00;210,672999999974 09/11/2023 00:00:00;212,806999999973 10/11/2023 00:00:00;211,097999999974 13/11/2023 00:00:00;210,557999999974 14/11/2023 00:00:00;217,942999999973 15/11/2023 00:00:00;217,072999999973 16/11/2023 00:00:00;213,851999999973 17/11/2023 00:00:00;216,776999999973 20/11/2023 00:00:00;217,247999999973 21/11/2023 00:00:00;214,524999999973 22/11/2023 00:00:00;215,922999999973 23/11/2023 00:00:00;215,934999999973 24/11/2023 00:00:00;216,400999999973 27/11/2023 00:00:00;215,581999999973 28/11/2023 00:00:00;216,227999999973 29/11/2023 00:00:00;220,201999999972 30/11/2023 00:00:00;219,445999999972 01/12/2023 00:00:00;220,264999999972 04/12/2023 00:00:00;217,265999999973 05/12/2023 00:00:00;218,619999999973 06/12/2023 00:00:00;219,599999999972 07/12/2023 00:00:00;219,502999999972 08/12/2023 00:00:00;222,200999999972 11/12/2023 00:00:00;221,598999999972 12/12/2023 00:00:00;219,656999999972 13/12/2023 00:00:00;218,676999999972 14/12/2023 00:00:00;224,304999999972 15/12/2023 00:00:00;225,544999999972 18/12/2023 00:00:00;224,196999999972 19/12/2023 00:00:00;227,036999999971 20/12/2023 00:00:00;228,332999999971 21/12/2023 00:00:00;228,721999999971 22/12/2023 00:00:00;229,375999999971 27/12/2023 00:00:00;230,838999999971 28/12/2023 00:00:00;231,663999999971 29/12/2023 00:00:00;231,753999999971 02/01/2024 00:00:00;229,227999999971 03/01/2024 00:00:00;224,302999999972 04/01/2024 00:00:00;225,348999999971 05/01/2024 00:00:00;223,597999999972 08/01/2024 00:00:00;225,869999999971 09/01/2024 00:00:00;225,262999999971 10/01/2024 00:00:00;224,479999999972 11/01/2024 00:00:00;222,843999999972 12/01/2024 00:00:00;225,609999999971 15/01/2024 00:00:00;223,959999999972 16/01/2024 00:00:00;223,453999999972 17/01/2024 00:00:00;220,667999999972 18/01/2024 00:00:00;222,535999999972 19/01/2024 00:00:00;221,255999999972 22/01/2024 00:00:00;223,539999999972 23/01/2024 00:00:00;223,400999999972 24/01/2024 00:00:00;225,779999999971 25/01/2024 00:00:00;225,611999999971 26/01/2024 00:00:00;226,075999999971 29/01/2024 00:00:00;226,193999999971 30/01/2024 00:00:00;225,829999999971 31/01/2024 00:00:00;226,322999999971 01/02/2024 00:00:00;225,942999999971 02/02/2024 00:00:00;225,638999999971 05/02/2024 00:00:00;225,996999999971 06/02/2024 00:00:00;226,437999999971 07/02/2024 00:00:00;225,919999999971 08/02/2024 00:00:00;226,264999999971 09/02/2024 00:00:00;225,612999999971 12/02/2024 00:00:00;227,926999999971 13/02/2024 00:00:00;225,176999999971 14/02/2024 00:00:00;227,890999999971 15/02/2024 00:00:00;229,313999999971 16/02/2024 00:00:00;230,298999999970 19/02/2024 00:00:00;228,948999999971 20/02/2024 00:00:00;226,958999999971 21/02/2024 00:00:00;227,067999999971 22/02/2024 00:00:00;230,059999999970 23/02/2024 00:00:00;230,297999999970 26/02/2024 00:00:00;230,923999999970 27/02/2024 00:00:00;232,058999999970 28/02/2024 00:00:00;230,285999999970 29/02/2024 00:00:00;230,002999999970 01/03/2024 00:00:00;231,411999999970 04/03/2024 00:00:00;231,457999999970 05/03/2024 00:00:00;229,727999999970 06/03/2024 00:00:00;230,150999999970 07/03/2024 00:00:00;230,855999999970 08/03/2024 00:00:00;229,003999999970 11/03/2024 00:00:00;227,628999999971 12/03/2024 00:00:00;229,702999999970 13/03/2024 00:00:00;229,269999999970 14/03/2024 00:00:00;228,312999999971 15/03/2024 00:00:00;227,974999999971 18/03/2024 00:00:00;227,453999999971 19/03/2024 00:00:00;228,109999999971 20/03/2024 00:00:00;227,469999999971 21/03/2024 00:00:00;229,938999999970 22/03/2024 00:00:00;229,800999999970 25/03/2024 00:00:00;230,118999999970 26/03/2024 00:00:00;231,044999999970 27/03/2024 00:00:00;231,256999999970