DateNiv;PerfNet 26/11/2013 00:00:00;100,000000000000 27/11/2013 00:00:00;100,330000000000 28/11/2013 00:00:00;100,640000000000 29/11/2013 00:00:00;100,660000000000 02/12/2013 00:00:00;100,560000000000 03/12/2013 00:00:00;99,260000000000 04/12/2013 00:00:00;98,890000000000 05/12/2013 00:00:00;98,520000000000 06/12/2013 00:00:00;99,250000000000 09/12/2013 00:00:00;99,580000000000 10/12/2013 00:00:00;99,840000000000 11/12/2013 00:00:00;99,590000000000 12/12/2013 00:00:00;98,850000000000 13/12/2013 00:00:00;98,710000000000 16/12/2013 00:00:00;99,650000000000 17/12/2013 00:00:00;99,900000000000 18/12/2013 00:00:00;100,090000000000 19/12/2013 00:00:00;101,360000000000 20/12/2013 00:00:00;101,900000000000 23/12/2013 00:00:00;102,630000000000 24/12/2013 00:00:00;102,760000000000 27/12/2013 00:00:00;103,360000000000 30/12/2013 00:00:00;103,630000000000 31/12/2013 00:00:00;103,750000000000 02/01/2014 00:00:00;104,250000000000 03/01/2014 00:00:00;105,290000000000 06/01/2014 00:00:00;105,700000000000 07/01/2014 00:00:00;106,760000000000 08/01/2014 00:00:00;106,510000000000 09/01/2014 00:00:00;106,270000000000 10/01/2014 00:00:00;108,080000000000 13/01/2014 00:00:00;108,950000000000 14/01/2014 00:00:00;109,240000000000 15/01/2014 00:00:00;110,130000000000 16/01/2014 00:00:00;109,870000000000 17/01/2014 00:00:00;109,920000000000 20/01/2014 00:00:00;109,460000000000 21/01/2014 00:00:00;109,300000000000 22/01/2014 00:00:00;109,330000000000 23/01/2014 00:00:00;108,180000000000 24/01/2014 00:00:00;106,060000000000 27/01/2014 00:00:00;104,880000000000 28/01/2014 00:00:00;106,750000000000 29/01/2014 00:00:00;106,680000000000 30/01/2014 00:00:00;107,450000000000 31/01/2014 00:00:00;107,460000000000 03/02/2014 00:00:00;106,790000000000 04/02/2014 00:00:00;106,530000000000 05/02/2014 00:00:00;106,920000000000 06/02/2014 00:00:00;108,490000000000 07/02/2014 00:00:00;109,320000000000 10/02/2014 00:00:00;109,560000000000 11/02/2014 00:00:00;110,170000000000 12/02/2014 00:00:00;110,520000000000 13/02/2014 00:00:00;110,700000000000 14/02/2014 00:00:00;110,850000000000 17/02/2014 00:00:00;111,510000000000 18/02/2014 00:00:00;111,660000000000 19/02/2014 00:00:00;112,180000000000 20/02/2014 00:00:00;112,240000000000 21/02/2014 00:00:00;113,090000000000 24/02/2014 00:00:00;114,100000000000 25/02/2014 00:00:00;114,230000000000 26/02/2014 00:00:00;114,590000000000 27/02/2014 00:00:00;114,420000000000 28/02/2014 00:00:00;115,560000000000 03/03/2014 00:00:00;112,270000000000 04/03/2014 00:00:00;114,550000000000 05/03/2014 00:00:00;114,560000000000 06/03/2014 00:00:00;114,850000000000 07/03/2014 00:00:00;114,130000000000 10/03/2014 00:00:00;113,480000000000 11/03/2014 00:00:00;113,840000000000 12/03/2014 00:00:00;112,760000000000 13/03/2014 00:00:00;112,090000000000 14/03/2014 00:00:00;110,900000000000 17/03/2014 00:00:00;112,880000000000 18/03/2014 00:00:00;113,780000000000 19/03/2014 00:00:00;113,830000000000 20/03/2014 00:00:00;113,210000000000 21/03/2014 00:00:00;113,100000000000 24/03/2014 00:00:00;111,870000000000 25/03/2014 00:00:00;112,680000000000 26/03/2014 00:00:00;113,610000000000 27/03/2014 00:00:00;114,109999999999 28/03/2014 00:00:00;114,899999999999 31/03/2014 00:00:00;115,459999999999 01/04/2014 00:00:00;116,319999999999 02/04/2014 00:00:00;116,159999999999 03/04/2014 00:00:00;116,019999999999 04/04/2014 00:00:00;116,439999999999 07/04/2014 00:00:00;115,009999999999 08/04/2014 00:00:00;112,969999999999 09/04/2014 00:00:00;114,239999999999 10/04/2014 00:00:00;113,839999999999 11/04/2014 00:00:00;112,079999999999 14/04/2014 00:00:00;110,249999999999 15/04/2014 00:00:00;108,969999999999 16/04/2014 00:00:00;110,359999999999 17/04/2014 00:00:00;111,719999999999 22/04/2014 00:00:00;113,649999999999 23/04/2014 00:00:00;113,219999999999 24/04/2014 00:00:00;113,259999999999 25/04/2014 00:00:00;112,899999999999 28/04/2014 00:00:00;112,109999999999 29/04/2014 00:00:00;112,669999999999 30/04/2014 00:00:00;112,929999999999 02/05/2014 00:00:00;113,499999999999 05/05/2014 00:00:00;113,309999999999 06/05/2014 00:00:00;113,429999999999 07/05/2014 00:00:00;112,889999999999 09/05/2014 00:00:00;113,419999999999 12/05/2014 00:00:00;114,409999999999 13/05/2014 00:00:00;114,209999999999 14/05/2014 00:00:00;113,859999999999 15/05/2014 00:00:00;111,709999999999 16/05/2014 00:00:00;110,369999999999 19/05/2014 00:00:00;109,979999999999 20/05/2014 00:00:00;110,799999999999 21/05/2014 00:00:00;111,769999999999 22/05/2014 00:00:00;112,439999999999 23/05/2014 00:00:00;113,029999999999 26/05/2014 00:00:00;113,949999999999 27/05/2014 00:00:00;114,859999999999 28/05/2014 00:00:00;115,289999999999 30/05/2014 00:00:00;115,999999999999 02/06/2014 00:00:00;116,589999999999 03/06/2014 00:00:00;115,989999999999 04/06/2014 00:00:00;116,689999999999 05/06/2014 00:00:00;116,859999999999 06/06/2014 00:00:00;117,929999999999 10/06/2014 00:00:00;117,899999999999 11/06/2014 00:00:00;116,939999999999 12/06/2014 00:00:00;117,159999999999 13/06/2014 00:00:00;115,909999999999 16/06/2014 00:00:00;114,799999999999 17/06/2014 00:00:00;115,179999999999 18/06/2014 00:00:00;115,879999999999 19/06/2014 00:00:00;116,559999999999 20/06/2014 00:00:00;117,139999999999 23/06/2014 00:00:00;116,509999999999 24/06/2014 00:00:00;115,579999999999 25/06/2014 00:00:00;114,729999999999 26/06/2014 00:00:00;115,669999999999 27/06/2014 00:00:00;115,469999999999 30/06/2014 00:00:00;115,589999999999 01/07/2014 00:00:00;116,479999999999 02/07/2014 00:00:00;116,809999999999 03/07/2014 00:00:00;118,269999999999 04/07/2014 00:00:00;118,029999999999 07/07/2014 00:00:00;117,139999999999 08/07/2014 00:00:00;115,139999999999 09/07/2014 00:00:00;114,749999999999 10/07/2014 00:00:00;112,489999999999 11/07/2014 00:00:00;113,169999999999 15/07/2014 00:00:00;112,729999999999 16/07/2014 00:00:00;113,809999999999 17/07/2014 00:00:00;113,209999999999 18/07/2014 00:00:00;112,529999999999 21/07/2014 00:00:00;112,059999999999 22/07/2014 00:00:00;112,719999999999 23/07/2014 00:00:00;113,179999999999 24/07/2014 00:00:00;113,599999999999 25/07/2014 00:00:00;112,819999999999 28/07/2014 00:00:00;112,039999999999 29/07/2014 00:00:00;112,409999999999 30/07/2014 00:00:00;111,459999999999 31/07/2014 00:00:00;110,199999999999 01/08/2014 00:00:00;108,079999999999 04/08/2014 00:00:00;107,779999999999 05/08/2014 00:00:00;107,899999999999 06/08/2014 00:00:00;106,309999999999 07/08/2014 00:00:00;105,909999999999 08/08/2014 00:00:00;104,659999999999 11/08/2014 00:00:00;106,999999999999 12/08/2014 00:00:00;106,669999999999 13/08/2014 00:00:00;107,099999999999 14/08/2014 00:00:00;107,459999999999 18/08/2014 00:00:00;108,059999999999 19/08/2014 00:00:00;109,789999999999 20/08/2014 00:00:00;109,729999999999 21/08/2014 00:00:00;110,869999999999 22/08/2014 00:00:00;110,869999999999 25/08/2014 00:00:00;111,499999999999 26/08/2014 00:00:00;111,639999999999 27/08/2014 00:00:00;112,079999999999 28/08/2014 00:00:00;111,299999999999 29/08/2014 00:00:00;111,409999999999 01/09/2014 00:00:00;111,629999999999 02/09/2014 00:00:00;111,569999999999 03/09/2014 00:00:00;112,069999999999 04/09/2014 00:00:00;112,539999999999 05/09/2014 00:00:00;112,319999999999 08/09/2014 00:00:00;111,949999999999 09/09/2014 00:00:00;111,939999999999 10/09/2014 00:00:00;111,399999999999 11/09/2014 00:00:00;111,679999999999 12/09/2014 00:00:00;111,759999999999 15/09/2014 00:00:00;111,189999999999 16/09/2014 00:00:00;110,679999999999 17/09/2014 00:00:00;111,039999999999 18/09/2014 00:00:00;111,479999999999 19/09/2014 00:00:00;111,579999999999 22/09/2014 00:00:00;111,209999999999 23/09/2014 00:00:00;110,079999999999 24/09/2014 00:00:00;110,009999999999 25/09/2014 00:00:00;109,699999999999 26/09/2014 00:00:00;109,679999999999 29/09/2014 00:00:00;109,719999999999 30/09/2014 00:00:00;109,919999999999 01/10/2014 00:00:00;110,049999999999 02/10/2014 00:00:00;107,919999999999 03/10/2014 00:00:00;108,979999999999 06/10/2014 00:00:00;109,099999999999 07/10/2014 00:00:00;107,419999999999 08/10/2014 00:00:00;105,769999999999 09/10/2014 00:00:00;104,969999999999 10/10/2014 00:00:00;102,879999999999 13/10/2014 00:00:00;101,839999999999 14/10/2014 00:00:00;102,539999999999 15/10/2014 00:00:00;100,019999999999 16/10/2014 00:00:00;99,009999999999 17/10/2014 00:00:00;102,519999999999 20/10/2014 00:00:00;102,249999999999 21/10/2014 00:00:00;104,089999999999 22/10/2014 00:00:00;105,919999999999 23/10/2014 00:00:00;106,789999999999 24/10/2014 00:00:00;105,819999999999 27/10/2014 00:00:00;105,269999999999 28/10/2014 00:00:00;106,089999999999 29/10/2014 00:00:00;106,849999999999 30/10/2014 00:00:00;106,839999999999 31/10/2014 00:00:00;108,219999999999 03/11/2014 00:00:00;108,539999999999 04/11/2014 00:00:00;108,279999999999 05/11/2014 00:00:00;109,349999999999 06/11/2014 00:00:00;109,519999999999 07/11/2014 00:00:00;108,959999999999 10/11/2014 00:00:00;109,969999999999 12/11/2014 00:00:00;109,449999999999 13/11/2014 00:00:00;109,739999999999 14/11/2014 00:00:00;109,449999999999 17/11/2014 00:00:00;109,479999999999 18/11/2014 00:00:00;110,099999999999 19/11/2014 00:00:00;110,219999999999 20/11/2014 00:00:00;110,989999999999 21/11/2014 00:00:00;111,829999999999 24/11/2014 00:00:00;112,269999999999 25/11/2014 00:00:00;112,909999999999 26/11/2014 00:00:00;112,829999999999 27/11/2014 00:00:00;113,349999999999 28/11/2014 00:00:00;113,249999999999 01/12/2014 00:00:00;112,469999999999 02/12/2014 00:00:00;112,559999999999 03/12/2014 00:00:00;113,179999999999 04/12/2014 00:00:00;113,119999999999 05/12/2014 00:00:00;114,869999999999 08/12/2014 00:00:00;114,619999999999 09/12/2014 00:00:00;112,809999999999 10/12/2014 00:00:00;112,749999999999 11/12/2014 00:00:00;112,589999999999 12/12/2014 00:00:00;110,889999999999 15/12/2014 00:00:00;109,179999999999 16/12/2014 00:00:00;109,839999999999 17/12/2014 00:00:00;110,269999999999 18/12/2014 00:00:00;112,689999999998 19/12/2014 00:00:00;113,319999999998 22/12/2014 00:00:00;114,019999999998 23/12/2014 00:00:00;114,269999999998 24/12/2014 00:00:00;114,239999999998 29/12/2014 00:00:00;113,999999999998 30/12/2014 00:00:00;113,839999999998 31/12/2014 00:00:00;114,259999999998 02/01/2015 00:00:00;114,999999999998 05/01/2015 00:00:00;114,519999999998 06/01/2015 00:00:00;113,719999999998 07/01/2015 00:00:00;113,649999999998 08/01/2015 00:00:00;115,059999999998 09/01/2015 00:00:00;114,979999999998 12/01/2015 00:00:00;115,679999999998 13/01/2015 00:00:00;116,449999999998 14/01/2015 00:00:00;115,299999999998 15/01/2015 00:00:00;115,569999999998 16/01/2015 00:00:00;115,469999999998 19/01/2015 00:00:00;116,639999999998 20/01/2015 00:00:00;116,699999999998 21/01/2015 00:00:00;116,679999999998 22/01/2015 00:00:00;117,799999999998 23/01/2015 00:00:00;119,069999999998 26/01/2015 00:00:00;120,549999999998 27/01/2015 00:00:00;119,579999999998 28/01/2015 00:00:00;120,299999999998 29/01/2015 00:00:00;120,339999999998 30/01/2015 00:00:00;120,929999999998 02/02/2015 00:00:00;120,899999999998 03/02/2015 00:00:00;121,629999999998 04/02/2015 00:00:00;121,639999999998 05/02/2015 00:00:00;122,629999999998 06/02/2015 00:00:00;122,559999999998 09/02/2015 00:00:00;121,529999999998 10/02/2015 00:00:00;122,929999999998 11/02/2015 00:00:00;122,589999999998 12/02/2015 00:00:00;124,269999999998 13/02/2015 00:00:00;124,259999999998 16/02/2015 00:00:00;124,489999999998 17/02/2015 00:00:00;124,689999999998 18/02/2015 00:00:00;125,839999999998 19/02/2015 00:00:00;126,089999999998 20/02/2015 00:00:00;126,669999999998 23/02/2015 00:00:00;127,519999999998 24/02/2015 00:00:00;128,169999999998 25/02/2015 00:00:00;128,529999999998 26/02/2015 00:00:00;130,229999999998 27/02/2015 00:00:00;130,439999999998 02/03/2015 00:00:00;130,359999999998 03/03/2015 00:00:00;129,379999999998 04/03/2015 00:00:00;130,039999999998 05/03/2015 00:00:00;131,849999999998 06/03/2015 00:00:00;132,899999999998 09/03/2015 00:00:00;132,919999999998 10/03/2015 00:00:00;131,889999999998 11/03/2015 00:00:00;133,649999999998 12/03/2015 00:00:00;133,849999999998 13/03/2015 00:00:00;134,879999999998 16/03/2015 00:00:00;136,059999999998 17/03/2015 00:00:00;134,629999999998 18/03/2015 00:00:00;135,189999999998 19/03/2015 00:00:00;136,309999999998 20/03/2015 00:00:00;137,299999999998 23/03/2015 00:00:00;137,039999999998 24/03/2015 00:00:00;138,149999999998 25/03/2015 00:00:00;137,289999999998 26/03/2015 00:00:00;135,619999999998 27/03/2015 00:00:00;135,609999999998 30/03/2015 00:00:00;137,739999999998 31/03/2015 00:00:00;137,339999999998 01/04/2015 00:00:00;137,619999999998 02/04/2015 00:00:00;138,689999999998 07/04/2015 00:00:00;139,619999999998 08/04/2015 00:00:00;140,019999999998 09/04/2015 00:00:00;141,139999999998 10/04/2015 00:00:00;143,179999999998 13/04/2015 00:00:00;143,779999999998 14/04/2015 00:00:00;143,089999999998 15/04/2015 00:00:00;143,559999999997 16/04/2015 00:00:00;142,669999999998 17/04/2015 00:00:00;140,049999999998 20/04/2015 00:00:00;141,279999999998 21/04/2015 00:00:00;142,179999999997 22/04/2015 00:00:00;141,329999999997 23/04/2015 00:00:00;141,519999999997 24/04/2015 00:00:00;141,669999999997 27/04/2015 00:00:00;142,889999999997 28/04/2015 00:00:00;141,879999999997 29/04/2015 00:00:00;140,019999999997 30/04/2015 00:00:00;139,779999999997 04/05/2015 00:00:00;140,989999999997 05/05/2015 00:00:00;139,679999999997 06/05/2015 00:00:00;139,439999999997 07/05/2015 00:00:00;139,929999999997 11/05/2015 00:00:00;143,049999999997 12/05/2015 00:00:00;141,359999999997 13/05/2015 00:00:00;142,049999999997 15/05/2015 00:00:00;142,889999999997 18/05/2015 00:00:00;142,879999999997 19/05/2015 00:00:00;144,189999999997 20/05/2015 00:00:00;144,769999999997 21/05/2015 00:00:00;145,549999999997 22/05/2015 00:00:00;145,599999999997 26/05/2015 00:00:00;144,819999999997 27/05/2015 00:00:00;145,999999999997 28/05/2015 00:00:00;146,329999999997 29/05/2015 00:00:00;145,309999999997 01/06/2015 00:00:00;145,829999999997 02/06/2015 00:00:00;145,279999999997 03/06/2015 00:00:00;145,959999999997 04/06/2015 00:00:00;144,719999999997 05/06/2015 00:00:00;143,269999999997 08/06/2015 00:00:00;141,749999999997 09/06/2015 00:00:00;140,579999999997 10/06/2015 00:00:00;142,289999999997 11/06/2015 00:00:00;142,789999999997 12/06/2015 00:00:00;141,589999999997 15/06/2015 00:00:00;139,729999999997 16/06/2015 00:00:00;140,259999999997 17/06/2015 00:00:00;139,309999999997 18/06/2015 00:00:00;139,049999999997 19/06/2015 00:00:00;139,689999999997 22/06/2015 00:00:00;142,779999999997 23/06/2015 00:00:00;144,279999999997 24/06/2015 00:00:00;143,309999999997 25/06/2015 00:00:00;143,519999999997 26/06/2015 00:00:00;143,919999999997 29/06/2015 00:00:00;140,529999999997 30/06/2015 00:00:00;140,639999999997 01/07/2015 00:00:00;142,609999999997 02/07/2015 00:00:00;141,489999999997 03/07/2015 00:00:00;141,439999999997 06/07/2015 00:00:00;140,399999999997 07/07/2015 00:00:00;138,439999999997 08/07/2015 00:00:00;137,919999999997 09/07/2015 00:00:00;140,499999999997 10/07/2015 00:00:00;142,789999999997 13/07/2015 00:00:00;144,899999999997 15/07/2015 00:00:00;146,189999999997 16/07/2015 00:00:00;148,149999999997 17/07/2015 00:00:00;148,499999999997 20/07/2015 00:00:00;149,959999999997 21/07/2015 00:00:00;149,389999999997 22/07/2015 00:00:00;149,469999999997 23/07/2015 00:00:00;149,699999999997 24/07/2015 00:00:00;148,889999999997 27/07/2015 00:00:00;146,049999999997 28/07/2015 00:00:00;147,709999999997 29/07/2015 00:00:00;147,859999999997 30/07/2015 00:00:00;147,489999999997 31/07/2015 00:00:00;148,239999999997 03/08/2015 00:00:00;148,879999999997 04/08/2015 00:00:00;148,439999999997 05/08/2015 00:00:00;150,119999999997 06/08/2015 00:00:00;149,979999999997 07/08/2015 00:00:00;148,879999999997 10/08/2015 00:00:00;149,519999999997 11/08/2015 00:00:00;148,749999999997 12/08/2015 00:00:00;145,769999999997 13/08/2015 00:00:00;148,229999999997 14/08/2015 00:00:00;148,729999999997 17/08/2015 00:00:00;149,339999999997 18/08/2015 00:00:00;149,479999999997 19/08/2015 00:00:00;147,479999999997 20/08/2015 00:00:00;144,819999999997 21/08/2015 00:00:00;141,589999999997 24/08/2015 00:00:00;135,699999999997 25/08/2015 00:00:00;141,749999999997 26/08/2015 00:00:00;141,529999999997 27/08/2015 00:00:00;144,609999999997 28/08/2015 00:00:00;144,929999999997 31/08/2015 00:00:00;145,059999999997 01/09/2015 00:00:00;142,479999999997 02/09/2015 00:00:00;142,879999999997 03/09/2015 00:00:00;145,099999999997 04/09/2015 00:00:00;143,099999999997 07/09/2015 00:00:00;143,599999999997 08/09/2015 00:00:00;144,899999999997 09/09/2015 00:00:00;145,929999999997 10/09/2015 00:00:00;144,949999999997 11/09/2015 00:00:00;143,949999999997 14/09/2015 00:00:00;143,509999999997 15/09/2015 00:00:00;143,479999999997 16/09/2015 00:00:00;144,119999999997 17/09/2015 00:00:00;144,959999999997 18/09/2015 00:00:00;144,419999999997 21/09/2015 00:00:00;143,759999999997 22/09/2015 00:00:00;140,659999999997 23/09/2015 00:00:00;141,189999999997 24/09/2015 00:00:00;139,559999999997 25/09/2015 00:00:00;142,209999999997 28/09/2015 00:00:00;140,329999999997 29/09/2015 00:00:00;139,199999999997 30/09/2015 00:00:00;140,629999999997 01/10/2015 00:00:00;140,599999999997 02/10/2015 00:00:00;140,939999999997 05/10/2015 00:00:00;142,659999999997 06/10/2015 00:00:00;143,179999999997 07/10/2015 00:00:00;142,709999999997 08/10/2015 00:00:00;142,869999999997 09/10/2015 00:00:00;143,219999999997 12/10/2015 00:00:00;142,569999999997 13/10/2015 00:00:00;141,639999999997 14/10/2015 00:00:00;140,959999999997 15/10/2015 00:00:00;142,629999999997 16/10/2015 00:00:00;143,189999999997 19/10/2015 00:00:00;144,199999999997 20/10/2015 00:00:00;144,519999999997 21/10/2015 00:00:00;144,969999999997 22/10/2015 00:00:00;145,519999999997 23/10/2015 00:00:00;146,829999999997 26/10/2015 00:00:00;146,469999999997 27/10/2015 00:00:00;145,539999999997 28/10/2015 00:00:00;146,339999999996 29/10/2015 00:00:00;146,189999999996 30/10/2015 00:00:00;146,339999999996 02/11/2015 00:00:00;147,499999999996 03/11/2015 00:00:00;148,159999999996 04/11/2015 00:00:00;147,769999999996 05/11/2015 00:00:00;148,109999999996 06/11/2015 00:00:00;148,919999999996 09/11/2015 00:00:00;148,309999999996 10/11/2015 00:00:00;148,029999999996 12/11/2015 00:00:00;147,069999999996 13/11/2015 00:00:00;145,959999999996 16/11/2015 00:00:00;145,069999999996 17/11/2015 00:00:00;146,369999999996 18/11/2015 00:00:00;146,399999999996 19/11/2015 00:00:00;147,879999999996 20/11/2015 00:00:00;148,339999999996 23/11/2015 00:00:00;148,589999999996 24/11/2015 00:00:00;147,119999999996 25/11/2015 00:00:00;148,589999999996 26/11/2015 00:00:00;149,539999999996 27/11/2015 00:00:00;150,219999999996 30/11/2015 00:00:00;152,409999999996 01/12/2015 00:00:00;152,349999999996 02/12/2015 00:00:00;153,219999999996 03/12/2015 00:00:00;152,679999999996 04/12/2015 00:00:00;152,679999999996 07/12/2015 00:00:00;153,189999999996 08/12/2015 00:00:00;151,409999999996 09/12/2015 00:00:00;151,369999999996 10/12/2015 00:00:00;150,649999999996 11/12/2015 00:00:00;148,379999999996 14/12/2015 00:00:00;146,539999999996 15/12/2015 00:00:00;149,059999999996 16/12/2015 00:00:00;150,349999999996 17/12/2015 00:00:00;151,869999999996 18/12/2015 00:00:00;151,939999999996 21/12/2015 00:00:00;151,839999999996 22/12/2015 00:00:00;150,979999999996 23/12/2015 00:00:00;152,219999999996 24/12/2015 00:00:00;152,319999999996 28/12/2015 00:00:00;151,979999999996 29/12/2015 00:00:00;153,799999999996 30/12/2015 00:00:00;154,019999999996 31/12/2015 00:00:00;154,319999999996 04/01/2016 00:00:00;151,399999999996 05/01/2016 00:00:00;152,109999999996 06/01/2016 00:00:00;150,389999999996 07/01/2016 00:00:00;147,599999999996 08/01/2016 00:00:00;147,229999999996 11/01/2016 00:00:00;145,979999999996 12/01/2016 00:00:00;148,179999999996 13/01/2016 00:00:00;147,899999999996 14/01/2016 00:00:00;145,019999999996 15/01/2016 00:00:00;140,899999999996 18/01/2016 00:00:00;138,879999999996 19/01/2016 00:00:00;140,969999999996 20/01/2016 00:00:00;137,269999999996 21/01/2016 00:00:00;137,679999999996 22/01/2016 00:00:00;141,249999999996 25/01/2016 00:00:00;141,609999999996 26/01/2016 00:00:00;142,069999999996 27/01/2016 00:00:00;142,179999999996 28/01/2016 00:00:00;140,369999999996 29/01/2016 00:00:00;142,209999999996 01/02/2016 00:00:00;142,659999999996 02/02/2016 00:00:00;141,319999999996 03/02/2016 00:00:00;139,339999999996 04/02/2016 00:00:00;138,539999999996 05/02/2016 00:00:00;137,369999999996 08/02/2016 00:00:00;131,299999999996 09/02/2016 00:00:00;128,189999999997 10/02/2016 00:00:00;131,309999999996 11/02/2016 00:00:00;127,569999999997 12/02/2016 00:00:00;129,059999999996 15/02/2016 00:00:00;132,569999999996 16/02/2016 00:00:00;132,969999999996 17/02/2016 00:00:00;136,239999999996 18/02/2016 00:00:00;137,439999999996 19/02/2016 00:00:00;137,839999999996 22/02/2016 00:00:00;139,539999999996 23/02/2016 00:00:00;138,879999999996 24/02/2016 00:00:00;137,319999999996 25/02/2016 00:00:00;137,669999999996 26/02/2016 00:00:00;138,749999999996 29/02/2016 00:00:00;139,419999999996 01/03/2016 00:00:00;141,669999999996 02/03/2016 00:00:00;140,929999999996 03/03/2016 00:00:00;140,809999999996 04/03/2016 00:00:00;142,119999999996 07/03/2016 00:00:00;141,869999999996 08/03/2016 00:00:00;140,299999999996 09/03/2016 00:00:00;140,159999999996 10/03/2016 00:00:00;138,609999999996 11/03/2016 00:00:00;140,549999999996 14/03/2016 00:00:00;141,579999999996 15/03/2016 00:00:00;141,999999999996 16/03/2016 00:00:00;142,069999999996 17/03/2016 00:00:00;142,129999999996 18/03/2016 00:00:00;142,889999999996 21/03/2016 00:00:00;142,629999999996 22/03/2016 00:00:00;142,609999999996 23/03/2016 00:00:00;142,939999999996 24/03/2016 00:00:00;142,039999999996 29/03/2016 00:00:00;141,769999999996 30/03/2016 00:00:00;142,579999999996 31/03/2016 00:00:00;142,469999999996 01/04/2016 00:00:00;142,279999999996 04/04/2016 00:00:00;141,869999999996 05/04/2016 00:00:00;140,169999999996 06/04/2016 00:00:00;141,339999999996 07/04/2016 00:00:00;140,159999999996 08/04/2016 00:00:00;141,459999999996 11/04/2016 00:00:00;142,039999999996 12/04/2016 00:00:00;142,329999999996 13/04/2016 00:00:00;143,819999999996 14/04/2016 00:00:00;143,899999999996 15/04/2016 00:00:00;142,969999999996 18/04/2016 00:00:00;142,679999999996 19/04/2016 00:00:00;143,769999999996 20/04/2016 00:00:00;143,479999999996 21/04/2016 00:00:00;143,029999999996 22/04/2016 00:00:00;142,889999999996 25/04/2016 00:00:00;142,809999999996 26/04/2016 00:00:00;142,239999999996 27/04/2016 00:00:00;142,909999999996 28/04/2016 00:00:00;142,429999999996 29/04/2016 00:00:00;141,139999999996 02/05/2016 00:00:00;141,599999999996 03/05/2016 00:00:00;140,919999999996 04/05/2016 00:00:00;140,189999999996 06/05/2016 00:00:00;139,849999999996 09/05/2016 00:00:00;140,189999999996 10/05/2016 00:00:00;140,499999999996 11/05/2016 00:00:00;140,579999999996 12/05/2016 00:00:00;141,199999999996 13/05/2016 00:00:00;142,189999999996 17/05/2016 00:00:00;142,739999999996 18/05/2016 00:00:00;142,559999999996 19/05/2016 00:00:00;142,129999999996 20/05/2016 00:00:00;143,879999999996 23/05/2016 00:00:00;145,409999999996 24/05/2016 00:00:00;146,569999999996 25/05/2016 00:00:00;147,339999999995 26/05/2016 00:00:00;148,189999999995 27/05/2016 00:00:00;148,859999999995 30/05/2016 00:00:00;149,209999999995 31/05/2016 00:00:00;149,989999999995 01/06/2016 00:00:00;149,149999999995 02/06/2016 00:00:00;149,289999999995 03/06/2016 00:00:00;148,749999999995 06/06/2016 00:00:00;148,859999999995 07/06/2016 00:00:00;149,649999999995 08/06/2016 00:00:00;149,649999999995 09/06/2016 00:00:00;148,489999999995 10/06/2016 00:00:00;145,789999999995 13/06/2016 00:00:00;142,449999999996 14/06/2016 00:00:00;139,869999999996 15/06/2016 00:00:00;140,519999999996 16/06/2016 00:00:00;137,399999999996 17/06/2016 00:00:00;139,229999999996 20/06/2016 00:00:00;143,229999999995 21/06/2016 00:00:00;143,879999999995 22/06/2016 00:00:00;143,759999999995 23/06/2016 00:00:00;145,029999999995 24/06/2016 00:00:00;139,639999999996 27/06/2016 00:00:00;132,869999999996 28/06/2016 00:00:00;135,699999999996 29/06/2016 00:00:00;138,919999999996 30/06/2016 00:00:00;140,729999999996 01/07/2016 00:00:00;141,929999999995 04/07/2016 00:00:00;140,939999999995 05/07/2016 00:00:00;138,329999999996 06/07/2016 00:00:00;136,439999999996 07/07/2016 00:00:00;138,089999999996 08/07/2016 00:00:00;139,639999999995 11/07/2016 00:00:00;141,869999999995 12/07/2016 00:00:00;142,849999999995 13/07/2016 00:00:00;142,869999999995 15/07/2016 00:00:00;142,859999999995 18/07/2016 00:00:00;143,969999999995 19/07/2016 00:00:00;144,379999999995 20/07/2016 00:00:00;145,719999999995 21/07/2016 00:00:00;145,369999999995 22/07/2016 00:00:00;145,219999999995 25/07/2016 00:00:00;146,729999999995 26/07/2016 00:00:00;147,209999999995 27/07/2016 00:00:00;148,549999999995 28/07/2016 00:00:00;147,829999999995 29/07/2016 00:00:00;147,659999999995 01/08/2016 00:00:00;147,029999999995 02/08/2016 00:00:00;145,769999999995 03/08/2016 00:00:00;145,829999999995 04/08/2016 00:00:00;146,549999999995 05/08/2016 00:00:00;147,859999999995 08/08/2016 00:00:00;148,579999999995 09/08/2016 00:00:00;149,719999999995 10/08/2016 00:00:00;149,539999999995 11/08/2016 00:00:00;150,079999999995 12/08/2016 00:00:00;150,089999999995 16/08/2016 00:00:00;149,639999999995 17/08/2016 00:00:00;148,249999999995 18/08/2016 00:00:00;149,299999999995 19/08/2016 00:00:00;148,879999999995 22/08/2016 00:00:00;149,539999999995 23/08/2016 00:00:00;150,569999999995 24/08/2016 00:00:00;150,589999999995 25/08/2016 00:00:00;149,739999999995 26/08/2016 00:00:00;150,139999999995 29/08/2016 00:00:00;150,269999999995 30/08/2016 00:00:00;150,189999999995 31/08/2016 00:00:00;150,159999999995 01/09/2016 00:00:00;150,869999999995 02/09/2016 00:00:00;152,049999999995 05/09/2016 00:00:00;151,749999999995 06/09/2016 00:00:00;152,069999999995 07/09/2016 00:00:00;152,339999999995 08/09/2016 00:00:00;152,129999999995 09/09/2016 00:00:00;150,479999999995 12/09/2016 00:00:00;149,289999999995 13/09/2016 00:00:00;148,849999999995 14/09/2016 00:00:00;149,389999999995 15/09/2016 00:00:00;149,799999999995 16/09/2016 00:00:00;150,159999999995 19/09/2016 00:00:00;150,899999999995 20/09/2016 00:00:00;150,699999999995 21/09/2016 00:00:00;151,039999999995 22/09/2016 00:00:00;152,389999999995 23/09/2016 00:00:00;151,999999999995 26/09/2016 00:00:00;151,319999999995 27/09/2016 00:00:00;151,219999999995 28/09/2016 00:00:00;152,819999999995 29/09/2016 00:00:00;153,709999999995 30/09/2016 00:00:00;152,749999999995 03/10/2016 00:00:00;154,249999999995 04/10/2016 00:00:00;155,359999999994 05/10/2016 00:00:00;155,009999999994 06/10/2016 00:00:00;154,709999999994 07/10/2016 00:00:00;153,449999999995 10/10/2016 00:00:00;154,429999999994 11/10/2016 00:00:00;154,089999999994 12/10/2016 00:00:00;153,519999999994 13/10/2016 00:00:00;152,649999999995 14/10/2016 00:00:00;153,649999999994 17/10/2016 00:00:00;152,949999999994 18/10/2016 00:00:00;153,819999999994 19/10/2016 00:00:00;154,439999999994 20/10/2016 00:00:00;154,319999999994 21/10/2016 00:00:00;153,839999999994 24/10/2016 00:00:00;153,709999999994 25/10/2016 00:00:00;153,259999999994 26/10/2016 00:00:00;152,089999999994 27/10/2016 00:00:00;151,399999999994 28/10/2016 00:00:00;151,139999999995 31/10/2016 00:00:00;151,129999999994 02/11/2016 00:00:00;148,459999999995 03/11/2016 00:00:00;148,889999999995 04/11/2016 00:00:00;147,019999999995 07/11/2016 00:00:00;148,649999999995 08/11/2016 00:00:00;148,119999999995 09/11/2016 00:00:00;149,189999999995 10/11/2016 00:00:00;149,749999999995 14/11/2016 00:00:00;148,409999999995 15/11/2016 00:00:00;149,069999999995 16/11/2016 00:00:00;150,259999999994 17/11/2016 00:00:00;150,699999999994 18/11/2016 00:00:00;151,339999999994 21/11/2016 00:00:00;151,649999999994 22/11/2016 00:00:00;152,149999999994 23/11/2016 00:00:00;151,569999999994 24/11/2016 00:00:00;152,219999999994 25/11/2016 00:00:00;152,109999999994 28/11/2016 00:00:00;150,999999999994 29/11/2016 00:00:00;150,869999999994 30/11/2016 00:00:00;151,189999999994 01/12/2016 00:00:00;150,709999999994 02/12/2016 00:00:00;150,119999999994 05/12/2016 00:00:00;151,139999999994 06/12/2016 00:00:00;151,799999999994 07/12/2016 00:00:00;152,879999999994 08/12/2016 00:00:00;153,719999999994 09/12/2016 00:00:00;154,709999999994 12/12/2016 00:00:00;154,089999999994 13/12/2016 00:00:00;154,279999999994 14/12/2016 00:00:00;154,059999999994 15/12/2016 00:00:00;154,719999999994 16/12/2016 00:00:00;154,669999999994 19/12/2016 00:00:00;154,819999999994 20/12/2016 00:00:00;155,379999999994 21/12/2016 00:00:00;155,499999999994 22/12/2016 00:00:00;155,289999999994 23/12/2016 00:00:00;155,729999999994 27/12/2016 00:00:00;156,769999999994 28/12/2016 00:00:00;157,529999999994 29/12/2016 00:00:00;157,099999999994 30/12/2016 00:00:00;157,439999999994 02/01/2017 00:00:00;158,909999999994 03/01/2017 00:00:00;158,939999999994 04/01/2017 00:00:00;159,049999999994 05/01/2017 00:00:00;159,579999999994 06/01/2017 00:00:00;159,469999999994 09/01/2017 00:00:00;159,789999999994 10/01/2017 00:00:00;160,499999999994 11/01/2017 00:00:00;161,439999999994 12/01/2017 00:00:00;160,649999999994 13/01/2017 00:00:00;161,899999999994 16/01/2017 00:00:00;161,779999999994 17/01/2017 00:00:00;161,139999999994 18/01/2017 00:00:00;161,599999999994 19/01/2017 00:00:00;161,949999999994 20/01/2017 00:00:00;162,209999999994 23/01/2017 00:00:00;162,039999999994 24/01/2017 00:00:00;162,729999999994 25/01/2017 00:00:00;163,959999999994 26/01/2017 00:00:00;164,949999999993 27/01/2017 00:00:00;165,419999999993 30/01/2017 00:00:00;164,069999999994 31/01/2017 00:00:00;163,239999999994 01/02/2017 00:00:00;165,379999999993 02/02/2017 00:00:00;166,299999999993 03/02/2017 00:00:00;166,139999999993 06/02/2017 00:00:00;165,509999999993 07/02/2017 00:00:00;165,679999999993 08/02/2017 00:00:00;165,819999999993 09/02/2017 00:00:00;166,149999999993 10/02/2017 00:00:00;167,169999999993 13/02/2017 00:00:00;168,249999999993 14/02/2017 00:00:00;169,649999999993 15/02/2017 00:00:00;169,679999999993 16/02/2017 00:00:00;169,339999999993 17/02/2017 00:00:00;169,019999999993 20/02/2017 00:00:00;169,739999999993 21/02/2017 00:00:00;170,899999999993 22/02/2017 00:00:00;170,709999999993 23/02/2017 00:00:00;169,049999999993 24/02/2017 00:00:00;165,969999999993 27/02/2017 00:00:00;166,759999999993 28/02/2017 00:00:00;167,649999999993 01/03/2017 00:00:00;170,249999999993 02/03/2017 00:00:00;170,609999999993 03/03/2017 00:00:00;169,919999999993 06/03/2017 00:00:00;170,139999999993 07/03/2017 00:00:00;170,479999999993 08/03/2017 00:00:00;171,389999999993 09/03/2017 00:00:00;171,069999999993 10/03/2017 00:00:00;171,549999999993 13/03/2017 00:00:00;171,959999999993 14/03/2017 00:00:00;171,679999999993 15/03/2017 00:00:00;171,639999999993 16/03/2017 00:00:00;172,049999999993 17/03/2017 00:00:00;172,629999999993 20/03/2017 00:00:00;172,529999999993 21/03/2017 00:00:00;170,789999999993 22/03/2017 00:00:00;169,559999999993 23/03/2017 00:00:00;171,079999999993 24/03/2017 00:00:00;171,449999999993 27/03/2017 00:00:00;170,929999999993 28/03/2017 00:00:00;171,999999999993 29/03/2017 00:00:00;170,589999999993 30/03/2017 00:00:00;171,439999999993 31/03/2017 00:00:00;172,299999999993 03/04/2017 00:00:00;172,239999999993 04/04/2017 00:00:00;171,989999999993 05/04/2017 00:00:00;171,919999999993 06/04/2017 00:00:00;172,499999999993 07/04/2017 00:00:00;173,739999999993 10/04/2017 00:00:00;174,209999999993 11/04/2017 00:00:00;173,249999999993 12/04/2017 00:00:00;173,889999999993 13/04/2017 00:00:00;173,319999999993 18/04/2017 00:00:00;170,849999999993 19/04/2017 00:00:00;171,489999999993 20/04/2017 00:00:00;172,169999999993 21/04/2017 00:00:00;171,959999999993 24/04/2017 00:00:00;175,799999999993 25/04/2017 00:00:00;177,259999999992 26/04/2017 00:00:00;178,809999999992 27/04/2017 00:00:00;179,199999999992 28/04/2017 00:00:00;180,869999999992 02/05/2017 00:00:00;182,639999999992 03/05/2017 00:00:00;182,069999999992 04/05/2017 00:00:00;183,549999999992 05/05/2017 00:00:00;183,599999999992 09/05/2017 00:00:00;185,949999999992 10/05/2017 00:00:00;185,969999999992 11/05/2017 00:00:00;185,989999999992 12/05/2017 00:00:00;185,869999999992 15/05/2017 00:00:00;186,769999999992 16/05/2017 00:00:00;187,759999999992 17/05/2017 00:00:00;184,509999999992 18/05/2017 00:00:00;182,419999999992 19/05/2017 00:00:00;185,289999999992 22/05/2017 00:00:00;185,749999999992 23/05/2017 00:00:00;187,329999999992 24/05/2017 00:00:00;188,699999999992 26/05/2017 00:00:00;189,589999999992 29/05/2017 00:00:00;189,299999999992 30/05/2017 00:00:00;189,689999999992 31/05/2017 00:00:00;189,709999999992 01/06/2017 00:00:00;190,859999999992 02/06/2017 00:00:00;192,219999999992 06/06/2017 00:00:00;190,449999999992 07/06/2017 00:00:00;190,209999999992 08/06/2017 00:00:00;190,009999999992 09/06/2017 00:00:00;191,659999999992 12/06/2017 00:00:00;188,889999999992 13/06/2017 00:00:00;190,269999999992 14/06/2017 00:00:00;190,529999999992 15/06/2017 00:00:00;188,229999999992 16/06/2017 00:00:00;190,619999999992 19/06/2017 00:00:00;191,699999999992 20/06/2017 00:00:00;191,349999999992 21/06/2017 00:00:00;189,919999999992 22/06/2017 00:00:00;189,599999999992 23/06/2017 00:00:00;189,699999999992 26/06/2017 00:00:00;190,649999999991 27/06/2017 00:00:00;188,749999999992 28/06/2017 00:00:00;187,549999999992 29/06/2017 00:00:00;184,809999999992 30/06/2017 00:00:00;184,639999999992 03/07/2017 00:00:00;185,469999999992 04/07/2017 00:00:00;184,639999999992 05/07/2017 00:00:00;184,909999999992 06/07/2017 00:00:00;183,869999999992 07/07/2017 00:00:00;183,849999999992 10/07/2017 00:00:00;184,539999999992 11/07/2017 00:00:00;183,999999999992 12/07/2017 00:00:00;185,999999999992 13/07/2017 00:00:00;185,899999999992 17/07/2017 00:00:00;186,489999999992 18/07/2017 00:00:00;185,669999999992 19/07/2017 00:00:00;186,559999999992 20/07/2017 00:00:00;186,389999999992 21/07/2017 00:00:00;184,309999999992 24/07/2017 00:00:00;184,409999999992 25/07/2017 00:00:00;184,369999999992 26/07/2017 00:00:00;184,309999999992 27/07/2017 00:00:00;184,259999999992 28/07/2017 00:00:00;182,759999999992 31/07/2017 00:00:00;183,229999999992 01/08/2017 00:00:00;184,329999999992 02/08/2017 00:00:00;183,629999999992 03/08/2017 00:00:00;183,649999999992 04/08/2017 00:00:00;184,529999999991 07/08/2017 00:00:00;184,619999999991 08/08/2017 00:00:00;185,199999999991 09/08/2017 00:00:00;183,069999999992 10/08/2017 00:00:00;181,579999999992 11/08/2017 00:00:00;179,429999999992 14/08/2017 00:00:00;181,809999999992 16/08/2017 00:00:00;183,249999999991 17/08/2017 00:00:00;183,359999999991 18/08/2017 00:00:00;182,629999999991 21/08/2017 00:00:00;181,669999999992 22/08/2017 00:00:00;182,689999999991 23/08/2017 00:00:00;182,949999999991 24/08/2017 00:00:00;182,069999999991 25/08/2017 00:00:00;181,939999999991 28/08/2017 00:00:00;181,209999999991 29/08/2017 00:00:00;179,089999999992 30/08/2017 00:00:00;180,929999999991 31/08/2017 00:00:00;183,269999999991 01/09/2017 00:00:00;184,439999999991 04/09/2017 00:00:00;183,599999999991 05/09/2017 00:00:00;183,879999999991 06/09/2017 00:00:00;183,809999999991 07/09/2017 00:00:00;184,989999999991 08/09/2017 00:00:00;185,059999999991 11/09/2017 00:00:00;187,339999999991 12/09/2017 00:00:00;187,489999999991 13/09/2017 00:00:00;187,949999999991 14/09/2017 00:00:00;187,969999999991 15/09/2017 00:00:00;188,279999999991 18/09/2017 00:00:00;189,309999999991 19/09/2017 00:00:00;189,529999999991 20/09/2017 00:00:00;189,199999999991 21/09/2017 00:00:00;190,089999999991 22/09/2017 00:00:00;190,429999999991 25/09/2017 00:00:00;190,869999999991 26/09/2017 00:00:00;190,639999999991 27/09/2017 00:00:00;191,349999999991 28/09/2017 00:00:00;192,059999999991 29/09/2017 00:00:00;194,119999999991 02/10/2017 00:00:00;196,339999999991 03/10/2017 00:00:00;196,909999999990 04/10/2017 00:00:00;197,599999999990 05/10/2017 00:00:00;197,369999999990 06/10/2017 00:00:00;197,149999999990 09/10/2017 00:00:00;196,939999999990 10/10/2017 00:00:00;196,609999999990 11/10/2017 00:00:00;196,879999999990 12/10/2017 00:00:00;197,159999999990 13/10/2017 00:00:00;197,689999999990 16/10/2017 00:00:00;198,139999999990 17/10/2017 00:00:00;197,529999999990 18/10/2017 00:00:00;196,479999999990 19/10/2017 00:00:00;194,169999999990 20/10/2017 00:00:00;194,689999999990 23/10/2017 00:00:00;194,609999999990 24/10/2017 00:00:00;194,399999999990 25/10/2017 00:00:00;193,019999999991 26/10/2017 00:00:00;193,799999999990 27/10/2017 00:00:00;195,249999999990 30/10/2017 00:00:00;195,779999999990 31/10/2017 00:00:00;196,329999999990 02/11/2017 00:00:00;194,859999999990 03/11/2017 00:00:00;195,209999999990 06/11/2017 00:00:00;194,529999999990 07/11/2017 00:00:00;193,369999999990 08/11/2017 00:00:00;191,899999999991 09/11/2017 00:00:00;188,299999999991 10/11/2017 00:00:00;187,429999999991 13/11/2017 00:00:00;184,849999999991 14/11/2017 00:00:00;185,019999999991 15/11/2017 00:00:00;182,909999999991 16/11/2017 00:00:00;185,099999999991 17/11/2017 00:00:00;185,159999999991 20/11/2017 00:00:00;186,769999999991 21/11/2017 00:00:00;189,689999999991 22/11/2017 00:00:00;191,059999999990 23/11/2017 00:00:00;189,919999999990 24/11/2017 00:00:00;189,629999999990 27/11/2017 00:00:00;189,139999999991 28/11/2017 00:00:00;190,679999999990 29/11/2017 00:00:00;190,609999999990 30/11/2017 00:00:00;191,569999999990 01/12/2017 00:00:00;190,419999999990 04/12/2017 00:00:00;191,409999999990 05/12/2017 00:00:00;190,269999999990 06/12/2017 00:00:00;188,529999999990 07/12/2017 00:00:00;189,879999999990 08/12/2017 00:00:00;190,689999999990 11/12/2017 00:00:00;191,279999999990 12/12/2017 00:00:00;192,339999999990 13/12/2017 00:00:00;192,769999999990 14/12/2017 00:00:00;193,009999999990 15/12/2017 00:00:00;193,149999999990 18/12/2017 00:00:00;194,939999999990 19/12/2017 00:00:00;195,269999999990 20/12/2017 00:00:00;193,619999999990 21/12/2017 00:00:00;194,499999999990 22/12/2017 00:00:00;194,219999999990 27/12/2017 00:00:00;195,129999999990 28/12/2017 00:00:00;195,449999999990 29/12/2017 00:00:00;195,849999999990 02/01/2018 00:00:00;197,369999999990 03/01/2018 00:00:00;199,219999999990 04/01/2018 00:00:00;200,909999999990 05/01/2018 00:00:00;202,129999999990 08/01/2018 00:00:00;202,889999999990 09/01/2018 00:00:00;203,539999999989 10/01/2018 00:00:00;202,909999999990 11/01/2018 00:00:00;202,879999999990 12/01/2018 00:00:00;204,239999999989 15/01/2018 00:00:00;203,939999999989 16/01/2018 00:00:00;203,929999999989 17/01/2018 00:00:00;203,259999999989 18/01/2018 00:00:00;204,089999999989 19/01/2018 00:00:00;205,049999999989 22/01/2018 00:00:00;204,829999999989 23/01/2018 00:00:00;205,439999999989 24/01/2018 00:00:00;203,609999999989 25/01/2018 00:00:00;203,019999999989 26/01/2018 00:00:00;204,269999999989 29/01/2018 00:00:00;204,269999999989 30/01/2018 00:00:00;201,929999999989 31/01/2018 00:00:00;202,249999999989 01/02/2018 00:00:00;202,169999999989 02/02/2018 00:00:00;199,699999999990 05/02/2018 00:00:00;195,359999999990 06/02/2018 00:00:00;191,129999999990 07/02/2018 00:00:00;196,649999999990 08/02/2018 00:00:00;192,369999999990 09/02/2018 00:00:00;190,619999999990 12/02/2018 00:00:00;193,709999999990 13/02/2018 00:00:00;192,949999999990 14/02/2018 00:00:00;195,479999999990 15/02/2018 00:00:00;197,569999999990 16/02/2018 00:00:00;198,749999999989 19/02/2018 00:00:00;198,199999999989 20/02/2018 00:00:00;199,229999999989 21/02/2018 00:00:00;199,089999999989 22/02/2018 00:00:00;198,019999999989 23/02/2018 00:00:00;198,159999999989 26/02/2018 00:00:00;199,519999999989 27/02/2018 00:00:00;199,129999999989 28/02/2018 00:00:00;199,189999999989 01/03/2018 00:00:00;195,549999999990 02/03/2018 00:00:00;191,709999999990 05/03/2018 00:00:00;193,959999999990 06/03/2018 00:00:00;195,999999999989 07/03/2018 00:00:00;197,109999999989 08/03/2018 00:00:00;197,799999999989 09/03/2018 00:00:00;199,239999999989 12/03/2018 00:00:00;200,469999999989 13/03/2018 00:00:00;198,779999999989 14/03/2018 00:00:00;198,869999999989 15/03/2018 00:00:00;199,559999999989 16/03/2018 00:00:00;198,389999999989 19/03/2018 00:00:00;196,679999999989 20/03/2018 00:00:00;197,889999999989 21/03/2018 00:00:00;197,409999999989 22/03/2018 00:00:00;193,929999999989 23/03/2018 00:00:00;191,699999999990 26/03/2018 00:00:00;190,509999999990 27/03/2018 00:00:00;192,719999999990 28/03/2018 00:00:00;190,539999999990 29/03/2018 00:00:00;190,219999999990 03/04/2018 00:00:00;190,119999999990 04/04/2018 00:00:00;187,489999999990 05/04/2018 00:00:00;191,489999999990 06/04/2018 00:00:00;191,479999999990 09/04/2018 00:00:00;191,689999999989 10/04/2018 00:00:00;194,029999999989 11/04/2018 00:00:00;192,769999999989 12/04/2018 00:00:00;194,789999999989 13/04/2018 00:00:00;195,059999999989 16/04/2018 00:00:00;195,359999999989 17/04/2018 00:00:00;197,319999999989 18/04/2018 00:00:00;198,899999999989 19/04/2018 00:00:00;198,949999999989 20/04/2018 00:00:00;198,219999999989 23/04/2018 00:00:00;198,209999999989 24/04/2018 00:00:00;198,059999999989 25/04/2018 00:00:00;194,969999999989 26/04/2018 00:00:00;196,369999999989 27/04/2018 00:00:00;196,679999999989 30/04/2018 00:00:00;198,789999999989 02/05/2018 00:00:00;201,719999999989 03/05/2018 00:00:00;200,629999999989 04/05/2018 00:00:00;201,049999999989 07/05/2018 00:00:00;201,989999999989 09/05/2018 00:00:00;202,509999999989 11/05/2018 00:00:00;201,879999999989 14/05/2018 00:00:00;201,349999999989 15/05/2018 00:00:00;201,259999999989 16/05/2018 00:00:00;200,679999999989 17/05/2018 00:00:00;200,689999999989 18/05/2018 00:00:00;200,609999999989 22/05/2018 00:00:00;201,829999999989 23/05/2018 00:00:00;199,179999999989 24/05/2018 00:00:00;198,629999999989 25/05/2018 00:00:00;199,369999999989 28/05/2018 00:00:00;199,179999999989 29/05/2018 00:00:00;196,529999999989 30/05/2018 00:00:00;197,259999999989 31/05/2018 00:00:00;198,369999999989 01/06/2018 00:00:00;198,729999999989 04/06/2018 00:00:00;199,969999999989 05/06/2018 00:00:00;199,709999999989 06/06/2018 00:00:00;199,619999999989 07/06/2018 00:00:00;199,409999999989 08/06/2018 00:00:00;198,629999999989 11/06/2018 00:00:00;199,419999999989 12/06/2018 00:00:00;199,899999999989 13/06/2018 00:00:00;200,329999999989 14/06/2018 00:00:00;200,459999999989 15/06/2018 00:00:00;198,699999999989 18/06/2018 00:00:00;197,969999999989 19/06/2018 00:00:00;195,439999999989 20/06/2018 00:00:00;196,229999999989 21/06/2018 00:00:00;192,989999999989 22/06/2018 00:00:00;194,009999999989 25/06/2018 00:00:00;190,839999999989 26/06/2018 00:00:00;189,829999999989 27/06/2018 00:00:00;190,369999999989 28/06/2018 00:00:00;187,769999999989 29/06/2018 00:00:00;191,209999999989 02/07/2018 00:00:00;188,449999999989 03/07/2018 00:00:00;187,669999999989 04/07/2018 00:00:00;186,729999999989 05/07/2018 00:00:00;187,719999999989 06/07/2018 00:00:00;188,089999999989 09/07/2018 00:00:00;189,419999999989 10/07/2018 00:00:00;190,829999999989 11/07/2018 00:00:00;188,559999999989 12/07/2018 00:00:00;189,169999999989 13/07/2018 00:00:00;189,949999999989 16/07/2018 00:00:00;190,819999999989 17/07/2018 00:00:00;190,999999999989 18/07/2018 00:00:00;192,149999999989 19/07/2018 00:00:00;191,319999999989 20/07/2018 00:00:00;188,299999999989 23/07/2018 00:00:00;187,569999999989 24/07/2018 00:00:00;189,049999999989 25/07/2018 00:00:00;189,259999999989 26/07/2018 00:00:00;190,239999999989 27/07/2018 00:00:00;191,789999999989 30/07/2018 00:00:00;191,319999999989 31/07/2018 00:00:00;192,119999999989 01/08/2018 00:00:00;191,309999999989 02/08/2018 00:00:00;189,929999999989 03/08/2018 00:00:00;190,889999999989 06/08/2018 00:00:00;191,339999999989 07/08/2018 00:00:00;192,099999999989 08/08/2018 00:00:00;192,359999999989 09/08/2018 00:00:00;192,209999999989 10/08/2018 00:00:00;189,959999999989 13/08/2018 00:00:00;189,129999999989 14/08/2018 00:00:00;187,719999999989 16/08/2018 00:00:00;186,439999999989 17/08/2018 00:00:00;185,849999999989 20/08/2018 00:00:00;186,809999999989 21/08/2018 00:00:00;187,439999999989 22/08/2018 00:00:00;187,389999999989 23/08/2018 00:00:00;188,149999999989 24/08/2018 00:00:00;188,109999999989 27/08/2018 00:00:00;189,829999999989 28/08/2018 00:00:00;190,509999999989 29/08/2018 00:00:00;190,299999999989 30/08/2018 00:00:00;189,769999999989 31/08/2018 00:00:00;189,589999999989 03/09/2018 00:00:00;188,679999999989 04/09/2018 00:00:00;187,259999999989 05/09/2018 00:00:00;184,819999999989 06/09/2018 00:00:00;183,199999999989 07/09/2018 00:00:00;182,069999999989 10/09/2018 00:00:00;182,299999999989 11/09/2018 00:00:00;181,769999999989 12/09/2018 00:00:00;183,339999999989 13/09/2018 00:00:00;183,969999999989 14/09/2018 00:00:00;185,339999999989 17/09/2018 00:00:00;184,879999999989 18/09/2018 00:00:00;185,449999999989 19/09/2018 00:00:00;184,349999999989 20/09/2018 00:00:00;184,159999999989 21/09/2018 00:00:00;184,619999999989 24/09/2018 00:00:00;183,419999999989 25/09/2018 00:00:00;183,439999999989 26/09/2018 00:00:00;183,109999999989 27/09/2018 00:00:00;181,949999999989 28/09/2018 00:00:00;181,179999999989 01/10/2018 00:00:00;182,049999999989 02/10/2018 00:00:00;182,019999999989 03/10/2018 00:00:00;182,119999999989 04/10/2018 00:00:00;180,389999999989 05/10/2018 00:00:00;177,219999999989 08/10/2018 00:00:00;172,939999999989 09/10/2018 00:00:00;171,529999999989 10/10/2018 00:00:00;166,999999999990 11/10/2018 00:00:00;163,049999999990 12/10/2018 00:00:00;165,289999999990 15/10/2018 00:00:00;164,829999999990 16/10/2018 00:00:00;167,829999999990 17/10/2018 00:00:00;167,629999999990 18/10/2018 00:00:00;166,809999999990 19/10/2018 00:00:00;163,949999999990 22/10/2018 00:00:00;163,259999999990 23/10/2018 00:00:00;157,899999999990 24/10/2018 00:00:00;155,229999999990 25/10/2018 00:00:00;155,029999999990 26/10/2018 00:00:00;153,529999999990 29/10/2018 00:00:00;156,809999999990 30/10/2018 00:00:00;156,899999999990 31/10/2018 00:00:00;160,689999999990 02/11/2018 00:00:00;163,969999999990 05/11/2018 00:00:00;162,709999999990 06/11/2018 00:00:00;162,779999999990 07/11/2018 00:00:00;164,329999999990 08/11/2018 00:00:00;164,509999999990 09/11/2018 00:00:00;163,609999999990 12/11/2018 00:00:00;159,869999999990 13/11/2018 00:00:00;159,089999999990 14/11/2018 00:00:00;158,399999999990 15/11/2018 00:00:00;155,429999999990 16/11/2018 00:00:00;154,759999999990 19/11/2018 00:00:00;152,379999999990 20/11/2018 00:00:00;149,449999999991 21/11/2018 00:00:00;150,859999999991 22/11/2018 00:00:00;150,829999999991 23/11/2018 00:00:00;151,229999999990 26/11/2018 00:00:00;152,789999999990 27/11/2018 00:00:00;153,099999999990 28/11/2018 00:00:00;154,709999999990 29/11/2018 00:00:00;155,349999999990 30/11/2018 00:00:00;154,839999999990 03/12/2018 00:00:00;156,449999999990 04/12/2018 00:00:00;153,999999999990 05/12/2018 00:00:00;151,019999999990 06/12/2018 00:00:00;146,229999999991 07/12/2018 00:00:00;146,609999999991 10/12/2018 00:00:00;142,049999999991 11/12/2018 00:00:00;144,689999999991 12/12/2018 00:00:00;147,099999999991 13/12/2018 00:00:00;146,379999999991 14/12/2018 00:00:00;144,329999999991 17/12/2018 00:00:00;140,939999999991 18/12/2018 00:00:00;140,459999999991 19/12/2018 00:00:00;140,939999999991 20/12/2018 00:00:00;137,759999999991 21/12/2018 00:00:00;137,829999999991 24/12/2018 00:00:00;137,449999999991 27/12/2018 00:00:00;136,509999999991 28/12/2018 00:00:00;140,199999999991 31/12/2018 00:00:00;141,239999999991 02/01/2019 00:00:00;140,929999999991 03/01/2019 00:00:00;138,799999999991 04/01/2019 00:00:00;141,529999999991 07/01/2019 00:00:00;144,149999999991 08/01/2019 00:00:00;146,219999999991 09/01/2019 00:00:00;149,769999999990 10/01/2019 00:00:00;149,169999999990 11/01/2019 00:00:00;149,609999999990 14/01/2019 00:00:00;147,239999999991 15/01/2019 00:00:00;148,289999999990 16/01/2019 00:00:00;149,229999999990 17/01/2019 00:00:00;149,109999999990 18/01/2019 00:00:00;151,419999999990 21/01/2019 00:00:00;151,489999999990 22/01/2019 00:00:00;150,449999999990 23/01/2019 00:00:00;150,859999999990 24/01/2019 00:00:00;151,339999999990 25/01/2019 00:00:00;153,509999999990 28/01/2019 00:00:00;153,519999999990 29/01/2019 00:00:00;153,219999999990 30/01/2019 00:00:00;153,759999999990 31/01/2019 00:00:00;155,219999999990 01/02/2019 00:00:00;154,209999999990 04/02/2019 00:00:00;154,219999999990 05/02/2019 00:00:00;155,469999999990 06/02/2019 00:00:00;155,129999999990 07/02/2019 00:00:00;153,079999999990 08/02/2019 00:00:00;151,049999999990 11/02/2019 00:00:00;152,219999999990 12/02/2019 00:00:00;153,899999999990 13/02/2019 00:00:00;155,489999999990 14/02/2019 00:00:00;156,019999999990 15/02/2019 00:00:00;156,289999999990 18/02/2019 00:00:00;157,709999999990 19/02/2019 00:00:00;157,249999999990 20/02/2019 00:00:00;157,799999999990 21/02/2019 00:00:00;156,869999999990 22/02/2019 00:00:00;157,379999999990 25/02/2019 00:00:00;157,959999999990 26/02/2019 00:00:00;157,639999999990 27/02/2019 00:00:00;157,239999999990 28/02/2019 00:00:00;157,279999999990 01/03/2019 00:00:00;158,909999999989 04/03/2019 00:00:00;160,159999999989 05/03/2019 00:00:00;160,199999999989 06/03/2019 00:00:00;159,529999999989 07/03/2019 00:00:00;157,609999999990 08/03/2019 00:00:00;156,319999999990 11/03/2019 00:00:00;157,609999999990 12/03/2019 00:00:00;158,369999999989 13/03/2019 00:00:00;159,249999999989 14/03/2019 00:00:00;159,819999999989 15/03/2019 00:00:00;161,539999999989 18/03/2019 00:00:00;161,519999999989 19/03/2019 00:00:00;162,789999999989 20/03/2019 00:00:00;161,809999999989 21/03/2019 00:00:00;160,589999999989 22/03/2019 00:00:00;158,109999999989 25/03/2019 00:00:00;156,689999999990 26/03/2019 00:00:00;157,689999999989 27/03/2019 00:00:00;157,659999999989 28/03/2019 00:00:00;158,489999999989 29/03/2019 00:00:00;159,959999999989 01/04/2019 00:00:00;162,099999999989 02/04/2019 00:00:00;162,999999999989 03/04/2019 00:00:00;165,169999999989 04/04/2019 00:00:00;164,799999999989 05/04/2019 00:00:00;165,559999999989 08/04/2019 00:00:00;165,749999999989 09/04/2019 00:00:00;165,629999999989 10/04/2019 00:00:00;165,889999999989 11/04/2019 00:00:00;166,859999999989 12/04/2019 00:00:00;168,309999999989 15/04/2019 00:00:00;169,529999999989 16/04/2019 00:00:00;170,269999999988 17/04/2019 00:00:00;171,129999999988 18/04/2019 00:00:00;170,879999999988 23/04/2019 00:00:00;172,289999999988 24/04/2019 00:00:00;172,939999999988 25/04/2019 00:00:00;172,679999999988 26/04/2019 00:00:00;172,779999999988 29/04/2019 00:00:00;173,129999999988 30/04/2019 00:00:00;173,839999999988 02/05/2019 00:00:00;172,909999999988 03/05/2019 00:00:00;173,529999999988 06/05/2019 00:00:00;170,709999999988 07/05/2019 00:00:00;170,479999999988 09/05/2019 00:00:00;167,959999999989 10/05/2019 00:00:00;169,259999999988 13/05/2019 00:00:00;166,219999999989 14/05/2019 00:00:00;168,009999999989 15/05/2019 00:00:00;168,589999999988 16/05/2019 00:00:00;170,459999999988 17/05/2019 00:00:00;170,609999999988 20/05/2019 00:00:00;167,549999999988 21/05/2019 00:00:00;169,599999999988 22/05/2019 00:00:00;170,479999999988 23/05/2019 00:00:00;167,389999999988 24/05/2019 00:00:00;168,219999999988 27/05/2019 00:00:00;168,509999999988 28/05/2019 00:00:00;169,779999999988 29/05/2019 00:00:00;166,859999999988 31/05/2019 00:00:00;166,459999999989 03/06/2019 00:00:00;165,309999999989 04/06/2019 00:00:00;166,709999999988 05/06/2019 00:00:00;167,789999999988 06/06/2019 00:00:00;167,719999999988 07/06/2019 00:00:00;169,659999999988 11/06/2019 00:00:00;171,329999999988 12/06/2019 00:00:00;171,649999999988 13/06/2019 00:00:00;171,959999999988 14/06/2019 00:00:00;170,799999999988 17/06/2019 00:00:00;170,579999999988 18/06/2019 00:00:00;172,619999999988 19/06/2019 00:00:00;172,849999999988 20/06/2019 00:00:00;173,729999999988 21/06/2019 00:00:00;172,999999999988 24/06/2019 00:00:00;172,149999999988 25/06/2019 00:00:00;172,359999999988 26/06/2019 00:00:00;171,969999999988 27/06/2019 00:00:00;172,949999999988 28/06/2019 00:00:00;174,239999999988 01/07/2019 00:00:00;175,489999999988 02/07/2019 00:00:00;175,449999999988 03/07/2019 00:00:00;176,139999999988 04/07/2019 00:00:00;176,059999999988 05/07/2019 00:00:00;174,799999999988 08/07/2019 00:00:00;174,039999999988 09/07/2019 00:00:00;172,339999999988 10/07/2019 00:00:00;172,209999999988 11/07/2019 00:00:00;172,769999999988 12/07/2019 00:00:00;173,189999999988 15/07/2019 00:00:00;173,179999999988 16/07/2019 00:00:00;172,459999999988 17/07/2019 00:00:00;171,839999999988 18/07/2019 00:00:00;170,299999999988 19/07/2019 00:00:00;171,229999999988 22/07/2019 00:00:00;172,579999999988 23/07/2019 00:00:00;172,959999999988 24/07/2019 00:00:00;173,539999999988 25/07/2019 00:00:00;173,199999999988 26/07/2019 00:00:00;174,929999999988 29/07/2019 00:00:00;174,649999999988 30/07/2019 00:00:00;172,729999999988 31/07/2019 00:00:00;172,759999999988 01/08/2019 00:00:00;173,699999999988 02/08/2019 00:00:00;170,409999999988 05/08/2019 00:00:00;166,419999999988 06/08/2019 00:00:00;166,629999999988 07/08/2019 00:00:00;166,919999999988 08/08/2019 00:00:00;170,249999999988 09/08/2019 00:00:00;168,979999999988 12/08/2019 00:00:00;168,449999999988 13/08/2019 00:00:00;167,559999999988 14/08/2019 00:00:00;164,999999999988 16/08/2019 00:00:00;164,989999999988 19/08/2019 00:00:00;167,559999999988 20/08/2019 00:00:00;167,059999999988 21/08/2019 00:00:00;169,299999999988 22/08/2019 00:00:00;168,649999999988 23/08/2019 00:00:00;168,309999999988 26/08/2019 00:00:00;167,209999999988 27/08/2019 00:00:00;168,009999999988 28/08/2019 00:00:00;167,119999999988 29/08/2019 00:00:00;169,119999999988 30/08/2019 00:00:00;170,099999999988 02/09/2019 00:00:00;169,769999999988 03/09/2019 00:00:00;169,899999999988 04/09/2019 00:00:00;170,749999999988 05/09/2019 00:00:00;171,349999999988 06/09/2019 00:00:00;171,749999999988 09/09/2019 00:00:00;171,649999999988 10/09/2019 00:00:00;170,109999999988 11/09/2019 00:00:00;171,149999999988 12/09/2019 00:00:00;170,989999999988 13/09/2019 00:00:00;172,209999999987 16/09/2019 00:00:00;172,099999999987 17/09/2019 00:00:00;173,299999999987 18/09/2019 00:00:00;174,259999999987 19/09/2019 00:00:00;175,709999999987 20/09/2019 00:00:00;174,849999999987 23/09/2019 00:00:00;173,009999999987 24/09/2019 00:00:00;173,699999999987 25/09/2019 00:00:00;171,879999999987 26/09/2019 00:00:00;172,719999999987 27/09/2019 00:00:00;173,369999999987 30/09/2019 00:00:00;174,409999999987 01/10/2019 00:00:00;174,139999999987 02/10/2019 00:00:00;170,379999999988 03/10/2019 00:00:00;169,649999999988 04/10/2019 00:00:00;170,269999999988 07/10/2019 00:00:00;171,069999999987 08/10/2019 00:00:00;169,799999999988 09/10/2019 00:00:00;170,119999999987 10/10/2019 00:00:00;170,819999999987 11/10/2019 00:00:00;172,669999999987 14/10/2019 00:00:00;173,499999999987 15/10/2019 00:00:00;174,159999999987 16/10/2019 00:00:00;173,709999999987 17/10/2019 00:00:00;174,389999999987 18/10/2019 00:00:00;173,539999999987 21/10/2019 00:00:00;174,209999999987 22/10/2019 00:00:00;174,209999999987 23/10/2019 00:00:00;173,509999999987 24/10/2019 00:00:00;175,149999999987 25/10/2019 00:00:00;175,359999999987 28/10/2019 00:00:00;177,039999999987 29/10/2019 00:00:00;177,509999999987 30/10/2019 00:00:00;177,769999999987 31/10/2019 00:00:00;176,999999999987 04/11/2019 00:00:00;179,079999999987 05/11/2019 00:00:00;179,559999999987 06/11/2019 00:00:00;179,729999999987 07/11/2019 00:00:00;181,589999999987 08/11/2019 00:00:00;182,209999999986 12/11/2019 00:00:00;183,319999999986 13/11/2019 00:00:00;183,179999999986 14/11/2019 00:00:00;183,399999999986 15/11/2019 00:00:00;184,349999999986 18/11/2019 00:00:00;183,999999999986 19/11/2019 00:00:00;184,129999999986 20/11/2019 00:00:00;184,089999999986 21/11/2019 00:00:00;183,489999999986 22/11/2019 00:00:00;184,209999999986 25/11/2019 00:00:00;185,399999999986 26/11/2019 00:00:00;186,899999999986 27/11/2019 00:00:00;187,299999999986 28/11/2019 00:00:00;187,469999999986 29/11/2019 00:00:00;187,129999999986 02/12/2019 00:00:00;185,179999999986 03/12/2019 00:00:00;183,589999999986 04/12/2019 00:00:00;186,299999999986 05/12/2019 00:00:00;186,179999999986 06/12/2019 00:00:00;187,479999999986 09/12/2019 00:00:00;186,809999999986 10/12/2019 00:00:00;186,239999999986 11/12/2019 00:00:00;186,729999999986 12/12/2019 00:00:00;186,399999999986 13/12/2019 00:00:00;187,759999999986 16/12/2019 00:00:00;189,789999999986 17/12/2019 00:00:00;188,989999999986 18/12/2019 00:00:00;188,869999999986 19/12/2019 00:00:00;189,099999999986 20/12/2019 00:00:00;190,469999999986 23/12/2019 00:00:00;191,739999999985 24/12/2019 00:00:00;192,119999999985 27/12/2019 00:00:00;193,389999999985 30/12/2019 00:00:00;192,679999999985 31/12/2019 00:00:00;192,839999999985 02/01/2020 00:00:00;194,629999999985 03/01/2020 00:00:00;193,819999999985 06/01/2020 00:00:00;192,319999999985 07/01/2020 00:00:00;192,949999999985 08/01/2020 00:00:00;192,639999999985 09/01/2020 00:00:00;194,819999999985 10/01/2020 00:00:00;194,769999999985 13/01/2020 00:00:00;195,619999999985 14/01/2020 00:00:00;195,409999999985 15/01/2020 00:00:00;195,919999999985 16/01/2020 00:00:00;196,349999999985 17/01/2020 00:00:00;197,759999999985 20/01/2020 00:00:00;199,279999999985 21/01/2020 00:00:00;199,009999999985 22/01/2020 00:00:00;199,309999999985 23/01/2020 00:00:00;197,589999999985 24/01/2020 00:00:00;198,929999999985 27/01/2020 00:00:00;195,519999999985 28/01/2020 00:00:00;196,229999999985 29/01/2020 00:00:00;196,459999999985 30/01/2020 00:00:00;193,859999999985 31/01/2020 00:00:00;193,429999999985 03/02/2020 00:00:00;194,189999999985 04/02/2020 00:00:00;197,509999999985 05/02/2020 00:00:00;199,479999999985 06/02/2020 00:00:00;200,599999999984 07/02/2020 00:00:00;200,059999999985 10/02/2020 00:00:00;199,959999999985 11/02/2020 00:00:00;201,769999999984 12/02/2020 00:00:00;202,489999999984 13/02/2020 00:00:00;202,809999999984 14/02/2020 00:00:00;202,459999999984 17/02/2020 00:00:00;202,229999999984 18/02/2020 00:00:00;200,939999999984 19/02/2020 00:00:00;203,729999999984 20/02/2020 00:00:00;203,139999999984 21/02/2020 00:00:00;201,949999999984 24/02/2020 00:00:00;193,069999999985 25/02/2020 00:00:00;189,429999999985 26/02/2020 00:00:00;190,089999999985 27/02/2020 00:00:00;183,909999999986 28/02/2020 00:00:00;179,489999999986 02/03/2020 00:00:00;179,469999999986 03/03/2020 00:00:00;184,629999999986 04/03/2020 00:00:00;183,769999999986 05/03/2020 00:00:00;180,399999999986 06/03/2020 00:00:00;175,119999999986 09/03/2020 00:00:00;164,849999999987 10/03/2020 00:00:00;163,359999999987 11/03/2020 00:00:00;160,249999999987 12/03/2020 00:00:00;145,439999999989 13/03/2020 00:00:00;146,539999999988 16/03/2020 00:00:00;138,739999999989 17/03/2020 00:00:00;140,939999999989 18/03/2020 00:00:00;136,519999999989 19/03/2020 00:00:00;139,209999999989 20/03/2020 00:00:00;141,359999999989 23/03/2020 00:00:00;137,799999999989 24/03/2020 00:00:00;145,519999999989 25/03/2020 00:00:00;149,839999999988 26/03/2020 00:00:00;151,909999999988 27/03/2020 00:00:00;147,769999999988 30/03/2020 00:00:00;150,059999999988 31/03/2020 00:00:00;154,509999999988 01/04/2020 00:00:00;151,749999999988 02/04/2020 00:00:00;152,329999999988 03/04/2020 00:00:00;151,899999999988 06/04/2020 00:00:00;157,359999999987 07/04/2020 00:00:00;160,699999999987 08/04/2020 00:00:00;162,879999999987 09/04/2020 00:00:00;165,199999999987 14/04/2020 00:00:00;168,379999999987 15/04/2020 00:00:00;163,759999999987 16/04/2020 00:00:00;164,389999999987 17/04/2020 00:00:00;168,069999999987 20/04/2020 00:00:00;169,189999999986 21/04/2020 00:00:00;166,019999999987 22/04/2020 00:00:00;167,869999999987 23/04/2020 00:00:00;169,459999999986 24/04/2020 00:00:00;168,779999999986 27/04/2020 00:00:00;171,069999999986 28/04/2020 00:00:00;172,109999999986 29/04/2020 00:00:00;174,609999999986 30/04/2020 00:00:00;173,419999999986 04/05/2020 00:00:00;169,829999999986 05/05/2020 00:00:00;172,199999999986 06/05/2020 00:00:00;172,199999999986 07/05/2020 00:00:00;175,049999999986 11/05/2020 00:00:00;176,199999999986 12/05/2020 00:00:00;176,029999999986 13/05/2020 00:00:00;174,419999999986 14/05/2020 00:00:00;170,789999999986 15/05/2020 00:00:00;172,419999999986 18/05/2020 00:00:00;177,519999999986 19/05/2020 00:00:00;178,679999999986 20/05/2020 00:00:00;180,279999999985 22/05/2020 00:00:00;180,419999999985 25/05/2020 00:00:00;183,729999999985 26/05/2020 00:00:00;185,039999999985 27/05/2020 00:00:00;184,009999999985 28/05/2020 00:00:00;186,619999999985 29/05/2020 00:00:00;186,939999999985 02/06/2020 00:00:00;190,329999999985 03/06/2020 00:00:00;192,409999999984 04/06/2020 00:00:00;192,249999999984 05/06/2020 00:00:00;193,369999999984 08/06/2020 00:00:00;191,789999999984 09/06/2020 00:00:00;189,699999999985 10/06/2020 00:00:00;189,329999999985 11/06/2020 00:00:00;183,949999999985 12/06/2020 00:00:00;184,679999999985 15/06/2020 00:00:00;185,509999999985 16/06/2020 00:00:00;189,509999999985 17/06/2020 00:00:00;191,699999999984 18/06/2020 00:00:00;190,569999999984 19/06/2020 00:00:00;190,799999999984 22/06/2020 00:00:00;190,599999999984 23/06/2020 00:00:00;192,359999999984 24/06/2020 00:00:00;189,769999999984 25/06/2020 00:00:00;190,279999999984 26/06/2020 00:00:00;190,079999999984 29/06/2020 00:00:00;190,269999999984 30/06/2020 00:00:00;191,269999999984 01/07/2020 00:00:00;192,449999999984 02/07/2020 00:00:00;194,469999999984 03/07/2020 00:00:00;194,189999999984 06/07/2020 00:00:00;196,539999999984 07/07/2020 00:00:00;196,379999999984 08/07/2020 00:00:00;195,739999999984 09/07/2020 00:00:00;195,059999999984 10/07/2020 00:00:00;195,259999999984 13/07/2020 00:00:00;197,349999999984 15/07/2020 00:00:00;196,999999999984 16/07/2020 00:00:00;196,669999999984 17/07/2020 00:00:00;197,459999999984 20/07/2020 00:00:00;198,779999999984 21/07/2020 00:00:00;198,489999999984 22/07/2020 00:00:00;199,349999999983 23/07/2020 00:00:00;200,419999999983 24/07/2020 00:00:00;197,319999999984 27/07/2020 00:00:00;198,139999999984 28/07/2020 00:00:00;197,379999999984 29/07/2020 00:00:00;197,799999999984 30/07/2020 00:00:00;195,239999999984 31/07/2020 00:00:00;196,629999999984 03/08/2020 00:00:00;199,359999999983 04/08/2020 00:00:00;198,439999999983 05/08/2020 00:00:00;199,909999999983 06/08/2020 00:00:00;199,869999999983 07/08/2020 00:00:00;201,649999999983 10/08/2020 00:00:00;201,129999999983 11/08/2020 00:00:00;203,619999999983 12/08/2020 00:00:00;203,989999999983 13/08/2020 00:00:00;205,189999999983 14/08/2020 00:00:00;203,279999999983 17/08/2020 00:00:00;204,879999999983 18/08/2020 00:00:00;203,609999999983 19/08/2020 00:00:00;203,999999999983 20/08/2020 00:00:00;202,789999999983 21/08/2020 00:00:00;202,829999999983 24/08/2020 00:00:00;203,949999999983 25/08/2020 00:00:00;203,639999999983 26/08/2020 00:00:00;205,679999999983 27/08/2020 00:00:00;204,489999999983 28/08/2020 00:00:00;204,319999999983 31/08/2020 00:00:00;204,089999999983 01/09/2020 00:00:00;204,229999999983 02/09/2020 00:00:00;206,789999999983 03/09/2020 00:00:00;202,529999999983 04/09/2020 00:00:00;199,529999999983 07/09/2020 00:00:00;203,429999999983 08/09/2020 00:00:00;202,339999999983 09/09/2020 00:00:00;203,559999999983 10/09/2020 00:00:00;203,459999999983 11/09/2020 00:00:00;203,849999999983 14/09/2020 00:00:00;205,419999999983 15/09/2020 00:00:00;207,129999999982 16/09/2020 00:00:00;207,399999999982 17/09/2020 00:00:00;207,479999999982 18/09/2020 00:00:00;208,379999999982 21/09/2020 00:00:00;203,099999999983 22/09/2020 00:00:00;204,129999999983 23/09/2020 00:00:00;205,149999999982 24/09/2020 00:00:00;204,379999999983 25/09/2020 00:00:00;205,259999999982 28/09/2020 00:00:00;208,069999999982 29/09/2020 00:00:00;208,299999999982 30/09/2020 00:00:00;209,359999999982 01/10/2020 00:00:00;210,719999999982 02/10/2020 00:00:00;209,989999999982 05/10/2020 00:00:00;212,589999999982 06/10/2020 00:00:00;212,559999999982 07/10/2020 00:00:00;211,929999999982 08/10/2020 00:00:00;212,789999999982 09/10/2020 00:00:00;214,669999999982 12/10/2020 00:00:00;216,339999999981 13/10/2020 00:00:00;215,149999999981 14/10/2020 00:00:00;215,119999999981 15/10/2020 00:00:00;211,299999999982 16/10/2020 00:00:00;212,599999999982 19/10/2020 00:00:00;212,619999999982 20/10/2020 00:00:00;211,349999999982 21/10/2020 00:00:00;209,829999999982 22/10/2020 00:00:00;208,149999999982 23/10/2020 00:00:00;208,079999999982 26/10/2020 00:00:00;204,589999999982 27/10/2020 00:00:00;204,029999999982 28/10/2020 00:00:00;197,879999999983 29/10/2020 00:00:00;197,569999999983 30/10/2020 00:00:00;198,579999999983 02/11/2020 00:00:00;200,679999999983 03/11/2020 00:00:00;203,769999999982 04/11/2020 00:00:00;208,629999999982 05/11/2020 00:00:00;211,469999999982 06/11/2020 00:00:00;210,329999999982 09/11/2020 00:00:00;212,049999999982 10/11/2020 00:00:00;209,639999999982 12/11/2020 00:00:00;212,209999999981 13/11/2020 00:00:00;213,669999999981 16/11/2020 00:00:00;215,939999999981 17/11/2020 00:00:00;215,309999999981 18/11/2020 00:00:00;216,579999999981 19/11/2020 00:00:00;217,119999999981 20/11/2020 00:00:00;217,979999999981 23/11/2020 00:00:00;218,629999999981 24/11/2020 00:00:00;219,179999999981 25/11/2020 00:00:00;219,429999999981 26/11/2020 00:00:00;220,659999999981 27/11/2020 00:00:00;223,139999999980 30/11/2020 00:00:00;223,389999999980 01/12/2020 00:00:00;225,429999999980 02/12/2020 00:00:00;223,919999999980 03/12/2020 00:00:00;224,129999999980 04/12/2020 00:00:00;225,949999999980 07/12/2020 00:00:00;225,879999999980 08/12/2020 00:00:00;226,499999999980 09/12/2020 00:00:00;226,809999999980 10/12/2020 00:00:00;226,309999999980 11/12/2020 00:00:00;225,509999999980 14/12/2020 00:00:00;228,659999999980 15/12/2020 00:00:00;228,909999999980 16/12/2020 00:00:00;230,159999999980 17/12/2020 00:00:00;232,379999999979 18/12/2020 00:00:00;233,009999999979 21/12/2020 00:00:00;229,879999999980 22/12/2020 00:00:00;234,229999999979 23/12/2020 00:00:00;236,479999999979 24/12/2020 00:00:00;237,179999999979 28/12/2020 00:00:00;239,249999999979 29/12/2020 00:00:00;239,979999999979 30/12/2020 00:00:00;238,809999999979 31/12/2020 00:00:00;238,919999999979 04/01/2021 00:00:00;240,589999999979 05/01/2021 00:00:00;241,419999999978 06/01/2021 00:00:00;242,949999999978 07/01/2021 00:00:00;244,429999999978 08/01/2021 00:00:00;245,119999999978 11/01/2021 00:00:00;243,539999999978 12/01/2021 00:00:00;244,429999999978 13/01/2021 00:00:00;243,189999999978 14/01/2021 00:00:00;244,199999999978 15/01/2021 00:00:00;241,279999999978 18/01/2021 00:00:00;242,869999999978 19/01/2021 00:00:00;244,549999999978 20/01/2021 00:00:00;246,609999999978 21/01/2021 00:00:00;247,569999999978 22/01/2021 00:00:00;246,129999999978 25/01/2021 00:00:00;242,709999999978 26/01/2021 00:00:00;243,589999999978 27/01/2021 00:00:00;240,749999999978 28/01/2021 00:00:00;241,629999999978 29/01/2021 00:00:00;241,049999999978 01/02/2021 00:00:00;244,809999999978 02/02/2021 00:00:00;247,449999999978 03/02/2021 00:00:00;248,869999999978 04/02/2021 00:00:00;249,659999999977 05/02/2021 00:00:00;251,199999999977 08/02/2021 00:00:00;254,049999999977 09/02/2021 00:00:00;252,989999999977 10/02/2021 00:00:00;251,589999999977 11/02/2021 00:00:00;254,749999999977 12/02/2021 00:00:00;256,979999999977 15/02/2021 00:00:00;259,999999999976 16/02/2021 00:00:00;260,579999999976 17/02/2021 00:00:00;256,889999999977 18/02/2021 00:00:00;253,309999999977 19/02/2021 00:00:00;254,929999999977 22/02/2021 00:00:00;252,949999999977 23/02/2021 00:00:00;248,549999999977 24/02/2021 00:00:00;250,909999999977 25/02/2021 00:00:00;251,669999999977 26/02/2021 00:00:00;249,569999999977 01/03/2021 00:00:00;253,619999999977 02/03/2021 00:00:00;253,389999999977 03/03/2021 00:00:00;252,689999999977 04/03/2021 00:00:00;248,099999999977 05/03/2021 00:00:00;245,759999999978 08/03/2021 00:00:00;247,439999999977 09/03/2021 00:00:00;251,039999999977 10/03/2021 00:00:00;251,299999999977 11/03/2021 00:00:00;254,379999999977 12/03/2021 00:00:00;253,509999999977 15/03/2021 00:00:00;254,909999999977 16/03/2021 00:00:00;256,559999999977 17/03/2021 00:00:00;254,469999999977 18/03/2021 00:00:00;255,329999999977 19/03/2021 00:00:00;253,789999999977 22/03/2021 00:00:00;254,969999999977 23/03/2021 00:00:00;253,729999999977 24/03/2021 00:00:00;253,289999999977 25/03/2021 00:00:00;252,819999999977 26/03/2021 00:00:00;256,459999999976 29/03/2021 00:00:00;257,569999999976 30/03/2021 00:00:00;258,489999999976 31/03/2021 00:00:00;259,339999999976 01/04/2021 00:00:00;263,529999999976 06/04/2021 00:00:00;266,099999999976 07/04/2021 00:00:00;265,169999999976 08/04/2021 00:00:00;266,929999999975 09/04/2021 00:00:00;267,489999999975 12/04/2021 00:00:00;266,059999999975 13/04/2021 00:00:00;269,389999999975 14/04/2021 00:00:00;269,179999999975 15/04/2021 00:00:00;271,339999999975 16/04/2021 00:00:00;274,609999999975 19/04/2021 00:00:00;273,259999999975 20/04/2021 00:00:00;270,919999999975 21/04/2021 00:00:00;270,959999999975 22/04/2021 00:00:00;274,659999999975 23/04/2021 00:00:00;275,389999999974 26/04/2021 00:00:00;278,179999999974 27/04/2021 00:00:00;277,869999999974 28/04/2021 00:00:00;278,329999999974 29/04/2021 00:00:00;277,289999999974 30/04/2021 00:00:00;275,599999999974 03/05/2021 00:00:00;277,329999999974 04/05/2021 00:00:00;271,669999999975 05/05/2021 00:00:00;275,929999999974 06/05/2021 00:00:00;272,499999999975 07/05/2021 00:00:00;275,169999999974 10/05/2021 00:00:00;273,909999999974 11/05/2021 00:00:00;268,979999999975 12/05/2021 00:00:00;267,479999999975 14/05/2021 00:00:00;268,759999999975 17/05/2021 00:00:00;269,219999999975 18/05/2021 00:00:00;271,739999999975 19/05/2021 00:00:00;269,579999999975 20/05/2021 00:00:00;273,089999999974 21/05/2021 00:00:00;275,009999999974 25/05/2021 00:00:00;276,419999999974 26/05/2021 00:00:00;276,379999999974 27/05/2021 00:00:00;276,979999999974 28/05/2021 00:00:00;279,789999999974 31/05/2021 00:00:00;279,569999999974 01/06/2021 00:00:00;281,229999999974 02/06/2021 00:00:00;280,489999999974 03/06/2021 00:00:00;280,129999999974 04/06/2021 00:00:00;282,319999999973 07/06/2021 00:00:00;281,739999999974 08/06/2021 00:00:00;281,979999999973 09/06/2021 00:00:00;281,499999999974 10/06/2021 00:00:00;280,859999999974 11/06/2021 00:00:00;282,199999999973 14/06/2021 00:00:00;283,969999999973 15/06/2021 00:00:00;283,059999999973 16/06/2021 00:00:00;282,279999999973 17/06/2021 00:00:00;280,719999999973 18/06/2021 00:00:00;278,239999999974 21/06/2021 00:00:00;277,789999999974 22/06/2021 00:00:00;278,209999999974 23/06/2021 00:00:00;276,699999999974 24/06/2021 00:00:00;277,589999999974 25/06/2021 00:00:00;278,579999999974 28/06/2021 00:00:00;279,959999999973 29/06/2021 00:00:00;282,549999999973 30/06/2021 00:00:00;280,759999999973 01/07/2021 00:00:00;282,539999999973 02/07/2021 00:00:00;284,689999999973 05/07/2021 00:00:00;287,199999999973 06/07/2021 00:00:00;287,009999999973 07/07/2021 00:00:00;288,729999999973 08/07/2021 00:00:00;282,939999999973 09/07/2021 00:00:00;285,399999999973 12/07/2021 00:00:00;286,939999999973 13/07/2021 00:00:00;288,749999999973 15/07/2021 00:00:00;286,239999999973 16/07/2021 00:00:00;286,469999999973 19/07/2021 00:00:00;280,359999999973 20/07/2021 00:00:00;281,359999999973 21/07/2021 00:00:00;285,669999999973 22/07/2021 00:00:00;289,499999999972 23/07/2021 00:00:00;292,019999999972 26/07/2021 00:00:00;293,229999999972 27/07/2021 00:00:00;290,579999999972 28/07/2021 00:00:00;293,209999999972 29/07/2021 00:00:00;293,749999999972 30/07/2021 00:00:00;293,629999999972 02/08/2021 00:00:00;295,209999999972 03/08/2021 00:00:00;295,149999999972 04/08/2021 00:00:00;297,519999999971 05/08/2021 00:00:00;297,609999999971 06/08/2021 00:00:00;296,029999999972 09/08/2021 00:00:00;298,609999999971 10/08/2021 00:00:00;298,119999999971 11/08/2021 00:00:00;298,369999999971 12/08/2021 00:00:00;298,899999999971 13/08/2021 00:00:00;301,189999999971 16/08/2021 00:00:00;299,929999999971 17/08/2021 00:00:00;299,609999999971 18/08/2021 00:00:00;302,369999999971 19/08/2021 00:00:00;299,049999999971 20/08/2021 00:00:00;301,069999999971 23/08/2021 00:00:00;304,459999999971 24/08/2021 00:00:00;303,859999999971 25/08/2021 00:00:00;305,539999999970 26/08/2021 00:00:00;304,989999999971 27/08/2021 00:00:00;305,959999999970 30/08/2021 00:00:00;308,389999999970 31/08/2021 00:00:00;308,509999999970 01/09/2021 00:00:00;309,909999999970 02/09/2021 00:00:00;312,139999999970 03/09/2021 00:00:00;311,239999999970 06/09/2021 00:00:00;312,079999999970 07/09/2021 00:00:00;312,059999999970 08/09/2021 00:00:00;309,139999999970 09/09/2021 00:00:00;310,039999999970 10/09/2021 00:00:00;309,739999999970 13/09/2021 00:00:00;308,169999999970 14/09/2021 00:00:00;308,259999999970 15/09/2021 00:00:00;305,379999999970 16/09/2021 00:00:00;307,179999999970 17/09/2021 00:00:00;306,459999999970 20/09/2021 00:00:00;299,889999999971 21/09/2021 00:00:00;301,899999999971 22/09/2021 00:00:00;304,349999999970 23/09/2021 00:00:00;307,279999999970 24/09/2021 00:00:00;304,379999999970 27/09/2021 00:00:00;302,089999999971 28/09/2021 00:00:00;293,489999999971 29/09/2021 00:00:00;294,029999999971 30/09/2021 00:00:00;295,769999999971 01/10/2021 00:00:00;294,199999999971 04/10/2021 00:00:00;290,719999999972 05/10/2021 00:00:00;292,269999999971 06/10/2021 00:00:00;289,059999999972 07/10/2021 00:00:00;291,889999999971 08/10/2021 00:00:00;291,549999999971 11/10/2021 00:00:00;290,319999999971 12/10/2021 00:00:00;291,899999999971 13/10/2021 00:00:00;296,419999999971 14/10/2021 00:00:00;300,409999999970 15/10/2021 00:00:00;302,649999999970 18/10/2021 00:00:00;303,569999999970 19/10/2021 00:00:00;303,679999999970 20/10/2021 00:00:00;304,529999999970 21/10/2021 00:00:00;305,279999999970 22/10/2021 00:00:00;306,759999999970 25/10/2021 00:00:00;307,889999999970 26/10/2021 00:00:00;309,159999999969 27/10/2021 00:00:00;307,609999999970 28/10/2021 00:00:00;309,409999999969 29/10/2021 00:00:00;307,609999999970 02/11/2021 00:00:00;308,319999999970 03/11/2021 00:00:00;310,049999999969 04/11/2021 00:00:00;313,189999999969 05/11/2021 00:00:00;311,769999999969 08/11/2021 00:00:00;313,729999999969 09/11/2021 00:00:00;312,049999999969 10/11/2021 00:00:00;310,599999999969 12/11/2021 00:00:00;311,649999999969 15/11/2021 00:00:00;311,649999999969 16/11/2021 00:00:00;311,239999999969 17/11/2021 00:00:00;310,569999999969 18/11/2021 00:00:00;309,499999999969 19/11/2021 00:00:00;310,089999999969 22/11/2021 00:00:00;307,889999999969 23/11/2021 00:00:00;303,709999999970 24/11/2021 00:00:00;302,269999999970 25/11/2021 00:00:00;304,339999999970 26/11/2021 00:00:00;298,189999999970 29/11/2021 00:00:00;300,549999999970 30/11/2021 00:00:00;299,509999999970 01/12/2021 00:00:00;302,729999999970 02/12/2021 00:00:00;297,039999999970 03/12/2021 00:00:00;294,569999999971 06/12/2021 00:00:00;293,309999999971 07/12/2021 00:00:00;302,839999999970 08/12/2021 00:00:00;302,519999999970 09/12/2021 00:00:00;301,819999999970 10/12/2021 00:00:00;301,119999999970 13/12/2021 00:00:00;299,039999999970 14/12/2021 00:00:00;294,459999999970 15/12/2021 00:00:00;296,219999999970 16/12/2021 00:00:00;296,219999999970 17/12/2021 00:00:00;295,119999999970 20/12/2021 00:00:00;291,629999999971 21/12/2021 00:00:00;294,689999999970 22/12/2021 00:00:00;299,589999999970 23/12/2021 00:00:00;301,729999999970 24/12/2021 00:00:00;301,839999999970 27/12/2021 00:00:00;305,289999999969 28/12/2021 00:00:00;305,589999999969 29/12/2021 00:00:00;306,359999999969 30/12/2021 00:00:00;307,259999999969 31/12/2021 00:00:00;307,159999999969 03/01/2022 00:00:00;309,289999999969 04/01/2022 00:00:00;306,749999999969 05/01/2022 00:00:00;306,329999999969 06/01/2022 00:00:00;302,339999999969 07/01/2022 00:00:00;298,989999999970 10/01/2022 00:00:00;289,269999999971 11/01/2022 00:00:00;292,549999999970 12/01/2022 00:00:00;295,209999999970 13/01/2022 00:00:00;294,289999999970 14/01/2022 00:00:00;290,639999999970 17/01/2022 00:00:00;292,929999999970 18/01/2022 00:00:00;288,269999999971 19/01/2022 00:00:00;288,009999999971 20/01/2022 00:00:00;289,319999999971 21/01/2022 00:00:00;282,649999999971 24/01/2022 00:00:00;269,049999999973 25/01/2022 00:00:00;271,369999999972 26/01/2022 00:00:00;275,939999999972 27/01/2022 00:00:00;276,329999999972 28/01/2022 00:00:00;274,259999999972 31/01/2022 00:00:00;279,609999999971 01/02/2022 00:00:00;282,869999999971 02/02/2022 00:00:00;283,549999999971 03/02/2022 00:00:00;278,299999999972 04/02/2022 00:00:00;274,609999999972 07/02/2022 00:00:00;274,879999999972 08/02/2022 00:00:00;272,089999999972 09/02/2022 00:00:00;277,919999999971 10/02/2022 00:00:00;278,319999999971 11/02/2022 00:00:00;276,189999999972 14/02/2022 00:00:00;268,999999999972 15/02/2022 00:00:00;274,779999999972 16/02/2022 00:00:00;274,549999999972 17/02/2022 00:00:00;270,829999999972 18/02/2022 00:00:00;267,549999999972 21/02/2022 00:00:00;263,189999999973 22/02/2022 00:00:00;263,289999999973 23/02/2022 00:00:00;262,689999999973 24/02/2022 00:00:00;256,479999999974 25/02/2022 00:00:00;263,629999999973 28/02/2022 00:00:00;264,939999999973 01/03/2022 00:00:00;258,319999999973 02/03/2022 00:00:00;259,479999999973 03/03/2022 00:00:00;252,739999999974 04/03/2022 00:00:00;243,759999999975 07/03/2022 00:00:00;237,459999999975 08/03/2022 00:00:00;238,289999999975 09/03/2022 00:00:00;248,699999999974 10/03/2022 00:00:00;246,479999999974 11/03/2022 00:00:00;250,429999999974 14/03/2022 00:00:00;255,749999999973 15/03/2022 00:00:00;253,139999999974 16/03/2022 00:00:00;262,019999999973 17/03/2022 00:00:00;263,409999999973 18/03/2022 00:00:00;266,419999999972 21/03/2022 00:00:00;266,529999999972 22/03/2022 00:00:00;270,159999999972 23/03/2022 00:00:00;268,239999999972 24/03/2022 00:00:00;265,119999999972 25/03/2022 00:00:00;264,609999999972 28/03/2022 00:00:00;265,489999999972 29/03/2022 00:00:00;269,929999999972 30/03/2022 00:00:00;267,749999999972 31/03/2022 00:00:00;264,889999999972 01/04/2022 00:00:00;266,149999999972 04/04/2022 00:00:00;268,509999999972 05/04/2022 00:00:00;266,779999999972 06/04/2022 00:00:00;261,149999999973 07/04/2022 00:00:00;260,659999999973 08/04/2022 00:00:00;262,659999999973 11/04/2022 00:00:00;260,569999999973 12/04/2022 00:00:00;260,539999999973 13/04/2022 00:00:00;259,509999999973 14/04/2022 00:00:00;260,349999999973 19/04/2022 00:00:00;261,439999999973 20/04/2022 00:00:00;263,499999999972 21/04/2022 00:00:00;264,939999999972 22/04/2022 00:00:00;262,169999999972 25/04/2022 00:00:00;258,949999999973 26/04/2022 00:00:00;256,119999999973 27/04/2022 00:00:00;256,419999999973 28/04/2022 00:00:00;257,609999999973 29/04/2022 00:00:00;257,729999999973 02/05/2022 00:00:00;253,209999999973 03/05/2022 00:00:00;253,369999999973 04/05/2022 00:00:00;249,739999999974 05/05/2022 00:00:00;246,009999999974 06/05/2022 00:00:00;243,239999999974 09/05/2022 00:00:00;233,559999999975 10/05/2022 00:00:00;234,059999999975 11/05/2022 00:00:00;237,079999999975 12/05/2022 00:00:00;234,739999999975 13/05/2022 00:00:00;240,669999999975 16/05/2022 00:00:00;242,369999999974 17/05/2022 00:00:00;245,559999999974 18/05/2022 00:00:00;242,469999999974 19/05/2022 00:00:00;241,539999999974 20/05/2022 00:00:00;243,289999999974 23/05/2022 00:00:00;245,209999999974 24/05/2022 00:00:00;243,449999999974 25/05/2022 00:00:00;244,449999999974 27/05/2022 00:00:00;250,469999999973 30/05/2022 00:00:00;252,779999999973 31/05/2022 00:00:00;250,869999999973 01/06/2022 00:00:00;248,329999999974 02/06/2022 00:00:00;250,689999999973 03/06/2022 00:00:00;248,539999999973 07/06/2022 00:00:00;249,189999999973 08/06/2022 00:00:00;248,069999999974 09/06/2022 00:00:00;245,939999999974 10/06/2022 00:00:00;239,759999999974 13/06/2022 00:00:00;231,289999999975 14/06/2022 00:00:00;227,459999999976 15/06/2022 00:00:00;230,969999999975 16/06/2022 00:00:00;225,029999999976 17/06/2022 00:00:00;227,439999999976 20/06/2022 00:00:00;229,589999999975 21/06/2022 00:00:00;229,289999999975 22/06/2022 00:00:00;226,749999999976 23/06/2022 00:00:00;224,819999999976 24/06/2022 00:00:00;228,379999999975 27/06/2022 00:00:00;230,609999999975 28/06/2022 00:00:00;229,759999999975 29/06/2022 00:00:00;225,679999999976 30/06/2022 00:00:00;222,729999999976 01/07/2022 00:00:00;222,089999999976 04/07/2022 00:00:00;221,619999999976 05/07/2022 00:00:00;219,909999999976 06/07/2022 00:00:00;223,879999999976 07/07/2022 00:00:00;228,449999999975 08/07/2022 00:00:00;230,919999999975 11/07/2022 00:00:00;229,739999999975 12/07/2022 00:00:00;228,599999999975 13/07/2022 00:00:00;227,169999999976 15/07/2022 00:00:00;227,769999999975 18/07/2022 00:00:00;229,439999999975 19/07/2022 00:00:00;231,659999999975 20/07/2022 00:00:00;232,029999999975 21/07/2022 00:00:00;235,369999999975 22/07/2022 00:00:00;236,519999999974 25/07/2022 00:00:00;236,489999999974 26/07/2022 00:00:00;233,819999999975 27/07/2022 00:00:00;236,179999999974 28/07/2022 00:00:00;237,579999999974 29/07/2022 00:00:00;240,059999999974 01/08/2022 00:00:00;238,729999999974 02/08/2022 00:00:00;237,789999999974 03/08/2022 00:00:00;241,389999999974 04/08/2022 00:00:00;243,519999999974 05/08/2022 00:00:00;241,399999999974 08/08/2022 00:00:00;241,369999999974 09/08/2022 00:00:00;238,839999999974 10/08/2022 00:00:00;241,969999999974 11/08/2022 00:00:00;243,009999999974 12/08/2022 00:00:00;244,209999999973 16/08/2022 00:00:00;243,519999999973 17/08/2022 00:00:00;240,009999999974 18/08/2022 00:00:00;240,409999999974 19/08/2022 00:00:00;237,729999999974 22/08/2022 00:00:00;231,839999999975 23/08/2022 00:00:00;231,469999999975 24/08/2022 00:00:00;231,699999999975 25/08/2022 00:00:00;232,459999999975 26/08/2022 00:00:00;228,779999999975 29/08/2022 00:00:00;225,529999999975 30/08/2022 00:00:00;224,939999999975 31/08/2022 00:00:00;224,329999999975 01/09/2022 00:00:00;219,549999999976 02/09/2022 00:00:00;222,099999999976 05/09/2022 00:00:00;219,499999999976 06/09/2022 00:00:00;219,869999999976 07/09/2022 00:00:00;219,949999999976 08/09/2022 00:00:00;220,279999999976 09/09/2022 00:00:00;223,229999999975 12/09/2022 00:00:00;225,629999999975 13/09/2022 00:00:00;221,489999999976 14/09/2022 00:00:00;218,449999999976 15/09/2022 00:00:00;215,949999999976 16/09/2022 00:00:00;212,419999999977 19/09/2022 00:00:00;210,589999999977 20/09/2022 00:00:00;207,739999999977 21/09/2022 00:00:00;207,959999999977 22/09/2022 00:00:00;203,219999999978 23/09/2022 00:00:00;200,269999999978 26/09/2022 00:00:00;198,389999999978 27/09/2022 00:00:00;197,949999999978 28/09/2022 00:00:00;197,389999999978 29/09/2022 00:00:00;194,639999999978 30/09/2022 00:00:00;199,159999999978 03/10/2022 00:00:00;200,589999999978 04/10/2022 00:00:00;206,959999999977 05/10/2022 00:00:00;203,879999999977 06/10/2022 00:00:00;204,569999999977 07/10/2022 00:00:00;199,689999999978 10/10/2022 00:00:00;198,519999999978 11/10/2022 00:00:00;197,639999999978 12/10/2022 00:00:00;196,699999999978 13/10/2022 00:00:00;198,779999999978 14/10/2022 00:00:00;200,779999999978 17/10/2022 00:00:00;203,749999999977 18/10/2022 00:00:00;205,789999999977 19/10/2022 00:00:00;203,099999999977 20/10/2022 00:00:00;204,109999999977 21/10/2022 00:00:00;203,969999999977 24/10/2022 00:00:00;205,629999999977 25/10/2022 00:00:00;209,689999999977 26/10/2022 00:00:00;211,129999999976 27/10/2022 00:00:00;210,639999999976 28/10/2022 00:00:00;209,419999999977 31/10/2022 00:00:00;209,809999999977 02/11/2022 00:00:00;208,909999999977 03/11/2022 00:00:00;207,209999999977 04/11/2022 00:00:00;209,549999999977 07/11/2022 00:00:00;212,479999999976 08/11/2022 00:00:00;214,309999999976 09/11/2022 00:00:00;213,539999999976 10/11/2022 00:00:00;218,739999999975 14/11/2022 00:00:00;220,829999999975 15/11/2022 00:00:00;220,249999999975 16/11/2022 00:00:00;216,179999999976 17/11/2022 00:00:00;215,489999999976 18/11/2022 00:00:00;217,529999999976 21/11/2022 00:00:00;216,959999999976 22/11/2022 00:00:00;218,139999999975 23/11/2022 00:00:00;220,419999999975 24/11/2022 00:00:00;222,399999999975 25/11/2022 00:00:00;222,019999999975 28/11/2022 00:00:00;219,439999999975 29/11/2022 00:00:00;219,219999999975 30/11/2022 00:00:00;220,319999999975 01/12/2022 00:00:00;222,949999999975 02/12/2022 00:00:00;223,999999999975 05/12/2022 00:00:00;224,339999999975 06/12/2022 00:00:00;220,749999999975 07/12/2022 00:00:00;219,519999999975 08/12/2022 00:00:00;220,019999999975 09/12/2022 00:00:00;221,709999999975 12/12/2022 00:00:00;220,599999999975 13/12/2022 00:00:00;223,259999999975 14/12/2022 00:00:00;222,949999999975 15/12/2022 00:00:00;217,969999999975 16/12/2022 00:00:00;215,859999999976 19/12/2022 00:00:00;215,239999999976 20/12/2022 00:00:00;213,409999999976 21/12/2022 00:00:00;216,899999999975 22/12/2022 00:00:00;215,569999999976 23/12/2022 00:00:00;216,389999999975 27/12/2022 00:00:00;216,869999999975 28/12/2022 00:00:00;215,799999999975 29/12/2022 00:00:00;218,939999999975 30/12/2022 00:00:00;217,129999999975 02/01/2023 00:00:00;219,879999999975 03/01/2023 00:00:00;220,649999999975 04/01/2023 00:00:00;223,049999999975 05/01/2023 00:00:00;222,209999999975 06/01/2023 00:00:00;223,769999999974 09/01/2023 00:00:00;226,549999999974 10/01/2023 00:00:00;225,309999999974 11/01/2023 00:00:00;226,479999999974 12/01/2023 00:00:00;227,399999999974 13/01/2023 00:00:00;228,519999999974 16/01/2023 00:00:00;230,709999999974 17/01/2023 00:00:00;230,629999999974 18/01/2023 00:00:00;230,829999999974 19/01/2023 00:00:00;227,239999999974 20/01/2023 00:00:00;228,949999999974 23/01/2023 00:00:00;231,099999999974 24/01/2023 00:00:00;230,889999999974 25/01/2023 00:00:00;228,439999999974 26/01/2023 00:00:00;230,239999999974 27/01/2023 00:00:00;230,619999999974 30/01/2023 00:00:00;228,279999999974 31/01/2023 00:00:00;228,119999999974 01/02/2023 00:00:00;229,479999999974 02/02/2023 00:00:00;234,359999999973 03/02/2023 00:00:00;234,339999999973 06/02/2023 00:00:00;232,819999999973 07/02/2023 00:00:00;230,729999999973 08/02/2023 00:00:00;232,659999999973 09/02/2023 00:00:00;233,809999999973 10/02/2023 00:00:00;231,069999999973 13/02/2023 00:00:00;232,659999999973 14/02/2023 00:00:00;233,659999999973 15/02/2023 00:00:00;236,139999999973 16/02/2023 00:00:00;235,109999999973 17/02/2023 00:00:00;234,329999999973 20/02/2023 00:00:00;234,439999999973 21/02/2023 00:00:00;232,579999999973 22/02/2023 00:00:00;229,509999999973 23/02/2023 00:00:00;230,739999999973 24/02/2023 00:00:00;228,579999999974 27/02/2023 00:00:00;231,609999999973 28/02/2023 00:00:00;231,509999999973 01/03/2023 00:00:00;231,339999999973 02/03/2023 00:00:00;230,569999999973 03/03/2023 00:00:00;232,129999999973 06/03/2023 00:00:00;232,179999999973 07/03/2023 00:00:00;230,139999999973 08/03/2023 00:00:00;229,809999999973 09/03/2023 00:00:00;229,239999999973 10/03/2023 00:00:00;226,599999999974 13/03/2023 00:00:00;221,379999999974 14/03/2023 00:00:00;226,419999999974 15/03/2023 00:00:00;219,609999999974 16/03/2023 00:00:00;222,779999999974 17/03/2023 00:00:00;219,599999999974 20/03/2023 00:00:00;219,869999999974 21/03/2023 00:00:00;222,409999999974 22/03/2023 00:00:00;220,769999999974 23/03/2023 00:00:00;222,909999999974 24/03/2023 00:00:00;219,509999999974 27/03/2023 00:00:00;220,769999999974 28/03/2023 00:00:00;219,409999999974 29/03/2023 00:00:00;221,219999999974 30/03/2023 00:00:00;224,539999999974 31/03/2023 00:00:00;226,269999999973 03/04/2023 00:00:00;225,299999999974 04/04/2023 00:00:00;225,299999999974 05/04/2023 00:00:00;222,759999999974 06/04/2023 00:00:00;222,859999999974 11/04/2023 00:00:00;222,389999999974 12/04/2023 00:00:00;222,909999999974 13/04/2023 00:00:00;224,719999999974 14/04/2023 00:00:00;226,269999999973 17/04/2023 00:00:00;227,659999999973 18/04/2023 00:00:00;227,589999999973 19/04/2023 00:00:00;226,899999999973 20/04/2023 00:00:00;224,739999999974 21/04/2023 00:00:00;224,589999999974 24/04/2023 00:00:00;224,079999999974 25/04/2023 00:00:00;222,829999999974 26/04/2023 00:00:00;223,959999999974 27/04/2023 00:00:00;224,939999999973 28/04/2023 00:00:00;226,299999999973 02/05/2023 00:00:00;224,639999999973 03/05/2023 00:00:00;224,629999999973 04/05/2023 00:00:00;224,459999999973 05/05/2023 00:00:00;227,059999999973 09/05/2023 00:00:00;225,139999999973 10/05/2023 00:00:00;225,029999999973 11/05/2023 00:00:00;225,959999999973 12/05/2023 00:00:00;227,939999999973 15/05/2023 00:00:00;227,719999999973 16/05/2023 00:00:00;227,989999999973 17/05/2023 00:00:00;227,309999999973 19/05/2023 00:00:00;229,639999999973 22/05/2023 00:00:00;229,789999999973 23/05/2023 00:00:00;228,699999999973 24/05/2023 00:00:00;224,159999999973 25/05/2023 00:00:00;223,649999999973 26/05/2023 00:00:00;225,679999999973 30/05/2023 00:00:00;225,039999999973 31/05/2023 00:00:00;224,839999999973 01/06/2023 00:00:00;226,119999999973 02/06/2023 00:00:00;228,109999999973 05/06/2023 00:00:00;227,719999999973 06/06/2023 00:00:00;227,389999999973 07/06/2023 00:00:00;227,659999999973 08/06/2023 00:00:00;227,069999999973 09/06/2023 00:00:00;227,019999999973 12/06/2023 00:00:00;229,319999999973 13/06/2023 00:00:00;229,789999999973 14/06/2023 00:00:00;229,859999999973 15/06/2023 00:00:00;229,559999999973 16/06/2023 00:00:00;230,829999999972 19/06/2023 00:00:00;228,029999999973 20/06/2023 00:00:00;225,669999999973 21/06/2023 00:00:00;224,609999999973 22/06/2023 00:00:00;224,219999999973 23/06/2023 00:00:00;219,929999999974 26/06/2023 00:00:00;218,479999999974 27/06/2023 00:00:00;217,589999999974 28/06/2023 00:00:00;220,149999999974 29/06/2023 00:00:00;221,119999999973 30/06/2023 00:00:00;222,839999999973 03/07/2023 00:00:00;222,909999999973 04/07/2023 00:00:00;224,529999999973 05/07/2023 00:00:00;222,359999999973 06/07/2023 00:00:00;219,299999999974 07/07/2023 00:00:00;221,949999999973 10/07/2023 00:00:00;222,549999999973 11/07/2023 00:00:00;223,419999999973 12/07/2023 00:00:00;226,179999999973 13/07/2023 00:00:00;225,119999999973 17/07/2023 00:00:00;223,239999999973 18/07/2023 00:00:00;224,499999999973 19/07/2023 00:00:00;224,359999999973 20/07/2023 00:00:00;223,899999999973 21/07/2023 00:00:00;223,189999999973 24/07/2023 00:00:00;222,749999999973 25/07/2023 00:00:00;224,239999999973 26/07/2023 00:00:00;222,379999999973 27/07/2023 00:00:00;223,839999999973 28/07/2023 00:00:00;224,259999999973 31/07/2023 00:00:00;224,049999999973 01/08/2023 00:00:00;222,979999999973 02/08/2023 00:00:00;221,319999999973 03/08/2023 00:00:00;220,799999999973 04/08/2023 00:00:00;221,569999999973 07/08/2023 00:00:00;220,459999999973 08/08/2023 00:00:00;219,429999999973 09/08/2023 00:00:00;218,999999999973 10/08/2023 00:00:00;220,009999999973 11/08/2023 00:00:00;218,219999999973 14/08/2023 00:00:00;218,319999999973 16/08/2023 00:00:00;216,059999999974 17/08/2023 00:00:00;213,369999999974 18/08/2023 00:00:00;211,359999999974 21/08/2023 00:00:00;210,559999999974 22/08/2023 00:00:00;211,399999999974 23/08/2023 00:00:00;211,289999999974 24/08/2023 00:00:00;210,049999999974 25/08/2023 00:00:00;210,229999999974 28/08/2023 00:00:00;211,919999999974 29/08/2023 00:00:00;212,879999999974 30/08/2023 00:00:00;212,999999999974 31/08/2023 00:00:00;214,839999999974 01/09/2023 00:00:00;214,979999999974 04/09/2023 00:00:00;215,069999999974 05/09/2023 00:00:00;214,059999999974 06/09/2023 00:00:00;212,069999999974 07/09/2023 00:00:00;210,329999999974 08/09/2023 00:00:00;209,909999999974 11/09/2023 00:00:00;210,089999999974 12/09/2023 00:00:00;208,809999999974 13/09/2023 00:00:00;207,619999999975 14/09/2023 00:00:00;208,419999999974 15/09/2023 00:00:00;207,459999999975 18/09/2023 00:00:00;204,809999999975 19/09/2023 00:00:00;203,979999999975 20/09/2023 00:00:00;205,359999999975 21/09/2023 00:00:00;202,579999999975 22/09/2023 00:00:00;202,849999999975 25/09/2023 00:00:00;199,779999999975 26/09/2023 00:00:00;197,569999999976 27/09/2023 00:00:00;198,079999999976 28/09/2023 00:00:00;198,539999999976 29/09/2023 00:00:00;200,059999999975 02/10/2023 00:00:00;198,509999999976 03/10/2023 00:00:00;195,839999999976 04/10/2023 00:00:00;194,789999999976 05/10/2023 00:00:00;195,039999999976 06/10/2023 00:00:00;195,329999999976 09/10/2023 00:00:00;193,209999999976 10/10/2023 00:00:00;196,589999999976 11/10/2023 00:00:00;195,839999999976 12/10/2023 00:00:00;196,089999999976 13/10/2023 00:00:00;192,209999999976 16/10/2023 00:00:00;191,939999999976 17/10/2023 00:00:00;191,589999999976 18/10/2023 00:00:00;189,369999999977 19/10/2023 00:00:00;187,269999999977 20/10/2023 00:00:00;185,569999999977 23/10/2023 00:00:00;184,939999999977 24/10/2023 00:00:00;187,159999999977 25/10/2023 00:00:00;183,729999999977 26/10/2023 00:00:00;182,629999999977 27/10/2023 00:00:00;182,809999999977 30/10/2023 00:00:00;184,319999999977 31/10/2023 00:00:00;185,229999999977 02/11/2023 00:00:00;190,259999999976 03/11/2023 00:00:00;192,839999999976 06/11/2023 00:00:00;191,809999999976 07/11/2023 00:00:00;191,309999999976 08/11/2023 00:00:00;192,999999999976 09/11/2023 00:00:00;194,949999999976 10/11/2023 00:00:00;193,379999999976 13/11/2023 00:00:00;192,869999999976 14/11/2023 00:00:00;199,619999999975 15/11/2023 00:00:00;198,819999999975 16/11/2023 00:00:00;195,869999999976 17/11/2023 00:00:00;198,539999999975 20/11/2023 00:00:00;198,949999999975 21/11/2023 00:00:00;196,449999999975 22/11/2023 00:00:00;197,729999999975 23/11/2023 00:00:00;197,729999999975 24/11/2023 00:00:00;198,159999999975 27/11/2023 00:00:00;197,389999999975 28/11/2023 00:00:00;197,969999999975 29/11/2023 00:00:00;201,609999999975 30/11/2023 00:00:00;200,909999999975 01/12/2023 00:00:00;201,649999999975 04/12/2023 00:00:00;198,889999999975 05/12/2023 00:00:00;200,119999999975 06/12/2023 00:00:00;201,019999999975 07/12/2023 00:00:00;200,919999999975 08/12/2023 00:00:00;203,379999999974 11/12/2023 00:00:00;202,819999999974 12/12/2023 00:00:00;201,029999999975 13/12/2023 00:00:00;200,129999999975 14/12/2023 00:00:00;205,269999999974 15/12/2023 00:00:00;206,399999999974 18/12/2023 00:00:00;205,149999999974 19/12/2023 00:00:00;207,739999999974 20/12/2023 00:00:00;208,929999999974 21/12/2023 00:00:00;209,279999999974 22/12/2023 00:00:00;209,869999999974 27/12/2023 00:00:00;211,179999999973 28/12/2023 00:00:00;211,919999999973 29/12/2023 00:00:00;211,999999999973 02/01/2024 00:00:00;209,669999999974 03/01/2024 00:00:00;205,159999999974 04/01/2024 00:00:00;206,109999999974 05/01/2024 00:00:00;204,499999999974 08/01/2024 00:00:00;206,559999999974 09/01/2024 00:00:00;205,999999999974 10/01/2024 00:00:00;205,279999999974 11/01/2024 00:00:00;203,769999999974 12/01/2024 00:00:00;206,299999999974 15/01/2024 00:00:00;204,769999999974 16/01/2024 00:00:00;204,299999999974 17/01/2024 00:00:00;201,749999999974 18/01/2024 00:00:00;203,449999999974 19/01/2024 00:00:00;202,269999999974 22/01/2024 00:00:00;204,349999999974 23/01/2024 00:00:00;204,209999999974 24/01/2024 00:00:00;206,379999999974 25/01/2024 00:00:00;206,219999999974 26/01/2024 00:00:00;206,639999999974 29/01/2024 00:00:00;206,729999999974 30/01/2024 00:00:00;206,389999999974 31/01/2024 00:00:00;206,839999999974 01/02/2024 00:00:00;206,479999999974 02/02/2024 00:00:00;206,199999999974 05/02/2024 00:00:00;206,509999999974 06/02/2024 00:00:00;206,909999999974 07/02/2024 00:00:00;206,429999999974 08/02/2024 00:00:00;206,739999999974 09/02/2024 00:00:00;206,129999999974 12/02/2024 00:00:00;208,229999999973 13/02/2024 00:00:00;205,709999999974 14/02/2024 00:00:00;208,189999999973 15/02/2024 00:00:00;209,479999999973 16/02/2024 00:00:00;210,369999999973 19/02/2024 00:00:00;209,119999999973 20/02/2024 00:00:00;207,299999999974 21/02/2024 00:00:00;207,389999999974 22/02/2024 00:00:00;210,119999999973 23/02/2024 00:00:00;210,329999999973 26/02/2024 00:00:00;210,879999999973 27/02/2024 00:00:00;211,909999999973 28/02/2024 00:00:00;210,289999999973 29/02/2024 00:00:00;210,029999999973 01/03/2024 00:00:00;211,309999999973 04/03/2024 00:00:00;211,329999999973 05/03/2024 00:00:00;209,739999999973 06/03/2024 00:00:00;210,119999999973 07/03/2024 00:00:00;210,759999999973 08/03/2024 00:00:00;209,059999999973 11/03/2024 00:00:00;207,789999999973 12/03/2024 00:00:00;209,679999999973 13/03/2024 00:00:00;209,279999999973 14/03/2024 00:00:00;208,399999999973 15/03/2024 00:00:00;208,079999999973 18/03/2024 00:00:00;207,589999999973 19/03/2024 00:00:00;208,179999999973 20/03/2024 00:00:00;207,589999999973 21/03/2024 00:00:00;209,839999999973 22/03/2024 00:00:00;209,709999999973 25/03/2024 00:00:00;209,979999999973 26/03/2024 00:00:00;210,819999999973