DateNiv;PerfNet 01/06/2012 00:00:00;100,000000000000 05/06/2012 00:00:00;99,540000000000 06/06/2012 00:00:00;100,980000000000 07/06/2012 00:00:00;102,120000000000 08/06/2012 00:00:00;102,050000000000 11/06/2012 00:00:00;102,050000000000 12/06/2012 00:00:00;102,450000000000 13/06/2012 00:00:00;102,150000000000 14/06/2012 00:00:00;101,970000000000 15/06/2012 00:00:00;102,490000000000 18/06/2012 00:00:00;103,260000000000 19/06/2012 00:00:00;103,830000000000 20/06/2012 00:00:00;104,030000000000 21/06/2012 00:00:00;103,940000000000 22/06/2012 00:00:00;103,370000000000 25/06/2012 00:00:00;102,390000000000 26/06/2012 00:00:00;102,170000000000 27/06/2012 00:00:00;103,090000000000 28/06/2012 00:00:00;102,860000000000 29/06/2012 00:00:00;104,740000000000 02/07/2012 00:00:00;105,650000000000 03/07/2012 00:00:00;106,630000000000 04/07/2012 00:00:00;107,140000000000 05/07/2012 00:00:00;107,660000000000 06/07/2012 00:00:00;106,820000000000 09/07/2012 00:00:00;106,130000000000 10/07/2012 00:00:00;106,410000000000 12/07/2012 00:00:00;105,610000000000 16/07/2012 00:00:00;106,430000000000 17/07/2012 00:00:00;106,530000000000 18/07/2012 00:00:00;107,270000000000 19/07/2012 00:00:00;108,010000000000 20/07/2012 00:00:00;107,840000000000 23/07/2012 00:00:00;105,930000000000 24/07/2012 00:00:00;105,340000000000 25/07/2012 00:00:00;104,690000000000 26/07/2012 00:00:00;105,220000000000 27/07/2012 00:00:00;106,880000000000 30/07/2012 00:00:00;108,590000000000 31/07/2012 00:00:00;108,470000000000 01/08/2012 00:00:00;108,600000000000 02/08/2012 00:00:00;108,150000000000 03/08/2012 00:00:00;108,560000000000 06/08/2012 00:00:00;109,430000000000 07/08/2012 00:00:00;110,180000000000 08/08/2012 00:00:00;110,960000000000 09/08/2012 00:00:00;111,540000000000 10/08/2012 00:00:00;111,410000000000 13/08/2012 00:00:00;110,770000000000 14/08/2012 00:00:00;111,350000000000 16/08/2012 00:00:00;111,470000000000 17/08/2012 00:00:00;112,200000000000 20/08/2012 00:00:00;111,960000000000 21/08/2012 00:00:00;111,880000000000 22/08/2012 00:00:00;111,040000000000 23/08/2012 00:00:00;110,130000000000 24/08/2012 00:00:00;110,180000000000 27/08/2012 00:00:00;110,430000000000 28/08/2012 00:00:00;109,930000000000 29/08/2012 00:00:00;109,750000000000 30/08/2012 00:00:00;109,310000000000 31/08/2012 00:00:00;109,120000000000 03/09/2012 00:00:00;109,440000000000 04/09/2012 00:00:00;109,000000000000 05/09/2012 00:00:00;108,700000000000 06/09/2012 00:00:00;109,750000000000 07/09/2012 00:00:00;110,950000000000 10/09/2012 00:00:00;111,040000000000 11/09/2012 00:00:00;110,970000000000 12/09/2012 00:00:00;111,050000000000 13/09/2012 00:00:00;111,300000000000 14/09/2012 00:00:00;112,380000000000 17/09/2012 00:00:00;112,390000000000 18/09/2012 00:00:00;112,130000000000 19/09/2012 00:00:00;112,230000000000 20/09/2012 00:00:00;112,280000000000 21/09/2012 00:00:00;112,340000000000 24/09/2012 00:00:00;112,500000000000 26/09/2012 00:00:00;111,170000000000 27/09/2012 00:00:00;111,230000000000 28/09/2012 00:00:00;110,800000000000 01/10/2012 00:00:00;111,420000000000 02/10/2012 00:00:00;110,970000000000 03/10/2012 00:00:00;111,190000000000 04/10/2012 00:00:00;110,810000000000 05/10/2012 00:00:00;111,730000000000 08/10/2012 00:00:00;111,140000000000 09/10/2012 00:00:00;110,809999999999 10/10/2012 00:00:00;110,089999999999 11/10/2012 00:00:00;110,209999999999 12/10/2012 00:00:00;109,719999999999 15/10/2012 00:00:00;109,979999999999 16/10/2012 00:00:00;110,969999999999 17/10/2012 00:00:00;111,529999999999 18/10/2012 00:00:00;111,959999999999 19/10/2012 00:00:00;111,459999999999 22/10/2012 00:00:00;110,619999999999 23/10/2012 00:00:00;109,699999999999 24/10/2012 00:00:00;109,709999999999 25/10/2012 00:00:00;109,809999999999 26/10/2012 00:00:00;109,919999999999 29/10/2012 00:00:00;109,549999999999 30/10/2012 00:00:00;109,989999999999 31/10/2012 00:00:00;109,519999999999 02/11/2012 00:00:00;111,319999999999 05/11/2012 00:00:00;111,099999999999 06/11/2012 00:00:00;111,649999999999 07/11/2012 00:00:00;110,379999999999 08/11/2012 00:00:00;109,949999999999 09/11/2012 00:00:00;109,689999999999 12/11/2012 00:00:00;109,349999999999 13/11/2012 00:00:00;109,319999999999 14/11/2012 00:00:00;108,389999999999 15/11/2012 00:00:00;107,279999999999 16/11/2012 00:00:00;106,979999999999 19/11/2012 00:00:00;108,909999999999 20/11/2012 00:00:00;109,449999999999 21/11/2012 00:00:00;109,509999999999 22/11/2012 00:00:00;109,899999999999 23/11/2012 00:00:00;110,419999999999 26/11/2012 00:00:00;110,159999999999 27/11/2012 00:00:00;110,429999999999 28/11/2012 00:00:00;110,259999999999 29/11/2012 00:00:00;111,059999999999 30/11/2012 00:00:00;110,919999999999 03/12/2012 00:00:00;110,969999999999 04/12/2012 00:00:00;110,809999999999 05/12/2012 00:00:00;111,039999999999 06/12/2012 00:00:00;111,979999999999 07/12/2012 00:00:00;112,319999999999 10/12/2012 00:00:00;112,749999999999 11/12/2012 00:00:00;113,079999999999 12/12/2012 00:00:00;113,119999999999 13/12/2012 00:00:00;112,709999999999 14/12/2012 00:00:00;112,439999999999 17/12/2012 00:00:00;112,499999999999 18/12/2012 00:00:00;113,049999999999 19/12/2012 00:00:00;113,549999999999 20/12/2012 00:00:00;113,709999999999 21/12/2012 00:00:00;113,199999999999 24/12/2012 00:00:00;112,929999999999 27/12/2012 00:00:00;112,709999999999 28/12/2012 00:00:00;112,929999999999 31/12/2012 00:00:00;112,809999999999 02/01/2013 00:00:00;115,549999999999 03/01/2013 00:00:00;116,799999999999 04/01/2013 00:00:00;116,999999999999 07/01/2013 00:00:00;116,459999999999 08/01/2013 00:00:00;115,929999999999 09/01/2013 00:00:00;116,489999999999 10/01/2013 00:00:00;116,069999999999 11/01/2013 00:00:00;116,049999999999 14/01/2013 00:00:00;116,219999999999 15/01/2013 00:00:00;115,849999999999 16/01/2013 00:00:00;116,079999999999 17/01/2013 00:00:00;115,809999999999 18/01/2013 00:00:00;116,379999999999 21/01/2013 00:00:00;116,739999999999 22/01/2013 00:00:00;116,709999999999 23/01/2013 00:00:00;116,709999999999 24/01/2013 00:00:00;116,539999999999 25/01/2013 00:00:00;116,419999999999 28/01/2013 00:00:00;116,839999999999 29/01/2013 00:00:00;116,909999999999 30/01/2013 00:00:00;116,499999999999 31/01/2013 00:00:00;116,349999999999 01/02/2013 00:00:00;116,269999999999 04/02/2013 00:00:00;116,309999999999 05/02/2013 00:00:00;116,209999999999 06/02/2013 00:00:00;116,229999999999 07/02/2013 00:00:00;116,419999999999 08/02/2013 00:00:00;117,229999999999 12/02/2013 00:00:00;116,859999999999 13/02/2013 00:00:00;117,279999999999 14/02/2013 00:00:00;117,799999999999 15/02/2013 00:00:00;117,769999999999 18/02/2013 00:00:00;117,389999999999 19/02/2013 00:00:00;118,009999999999 20/02/2013 00:00:00;118,139999999999 21/02/2013 00:00:00;117,609999999999 22/02/2013 00:00:00;117,609999999999 25/02/2013 00:00:00;117,699999999999 26/02/2013 00:00:00;117,579999999999 27/02/2013 00:00:00;117,569999999999 28/02/2013 00:00:00;118,289999999999 01/03/2013 00:00:00;118,889999999999 04/03/2013 00:00:00;118,659999999999 05/03/2013 00:00:00;119,619999999999 06/03/2013 00:00:00;120,299999999999 07/03/2013 00:00:00;120,699999999999 08/03/2013 00:00:00;121,039999999999 11/03/2013 00:00:00;121,599999999999 12/03/2013 00:00:00;121,549999999999 13/03/2013 00:00:00;121,559999999999 14/03/2013 00:00:00;122,009999999999 15/03/2013 00:00:00;121,819999999999 18/03/2013 00:00:00;121,879999999999 19/03/2013 00:00:00;121,249999999999 20/03/2013 00:00:00;121,379999999999 21/03/2013 00:00:00;121,249999999999 22/03/2013 00:00:00;120,829999999999 25/03/2013 00:00:00;120,799999999999 26/03/2013 00:00:00;121,119999999999 27/03/2013 00:00:00;121,569999999999 28/03/2013 00:00:00;121,549999999999 02/04/2013 00:00:00;121,349999999999 03/04/2013 00:00:00;121,059999999999 04/04/2013 00:00:00;120,699999999999 05/04/2013 00:00:00;119,899999999999 08/04/2013 00:00:00;119,539999999999 09/04/2013 00:00:00;120,199999999999 10/04/2013 00:00:00;121,009999999999 11/04/2013 00:00:00;121,949999999999 12/04/2013 00:00:00;121,979999999999 15/04/2013 00:00:00;120,909999999999 16/04/2013 00:00:00;119,849999999999 17/04/2013 00:00:00;119,419999999999 18/04/2013 00:00:00;118,829999999999 19/04/2013 00:00:00;118,879999999999 22/04/2013 00:00:00;119,459999999999 23/04/2013 00:00:00;120,669999999999 24/04/2013 00:00:00;121,649999999999 25/04/2013 00:00:00;122,269999999999 26/04/2013 00:00:00;122,379999999999 29/04/2013 00:00:00;122,339999999999 30/04/2013 00:00:00;122,849999999999 02/05/2013 00:00:00;122,549999999999 03/05/2013 00:00:00;123,149999999999 06/05/2013 00:00:00;123,559999999999 07/05/2013 00:00:00;124,049999999999 10/05/2013 00:00:00;125,549999999999 13/05/2013 00:00:00;125,929999999999 14/05/2013 00:00:00;126,299999999999 15/05/2013 00:00:00;127,369999999999 16/05/2013 00:00:00;127,689999999999 17/05/2013 00:00:00;127,869999999999 21/05/2013 00:00:00;128,469999999998 22/05/2013 00:00:00;128,579999999998 23/05/2013 00:00:00;127,739999999999 24/05/2013 00:00:00;126,399999999999 27/05/2013 00:00:00;126,599999999999 28/05/2013 00:00:00;127,179999999998 29/05/2013 00:00:00;126,449999999998 30/05/2013 00:00:00;126,119999999998 31/05/2013 00:00:00;125,799999999998 03/06/2013 00:00:00;124,589999999998 04/06/2013 00:00:00;124,399999999998 05/06/2013 00:00:00;123,509999999998 06/06/2013 00:00:00;122,019999999999 07/06/2013 00:00:00;122,399999999999 10/06/2013 00:00:00;122,859999999998 11/06/2013 00:00:00;122,139999999998 12/06/2013 00:00:00;121,239999999999 13/06/2013 00:00:00;120,799999999999 14/06/2013 00:00:00;120,999999999998 17/06/2013 00:00:00;121,609999999998 18/06/2013 00:00:00;121,689999999998 19/06/2013 00:00:00;121,619999999998 20/06/2013 00:00:00;120,169999999998 21/06/2013 00:00:00;118,829999999998 24/06/2013 00:00:00;117,819999999998 25/06/2013 00:00:00;118,189999999998 26/06/2013 00:00:00;119,709999999998 27/06/2013 00:00:00;120,679999999998 28/06/2013 00:00:00;121,139999999998 01/07/2013 00:00:00;121,479999999998 02/07/2013 00:00:00;121,789999999998 03/07/2013 00:00:00;121,329999999998 04/07/2013 00:00:00;122,099999999998 05/07/2013 00:00:00;122,749999999998 08/07/2013 00:00:00;123,169999999998 09/07/2013 00:00:00;124,199999999998 10/07/2013 00:00:00;124,429999999998 11/07/2013 00:00:00;124,339999999998 12/07/2013 00:00:00;124,779999999998 15/07/2013 00:00:00;125,149999999998 16/07/2013 00:00:00;124,519999999998 17/07/2013 00:00:00;124,729999999998 18/07/2013 00:00:00;125,549999999998 19/07/2013 00:00:00;125,459999999998 22/07/2013 00:00:00;125,409999999998 23/07/2013 00:00:00;125,349999999998 24/07/2013 00:00:00;125,279999999998 25/07/2013 00:00:00;125,009999999998 26/07/2013 00:00:00;124,749999999998 29/07/2013 00:00:00;124,589999999998 30/07/2013 00:00:00;124,489999999998 31/07/2013 00:00:00;124,399999999998 01/08/2013 00:00:00;125,359999999998 02/08/2013 00:00:00;125,799999999998 05/08/2013 00:00:00;126,069999999998 06/08/2013 00:00:00;125,499999999998 07/08/2013 00:00:00;125,059999999998 08/08/2013 00:00:00;124,849999999998 09/08/2013 00:00:00;125,259999999998 12/08/2013 00:00:00;125,639999999998 13/08/2013 00:00:00;125,979999999998 14/08/2013 00:00:00;126,299999999998 16/08/2013 00:00:00;125,169999999998 19/08/2013 00:00:00;124,469999999998 20/08/2013 00:00:00;123,679999999998 21/08/2013 00:00:00;123,299999999998 22/08/2013 00:00:00;123,629999999998 23/08/2013 00:00:00;124,089999999998 26/08/2013 00:00:00;124,319999999998 27/08/2013 00:00:00;123,229999999998 28/08/2013 00:00:00;122,399999999998 29/08/2013 00:00:00;123,189999999998 30/08/2013 00:00:00;123,099999999998 02/09/2013 00:00:00;123,619999999998 03/09/2013 00:00:00;123,969999999998 04/09/2013 00:00:00;124,119999999998 05/09/2013 00:00:00;124,909999999998 06/09/2013 00:00:00;125,249999999998 09/09/2013 00:00:00;125,219999999998 10/09/2013 00:00:00;126,169999999998 11/09/2013 00:00:00;126,559999999998 12/09/2013 00:00:00;126,509999999998 13/09/2013 00:00:00;126,569999999998 16/09/2013 00:00:00;127,009999999998 17/09/2013 00:00:00;127,019999999998 18/09/2013 00:00:00;127,149999999998 19/09/2013 00:00:00;127,199999999998 20/09/2013 00:00:00;127,179999999998 23/09/2013 00:00:00;126,709999999998 24/09/2013 00:00:00;126,689999999998 25/09/2013 00:00:00;126,419999999998 26/09/2013 00:00:00;126,439999999998 27/09/2013 00:00:00;126,099999999998 30/09/2013 00:00:00;125,679999999998 01/10/2013 00:00:00;125,889999999998 02/10/2013 00:00:00;125,769999999998 03/10/2013 00:00:00;125,049999999998 04/10/2013 00:00:00;124,989999999998 07/10/2013 00:00:00;124,879999999998 08/10/2013 00:00:00;124,259999999998 09/10/2013 00:00:00;123,969999999998 10/10/2013 00:00:00;125,179999999998 11/10/2013 00:00:00;125,909999999998 14/10/2013 00:00:00;126,069999999998 15/10/2013 00:00:00;126,999999999998 16/10/2013 00:00:00;127,119999999998 17/10/2013 00:00:00;126,939999999998 18/10/2013 00:00:00;127,489999999998 21/10/2013 00:00:00;128,009999999998 22/10/2013 00:00:00;127,999999999998 23/10/2013 00:00:00;127,729999999998 24/10/2013 00:00:00;127,509999999998 25/10/2013 00:00:00;127,599999999998 28/10/2013 00:00:00;127,449999999998 29/10/2013 00:00:00;127,919999999998 30/10/2013 00:00:00;128,119999999998 31/10/2013 00:00:00;128,969999999998 04/11/2013 00:00:00;129,639999999998 05/11/2013 00:00:00;129,589999999998 06/11/2013 00:00:00;129,629999999998 07/11/2013 00:00:00;130,269999999998 08/11/2013 00:00:00;130,079999999998 12/11/2013 00:00:00;129,789999999998 13/11/2013 00:00:00;129,809999999998 14/11/2013 00:00:00;130,529999999998 15/11/2013 00:00:00;130,959999999998 18/11/2013 00:00:00;131,059999999998 19/11/2013 00:00:00;130,749999999998 20/11/2013 00:00:00;130,769999999998 21/11/2013 00:00:00;130,739999999998 22/11/2013 00:00:00;130,679999999998 25/11/2013 00:00:00;131,139999999998 26/11/2013 00:00:00;130,789999999998 27/11/2013 00:00:00;130,829999999998 28/11/2013 00:00:00;131,039999999998 29/11/2013 00:00:00;131,199999999998 02/12/2013 00:00:00;131,279999999998 03/12/2013 00:00:00;130,029999999998 04/12/2013 00:00:00;129,529999999998 05/12/2013 00:00:00;128,629999999998 06/12/2013 00:00:00;128,689999999998 09/12/2013 00:00:00;128,899999999998 10/12/2013 00:00:00;128,459999999998 11/12/2013 00:00:00;127,569999999998 12/12/2013 00:00:00;126,809999999998 13/12/2013 00:00:00;126,679999999998 16/12/2013 00:00:00;127,089999999998 17/12/2013 00:00:00;127,019999999998 18/12/2013 00:00:00;127,499999999998 19/12/2013 00:00:00;129,049999999998 20/12/2013 00:00:00;129,919999999998 23/12/2013 00:00:00;130,349999999998 24/12/2013 00:00:00;130,669999999998 27/12/2013 00:00:00;130,989999999998 30/12/2013 00:00:00;131,129999999998 31/12/2013 00:00:00;131,469999999997 02/01/2014 00:00:00;131,729999999997 03/01/2014 00:00:00;131,779999999997 06/01/2014 00:00:00;131,499999999997 07/01/2014 00:00:00;132,029999999997 08/01/2014 00:00:00;132,379999999997 09/01/2014 00:00:00;132,489999999997 10/01/2014 00:00:00;132,319999999997 13/01/2014 00:00:00;132,479999999997 14/01/2014 00:00:00;132,199999999997 15/01/2014 00:00:00;133,349999999997 16/01/2014 00:00:00;133,619999999997 17/01/2014 00:00:00;133,979999999997 20/01/2014 00:00:00;133,839999999997 21/01/2014 00:00:00;133,919999999997 22/01/2014 00:00:00;133,989999999997 23/01/2014 00:00:00;132,619999999997 24/01/2014 00:00:00;130,889999999997 27/01/2014 00:00:00;129,429999999997 28/01/2014 00:00:00;129,579999999997 29/01/2014 00:00:00;129,549999999997 30/01/2014 00:00:00;130,259999999997 31/01/2014 00:00:00;130,189999999997 03/02/2014 00:00:00;128,779999999997 04/02/2014 00:00:00;128,139999999997 05/02/2014 00:00:00;127,429999999997 06/02/2014 00:00:00;128,529999999997 07/02/2014 00:00:00;129,279999999997 10/02/2014 00:00:00;129,829999999997 11/02/2014 00:00:00;130,689999999997 12/02/2014 00:00:00;131,859999999997 13/02/2014 00:00:00;131,659999999997 14/02/2014 00:00:00;131,809999999997 17/02/2014 00:00:00;132,029999999997 18/02/2014 00:00:00;131,889999999997 19/02/2014 00:00:00;131,959999999997 20/02/2014 00:00:00;132,059999999997 21/02/2014 00:00:00;132,069999999997 24/02/2014 00:00:00;132,639999999997 25/02/2014 00:00:00;132,599999999997 26/02/2014 00:00:00;132,959999999997 27/02/2014 00:00:00;133,019999999997 28/02/2014 00:00:00;132,779999999997 03/03/2014 00:00:00;131,999999999997 04/03/2014 00:00:00;132,829999999997 05/03/2014 00:00:00;133,389999999997 06/03/2014 00:00:00;133,309999999997 07/03/2014 00:00:00;132,819999999997 10/03/2014 00:00:00;132,429999999997 11/03/2014 00:00:00;132,189999999997 12/03/2014 00:00:00;131,409999999997 13/03/2014 00:00:00;130,369999999997 14/03/2014 00:00:00;129,589999999997 17/03/2014 00:00:00;129,829999999997 18/03/2014 00:00:00;130,759999999997 19/03/2014 00:00:00;130,869999999997 20/03/2014 00:00:00;131,369999999997 21/03/2014 00:00:00;131,319999999997 24/03/2014 00:00:00;130,509999999997 25/03/2014 00:00:00;130,759999999997 26/03/2014 00:00:00;131,099999999997 27/03/2014 00:00:00;130,999999999997 28/03/2014 00:00:00;131,559999999997 31/03/2014 00:00:00;132,079999999997 01/04/2014 00:00:00;132,989999999997 02/04/2014 00:00:00;133,749999999997 03/04/2014 00:00:00;134,039999999997 04/04/2014 00:00:00;133,919999999997 07/04/2014 00:00:00;132,579999999997 08/04/2014 00:00:00;131,489999999997 09/04/2014 00:00:00;131,819999999997 10/04/2014 00:00:00;130,789999999997 11/04/2014 00:00:00;129,369999999997 14/04/2014 00:00:00;129,129999999997 15/04/2014 00:00:00;129,049999999997 16/04/2014 00:00:00;130,089999999997 17/04/2014 00:00:00;130,899999999997 22/04/2014 00:00:00;132,599999999997 23/04/2014 00:00:00;132,189999999997 24/04/2014 00:00:00;132,429999999997 25/04/2014 00:00:00;131,389999999997 28/04/2014 00:00:00;131,019999999997 29/04/2014 00:00:00;131,719999999997 30/04/2014 00:00:00;131,929999999997 02/05/2014 00:00:00;132,379999999997 05/05/2014 00:00:00;132,449999999997 06/05/2014 00:00:00;131,889999999997 07/05/2014 00:00:00;131,519999999997 09/05/2014 00:00:00;132,259999999997 12/05/2014 00:00:00;133,579999999997 13/05/2014 00:00:00;134,199999999997 14/05/2014 00:00:00;134,279999999997 15/05/2014 00:00:00;133,189999999997 16/05/2014 00:00:00;132,939999999997 19/05/2014 00:00:00;132,949999999997 20/05/2014 00:00:00;132,849999999997 21/05/2014 00:00:00;133,419999999997 22/05/2014 00:00:00;134,059999999997 23/05/2014 00:00:00;134,779999999997 26/05/2014 00:00:00;135,129999999997 27/05/2014 00:00:00;135,699999999997 28/05/2014 00:00:00;135,959999999997 30/05/2014 00:00:00;136,159999999997 02/06/2014 00:00:00;136,459999999997 03/06/2014 00:00:00;136,349999999997 04/06/2014 00:00:00;136,439999999997 05/06/2014 00:00:00;137,139999999997 06/06/2014 00:00:00;137,699999999997 10/06/2014 00:00:00;138,839999999997 11/06/2014 00:00:00;138,599999999997 12/06/2014 00:00:00;138,419999999997 13/06/2014 00:00:00;137,999999999997 16/06/2014 00:00:00;137,749999999997 17/06/2014 00:00:00;137,659999999997 18/06/2014 00:00:00;137,859999999997 19/06/2014 00:00:00;138,199999999997 20/06/2014 00:00:00;138,659999999997 23/06/2014 00:00:00;138,549999999997 24/06/2014 00:00:00;138,299999999997 25/06/2014 00:00:00;137,829999999997 26/06/2014 00:00:00;137,819999999997 27/06/2014 00:00:00;137,839999999997 30/06/2014 00:00:00;137,469999999997 01/07/2014 00:00:00;138,109999999997 02/07/2014 00:00:00;138,859999999997 03/07/2014 00:00:00;139,639999999997 04/07/2014 00:00:00;140,019999999996 07/07/2014 00:00:00;139,509999999996 08/07/2014 00:00:00;138,789999999997 09/07/2014 00:00:00;137,849999999997 10/07/2014 00:00:00;137,539999999997 11/07/2014 00:00:00;137,609999999997 15/07/2014 00:00:00;138,149999999996 16/07/2014 00:00:00;139,119999999996 17/07/2014 00:00:00;138,719999999996 18/07/2014 00:00:00;138,919999999996 21/07/2014 00:00:00;138,839999999996 22/07/2014 00:00:00;139,739999999996 23/07/2014 00:00:00;140,309999999996 24/07/2014 00:00:00;140,309999999996 25/07/2014 00:00:00;140,199999999996 28/07/2014 00:00:00;140,009999999996 29/07/2014 00:00:00;140,099999999996 30/07/2014 00:00:00;140,179999999996 31/07/2014 00:00:00;138,959999999996 01/08/2014 00:00:00;137,519999999996 04/08/2014 00:00:00;137,519999999996 05/08/2014 00:00:00;137,619999999996 06/08/2014 00:00:00;136,909999999996 07/08/2014 00:00:00;136,319999999996 08/08/2014 00:00:00;135,919999999996 11/08/2014 00:00:00;136,519999999996 12/08/2014 00:00:00;137,189999999996 13/08/2014 00:00:00;137,589999999996 14/08/2014 00:00:00;138,159999999996 18/08/2014 00:00:00;139,169999999996 19/08/2014 00:00:00;140,049999999996 20/08/2014 00:00:00;140,709999999996 21/08/2014 00:00:00;140,959999999996 22/08/2014 00:00:00;141,349999999996 25/08/2014 00:00:00;142,189999999996 26/08/2014 00:00:00;142,769999999996 27/08/2014 00:00:00;143,019999999996 28/08/2014 00:00:00;142,869999999996 29/08/2014 00:00:00;142,859999999996 01/09/2014 00:00:00;143,299999999996 02/09/2014 00:00:00;143,269999999996 03/09/2014 00:00:00;143,609999999996 04/09/2014 00:00:00;145,309999999996 05/09/2014 00:00:00;145,279999999996 08/09/2014 00:00:00;145,369999999996 09/09/2014 00:00:00;144,949999999996 10/09/2014 00:00:00;144,509999999996 11/09/2014 00:00:00;144,299999999996 12/09/2014 00:00:00;143,859999999996 15/09/2014 00:00:00;143,249999999996 16/09/2014 00:00:00;143,439999999996 17/09/2014 00:00:00;143,849999999996 18/09/2014 00:00:00;144,599999999996 19/09/2014 00:00:00;145,449999999996 22/09/2014 00:00:00;144,739999999996 23/09/2014 00:00:00;143,609999999996 24/09/2014 00:00:00;144,159999999996 25/09/2014 00:00:00;143,959999999996 26/09/2014 00:00:00;144,019999999996 29/09/2014 00:00:00;144,019999999996 30/09/2014 00:00:00;144,669999999996 01/10/2014 00:00:00;143,799999999996 02/10/2014 00:00:00;142,279999999996 03/10/2014 00:00:00;143,239999999996 06/10/2014 00:00:00;143,689999999996 07/10/2014 00:00:00;142,649999999996 08/10/2014 00:00:00;141,549999999996 09/10/2014 00:00:00;141,019999999996 10/10/2014 00:00:00;139,899999999996 13/10/2014 00:00:00;138,169999999996 14/10/2014 00:00:00;137,479999999996 15/10/2014 00:00:00;135,749999999996 16/10/2014 00:00:00;134,779999999996 17/10/2014 00:00:00;135,869999999996 20/10/2014 00:00:00;136,709999999996 21/10/2014 00:00:00;139,099999999996 22/10/2014 00:00:00;140,409999999996 23/10/2014 00:00:00;141,219999999996 24/10/2014 00:00:00;141,549999999996 27/10/2014 00:00:00;141,269999999996 28/10/2014 00:00:00;141,809999999996 29/10/2014 00:00:00;142,469999999996 30/10/2014 00:00:00;144,199999999996 31/10/2014 00:00:00;146,259999999996 03/11/2014 00:00:00;147,489999999996 04/11/2014 00:00:00;146,189999999996 05/11/2014 00:00:00;146,989999999996 06/11/2014 00:00:00;147,939999999996 07/11/2014 00:00:00;148,339999999996 10/11/2014 00:00:00;148,339999999996 12/11/2014 00:00:00;148,359999999996 13/11/2014 00:00:00;148,329999999996 14/11/2014 00:00:00;148,209999999996 17/11/2014 00:00:00;148,319999999996 18/11/2014 00:00:00;147,949999999996 19/11/2014 00:00:00;147,939999999996 20/11/2014 00:00:00;148,119999999996 21/11/2014 00:00:00;150,239999999996 24/11/2014 00:00:00;150,859999999996 25/11/2014 00:00:00;150,799999999996 26/11/2014 00:00:00;150,679999999996 27/11/2014 00:00:00;150,839999999996 28/11/2014 00:00:00;150,819999999996 01/12/2014 00:00:00;149,789999999996 02/12/2014 00:00:00;150,409999999996 03/12/2014 00:00:00;151,679999999995 04/12/2014 00:00:00;151,089999999995 05/12/2014 00:00:00;151,709999999995 08/12/2014 00:00:00;151,889999999995 09/12/2014 00:00:00;149,709999999995 10/12/2014 00:00:00;148,479999999996 11/12/2014 00:00:00;148,019999999996 12/12/2014 00:00:00;145,959999999996 15/12/2014 00:00:00;144,669999999996 16/12/2014 00:00:00;143,229999999996 17/12/2014 00:00:00;143,979999999996 18/12/2014 00:00:00;147,619999999995 19/12/2014 00:00:00;150,019999999995 22/12/2014 00:00:00;150,659999999995 23/12/2014 00:00:00;151,419999999995 24/12/2014 00:00:00;151,589999999995 29/12/2014 00:00:00;152,449999999995 30/12/2014 00:00:00;152,209999999995 31/12/2014 00:00:00;151,999999999995 02/01/2015 00:00:00;152,269999999995 05/01/2015 00:00:00;151,739999999995 06/01/2015 00:00:00;150,169999999995 07/01/2015 00:00:00;151,209999999995 08/01/2015 00:00:00;153,389999999995 09/01/2015 00:00:00;153,589999999995 12/01/2015 00:00:00;152,659999999995 13/01/2015 00:00:00;153,559999999995 14/01/2015 00:00:00;152,349999999995 15/01/2015 00:00:00;153,589999999995 16/01/2015 00:00:00;155,149999999995 19/01/2015 00:00:00;155,209999999995 20/01/2015 00:00:00;155,939999999995 21/01/2015 00:00:00;156,989999999995 22/01/2015 00:00:00;159,179999999995 23/01/2015 00:00:00;163,229999999995 26/01/2015 00:00:00;163,239999999995 27/01/2015 00:00:00;161,729999999995 28/01/2015 00:00:00;161,399999999995 29/01/2015 00:00:00;160,549999999995 30/01/2015 00:00:00;160,759999999995 02/02/2015 00:00:00;160,339999999995 03/02/2015 00:00:00;160,599999999995 04/02/2015 00:00:00;161,239999999995 05/02/2015 00:00:00;162,169999999995 06/02/2015 00:00:00;162,829999999995 09/02/2015 00:00:00;162,869999999995 10/02/2015 00:00:00;162,949999999995 11/02/2015 00:00:00;163,469999999995 12/02/2015 00:00:00;163,689999999995 13/02/2015 00:00:00;164,969999999995 16/02/2015 00:00:00;165,149999999995 17/02/2015 00:00:00;165,109999999995 18/02/2015 00:00:00;165,959999999995 19/02/2015 00:00:00;166,319999999995 20/02/2015 00:00:00;166,909999999995 23/02/2015 00:00:00;167,809999999994 24/02/2015 00:00:00;168,119999999994 25/02/2015 00:00:00;168,309999999994 26/02/2015 00:00:00;169,529999999994 27/02/2015 00:00:00;170,079999999994 02/03/2015 00:00:00;170,349999999994 03/03/2015 00:00:00;170,369999999994 04/03/2015 00:00:00;170,729999999994 05/03/2015 00:00:00;171,669999999994 06/03/2015 00:00:00;172,819999999994 09/03/2015 00:00:00;172,699999999994 10/03/2015 00:00:00;172,579999999994 11/03/2015 00:00:00;173,969999999994 12/03/2015 00:00:00;174,629999999994 13/03/2015 00:00:00;175,259999999994 16/03/2015 00:00:00;175,989999999994 17/03/2015 00:00:00;175,779999999994 18/03/2015 00:00:00;176,249999999994 19/03/2015 00:00:00;177,019999999994 20/03/2015 00:00:00;176,519999999994 23/03/2015 00:00:00;175,719999999994 24/03/2015 00:00:00;175,549999999994 25/03/2015 00:00:00;173,779999999994 26/03/2015 00:00:00;172,589999999994 27/03/2015 00:00:00;172,869999999994 30/03/2015 00:00:00;174,359999999994 31/03/2015 00:00:00;175,439999999994 01/04/2015 00:00:00;174,499999999994 02/04/2015 00:00:00;174,049999999994 07/04/2015 00:00:00;175,669999999994 08/04/2015 00:00:00;176,719999999994 09/04/2015 00:00:00;178,769999999994 10/04/2015 00:00:00;181,159999999994 13/04/2015 00:00:00;182,149999999994 14/04/2015 00:00:00;181,059999999994 15/04/2015 00:00:00;181,679999999994 16/04/2015 00:00:00;180,339999999994 17/04/2015 00:00:00;178,209999999994 20/04/2015 00:00:00;178,479999999994 21/04/2015 00:00:00;179,349999999994 22/04/2015 00:00:00;179,659999999994 23/04/2015 00:00:00;179,489999999994 24/04/2015 00:00:00;179,579999999994 27/04/2015 00:00:00;179,779999999994 28/04/2015 00:00:00;178,349999999994 29/04/2015 00:00:00;175,549999999994 30/04/2015 00:00:00;172,709999999994 04/05/2015 00:00:00;173,469999999994 05/05/2015 00:00:00;172,829999999994 06/05/2015 00:00:00;170,499999999994 07/05/2015 00:00:00;169,819999999994 11/05/2015 00:00:00;173,529999999994 12/05/2015 00:00:00;172,389999999994 13/05/2015 00:00:00;172,009999999994 15/05/2015 00:00:00;172,039999999994 18/05/2015 00:00:00;172,509999999994 19/05/2015 00:00:00;175,039999999994 20/05/2015 00:00:00;175,989999999994 21/05/2015 00:00:00;176,279999999994 22/05/2015 00:00:00;176,969999999994 26/05/2015 00:00:00;177,959999999994 27/05/2015 00:00:00;178,549999999994 28/05/2015 00:00:00;177,919999999994 29/05/2015 00:00:00;176,289999999994 01/06/2015 00:00:00;176,449999999994 02/06/2015 00:00:00;174,049999999994 03/06/2015 00:00:00;173,039999999994 04/06/2015 00:00:00;171,039999999994 05/06/2015 00:00:00;171,549999999994 08/06/2015 00:00:00;170,119999999994 09/06/2015 00:00:00;168,849999999994 10/06/2015 00:00:00;169,929999999994 11/06/2015 00:00:00;171,449999999994 12/06/2015 00:00:00;170,939999999994 15/06/2015 00:00:00;169,429999999994 16/06/2015 00:00:00;169,469999999994 17/06/2015 00:00:00;169,049999999994 18/06/2015 00:00:00;168,559999999994 19/06/2015 00:00:00;169,629999999994 22/06/2015 00:00:00;170,269999999994 23/06/2015 00:00:00;173,029999999994 24/06/2015 00:00:00;173,199999999994 25/06/2015 00:00:00;172,669999999994 26/06/2015 00:00:00;172,419999999994 29/06/2015 00:00:00;169,699999999994 30/06/2015 00:00:00;168,529999999994 01/07/2015 00:00:00;170,509999999994 02/07/2015 00:00:00;170,789999999994 03/07/2015 00:00:00;170,289999999994 06/07/2015 00:00:00;169,929999999994 07/07/2015 00:00:00;169,639999999994 08/07/2015 00:00:00;167,169999999994 09/07/2015 00:00:00;168,039999999994 10/07/2015 00:00:00;167,829999999994 13/07/2015 00:00:00;171,739999999994 15/07/2015 00:00:00;173,799999999993 16/07/2015 00:00:00;176,069999999993 17/07/2015 00:00:00;176,909999999993 20/07/2015 00:00:00;177,259999999993 21/07/2015 00:00:00;176,129999999993 22/07/2015 00:00:00;175,449999999993 23/07/2015 00:00:00;173,819999999993 24/07/2015 00:00:00;172,859999999993 27/07/2015 00:00:00;169,079999999994 28/07/2015 00:00:00;169,979999999994 29/07/2015 00:00:00;171,679999999993 30/07/2015 00:00:00;173,269999999993 31/07/2015 00:00:00;173,189999999993 03/08/2015 00:00:00;173,549999999993 04/08/2015 00:00:00;173,369999999993 05/08/2015 00:00:00;175,189999999993 06/08/2015 00:00:00;173,869999999993 07/08/2015 00:00:00;172,329999999993 10/08/2015 00:00:00;172,719999999993 11/08/2015 00:00:00;170,939999999993 12/08/2015 00:00:00;167,329999999994 13/08/2015 00:00:00;168,549999999993 14/08/2015 00:00:00;168,379999999993 17/08/2015 00:00:00;169,259999999993 18/08/2015 00:00:00;170,159999999993 19/08/2015 00:00:00;168,269999999993 20/08/2015 00:00:00;164,709999999994 21/08/2015 00:00:00;158,879999999994 24/08/2015 00:00:00;149,679999999994 25/08/2015 00:00:00;151,769999999994 26/08/2015 00:00:00;151,889999999994 27/08/2015 00:00:00;157,939999999994 28/08/2015 00:00:00;159,539999999994 31/08/2015 00:00:00;159,029999999994 01/09/2015 00:00:00;155,099999999994 02/09/2015 00:00:00;154,499999999994 03/09/2015 00:00:00;157,959999999994 04/09/2015 00:00:00;155,589999999994 07/09/2015 00:00:00;155,319999999994 08/09/2015 00:00:00;156,989999999994 09/09/2015 00:00:00;158,979999999994 10/09/2015 00:00:00;156,529999999994 11/09/2015 00:00:00;155,449999999994 14/09/2015 00:00:00;155,289999999994 15/09/2015 00:00:00;155,929999999994 16/09/2015 00:00:00;158,119999999994 17/09/2015 00:00:00;157,879999999994 18/09/2015 00:00:00;155,669999999994 21/09/2015 00:00:00;157,059999999994 22/09/2015 00:00:00;155,629999999994 23/09/2015 00:00:00;154,479999999994 24/09/2015 00:00:00;151,949999999994 25/09/2015 00:00:00;154,469999999994 28/09/2015 00:00:00;151,869999999994 29/09/2015 00:00:00;149,419999999994 30/09/2015 00:00:00;152,099999999994 01/10/2015 00:00:00;153,379999999994 02/10/2015 00:00:00;153,409999999994 05/10/2015 00:00:00;157,079999999994 06/10/2015 00:00:00;157,769999999994 07/10/2015 00:00:00;158,379999999994 08/10/2015 00:00:00;158,989999999994 09/10/2015 00:00:00;159,159999999994 12/10/2015 00:00:00;158,789999999994 13/10/2015 00:00:00;157,889999999994 14/10/2015 00:00:00;156,399999999994 15/10/2015 00:00:00;157,799999999994 16/10/2015 00:00:00;159,479999999993 19/10/2015 00:00:00;159,969999999993 20/10/2015 00:00:00;159,439999999993 21/10/2015 00:00:00;159,529999999993 22/10/2015 00:00:00;161,839999999993 23/10/2015 00:00:00;166,089999999993 26/10/2015 00:00:00;166,399999999993 27/10/2015 00:00:00;165,319999999993 28/10/2015 00:00:00;165,959999999993 29/10/2015 00:00:00;166,899999999993 30/10/2015 00:00:00;165,989999999993 02/11/2015 00:00:00;166,299999999993 03/11/2015 00:00:00;168,049999999993 04/11/2015 00:00:00;169,099999999993 05/11/2015 00:00:00;168,979999999993 06/11/2015 00:00:00;169,599999999993 09/11/2015 00:00:00;169,039999999993 10/11/2015 00:00:00;169,419999999993 12/11/2015 00:00:00;168,239999999993 13/11/2015 00:00:00;166,289999999993 16/11/2015 00:00:00;166,179999999993 17/11/2015 00:00:00;168,579999999993 18/11/2015 00:00:00;169,039999999993 19/11/2015 00:00:00;169,779999999993 20/11/2015 00:00:00;170,499999999993 23/11/2015 00:00:00;170,869999999993 24/11/2015 00:00:00;169,869999999993 25/11/2015 00:00:00;170,789999999993 26/11/2015 00:00:00;171,179999999993 27/11/2015 00:00:00;170,939999999993 30/11/2015 00:00:00;171,019999999993 01/12/2015 00:00:00;171,029999999993 02/12/2015 00:00:00;171,409999999993 03/12/2015 00:00:00;166,879999999993 04/12/2015 00:00:00;165,229999999993 07/12/2015 00:00:00;166,309999999993 08/12/2015 00:00:00;163,899999999993 09/12/2015 00:00:00;162,429999999993 10/12/2015 00:00:00;161,879999999993 11/12/2015 00:00:00;159,719999999993 14/12/2015 00:00:00;157,569999999993 15/12/2015 00:00:00;159,419999999993 16/12/2015 00:00:00;160,799999999993 17/12/2015 00:00:00;162,939999999993 18/12/2015 00:00:00;161,229999999993 21/12/2015 00:00:00;159,879999999993 22/12/2015 00:00:00;159,859999999993 23/12/2015 00:00:00;162,419999999993 24/12/2015 00:00:00;162,219999999993 28/12/2015 00:00:00;161,279999999993 29/12/2015 00:00:00;162,889999999993 30/12/2015 00:00:00;162,919999999993 31/12/2015 00:00:00;162,899999999993 04/01/2016 00:00:00;159,909999999993 05/01/2016 00:00:00;160,909999999993 06/01/2016 00:00:00;159,339999999993 07/01/2016 00:00:00;154,799999999993 08/01/2016 00:00:00;152,759999999993 11/01/2016 00:00:00;151,449999999993 12/01/2016 00:00:00;152,409999999993 13/01/2016 00:00:00;152,509999999993 14/01/2016 00:00:00;149,909999999993 15/01/2016 00:00:00;147,069999999994 18/01/2016 00:00:00;147,069999999994 19/01/2016 00:00:00;147,859999999994 20/01/2016 00:00:00;144,639999999994 21/01/2016 00:00:00;145,579999999994 22/01/2016 00:00:00;149,619999999993 25/01/2016 00:00:00;149,359999999993 26/01/2016 00:00:00;148,709999999993 27/01/2016 00:00:00;148,909999999993 28/01/2016 00:00:00;147,459999999993 29/01/2016 00:00:00;150,359999999993 01/02/2016 00:00:00;150,859999999993 02/02/2016 00:00:00;149,489999999993 03/02/2016 00:00:00;146,829999999994 04/02/2016 00:00:00;146,289999999994 05/02/2016 00:00:00;145,119999999994 08/02/2016 00:00:00;142,909999999994 09/02/2016 00:00:00;139,979999999994 10/02/2016 00:00:00;140,599999999994 11/02/2016 00:00:00;137,469999999994 12/02/2016 00:00:00;139,029999999994 15/02/2016 00:00:00;142,849999999994 16/02/2016 00:00:00;144,369999999994 17/02/2016 00:00:00;147,339999999993 18/02/2016 00:00:00;148,469999999993 19/02/2016 00:00:00;147,619999999993 22/02/2016 00:00:00;150,069999999993 23/02/2016 00:00:00;149,349999999993 24/02/2016 00:00:00;147,499999999993 25/02/2016 00:00:00;148,659999999993 26/02/2016 00:00:00;150,729999999993 29/02/2016 00:00:00;151,309999999993 01/03/2016 00:00:00;152,889999999993 02/03/2016 00:00:00;155,189999999993 03/03/2016 00:00:00;154,929999999993 04/03/2016 00:00:00;155,509999999993 07/03/2016 00:00:00;155,399999999993 08/03/2016 00:00:00;154,009999999993 09/03/2016 00:00:00;154,159999999993 10/03/2016 00:00:00;153,339999999993 11/03/2016 00:00:00;154,009999999993 14/03/2016 00:00:00;155,519999999993 15/03/2016 00:00:00;154,609999999993 16/03/2016 00:00:00;154,689999999993 17/03/2016 00:00:00;153,969999999993 18/03/2016 00:00:00;155,119999999993 21/03/2016 00:00:00;155,479999999993 22/03/2016 00:00:00;155,919999999993 23/03/2016 00:00:00;155,409999999993 24/03/2016 00:00:00;154,049999999993 29/03/2016 00:00:00;154,089999999993 30/03/2016 00:00:00;155,489999999993 31/03/2016 00:00:00;154,779999999993 01/04/2016 00:00:00;153,489999999993 04/04/2016 00:00:00;154,049999999993 05/04/2016 00:00:00;152,179999999993 06/04/2016 00:00:00;152,409999999993 07/04/2016 00:00:00;152,189999999993 08/04/2016 00:00:00;152,859999999993 11/04/2016 00:00:00;152,999999999993 12/04/2016 00:00:00;153,459999999993 13/04/2016 00:00:00;155,979999999993 14/04/2016 00:00:00;157,249999999993 15/04/2016 00:00:00;156,819999999993 18/04/2016 00:00:00;156,849999999993 19/04/2016 00:00:00;157,929999999993 20/04/2016 00:00:00;157,989999999993 21/04/2016 00:00:00;158,159999999993 22/04/2016 00:00:00;157,949999999993 25/04/2016 00:00:00;157,369999999993 26/04/2016 00:00:00;157,329999999993 27/04/2016 00:00:00;157,429999999993 28/04/2016 00:00:00;157,209999999993 29/04/2016 00:00:00;155,109999999993 02/05/2016 00:00:00;154,999999999993 03/05/2016 00:00:00;153,359999999993 04/05/2016 00:00:00;152,629999999993 06/05/2016 00:00:00;152,609999999993 09/05/2016 00:00:00;152,699999999993 10/05/2016 00:00:00;153,969999999993 11/05/2016 00:00:00;153,929999999993 12/05/2016 00:00:00;153,359999999993 13/05/2016 00:00:00;153,489999999993 17/05/2016 00:00:00;153,789999999993 18/05/2016 00:00:00;153,849999999993 19/05/2016 00:00:00;153,499999999993 20/05/2016 00:00:00;154,169999999993 23/05/2016 00:00:00;154,379999999993 24/05/2016 00:00:00;155,429999999993 25/05/2016 00:00:00;157,259999999992 26/05/2016 00:00:00;157,199999999992 27/05/2016 00:00:00;157,589999999992 30/05/2016 00:00:00;157,829999999992 31/05/2016 00:00:00;157,889999999992 01/06/2016 00:00:00;157,289999999992 02/06/2016 00:00:00;157,409999999992 03/06/2016 00:00:00;157,399999999992 06/06/2016 00:00:00;156,889999999992 07/06/2016 00:00:00;157,809999999992 08/06/2016 00:00:00;157,829999999992 09/06/2016 00:00:00;157,489999999992 10/06/2016 00:00:00;156,299999999992 13/06/2016 00:00:00;154,809999999992 14/06/2016 00:00:00;153,709999999992 15/06/2016 00:00:00;153,729999999992 16/06/2016 00:00:00;153,579999999992 17/06/2016 00:00:00;153,509999999992 20/06/2016 00:00:00;154,939999999992 21/06/2016 00:00:00;155,789999999992 22/06/2016 00:00:00;156,199999999992 23/06/2016 00:00:00;156,169999999992 24/06/2016 00:00:00;155,769999999992 27/06/2016 00:00:00;152,389999999992 28/06/2016 00:00:00;152,669999999992 29/06/2016 00:00:00;155,359999999992 30/06/2016 00:00:00;156,819999999992 01/07/2016 00:00:00;157,449999999992 04/07/2016 00:00:00;157,579999999992 05/07/2016 00:00:00;156,579999999992 06/07/2016 00:00:00;155,939999999992 07/07/2016 00:00:00;156,839999999992 08/07/2016 00:00:00;158,309999999992 11/07/2016 00:00:00;160,269999999992 12/07/2016 00:00:00;161,519999999992 13/07/2016 00:00:00;161,489999999992 15/07/2016 00:00:00;162,349999999992 18/07/2016 00:00:00;162,819999999992 19/07/2016 00:00:00;163,009999999992 20/07/2016 00:00:00;163,879999999992 21/07/2016 00:00:00;163,859999999992 22/07/2016 00:00:00;163,819999999992 25/07/2016 00:00:00;163,949999999992 26/07/2016 00:00:00;163,999999999992 27/07/2016 00:00:00;164,309999999992 28/07/2016 00:00:00;162,889999999992 29/07/2016 00:00:00;162,839999999992 01/08/2016 00:00:00;162,659999999992 02/08/2016 00:00:00;160,979999999992 03/08/2016 00:00:00;161,009999999992 04/08/2016 00:00:00;162,239999999992 05/08/2016 00:00:00;163,589999999992 08/08/2016 00:00:00;164,619999999992 09/08/2016 00:00:00;164,969999999992 10/08/2016 00:00:00;163,879999999992 11/08/2016 00:00:00;164,799999999992 12/08/2016 00:00:00;164,949999999992 16/08/2016 00:00:00;163,339999999992 17/08/2016 00:00:00;162,609999999992 18/08/2016 00:00:00;162,509999999992 19/08/2016 00:00:00;162,439999999992 22/08/2016 00:00:00;162,399999999992 23/08/2016 00:00:00;162,809999999992 24/08/2016 00:00:00;163,169999999992 25/08/2016 00:00:00;162,389999999992 26/08/2016 00:00:00;162,989999999992 29/08/2016 00:00:00;163,719999999992 30/08/2016 00:00:00;164,179999999992 31/08/2016 00:00:00;163,829999999992 01/09/2016 00:00:00;163,379999999992 02/09/2016 00:00:00;164,719999999991 05/09/2016 00:00:00;165,529999999991 06/09/2016 00:00:00;165,039999999991 07/09/2016 00:00:00;165,009999999991 08/09/2016 00:00:00;164,349999999991 09/09/2016 00:00:00;162,959999999992 12/09/2016 00:00:00;161,169999999992 13/09/2016 00:00:00;160,629999999992 14/09/2016 00:00:00;159,849999999992 15/09/2016 00:00:00;160,159999999992 16/09/2016 00:00:00;160,709999999992 19/09/2016 00:00:00;161,549999999992 20/09/2016 00:00:00;161,629999999992 21/09/2016 00:00:00;162,779999999991 22/09/2016 00:00:00;163,869999999991 23/09/2016 00:00:00;163,629999999991 26/09/2016 00:00:00;161,329999999992 27/09/2016 00:00:00;161,959999999991 28/09/2016 00:00:00;162,509999999991 29/09/2016 00:00:00;162,869999999991 30/09/2016 00:00:00;162,719999999991 03/10/2016 00:00:00;162,669999999991 04/10/2016 00:00:00;163,589999999991 05/10/2016 00:00:00;163,079999999991 06/10/2016 00:00:00;163,499999999991 07/10/2016 00:00:00;163,079999999991 10/10/2016 00:00:00;163,709999999991 11/10/2016 00:00:00;163,649999999991 12/10/2016 00:00:00;163,529999999991 14/10/2016 00:00:00;163,589999999991 17/10/2016 00:00:00;163,039999999991 18/10/2016 00:00:00;164,169999999991 19/10/2016 00:00:00;165,229999999991 20/10/2016 00:00:00;165,679999999991 21/10/2016 00:00:00;166,389999999991 24/10/2016 00:00:00;166,819999999991 25/10/2016 00:00:00;166,849999999991 26/10/2016 00:00:00;165,669999999991 27/10/2016 00:00:00;165,549999999991 28/10/2016 00:00:00;164,899999999991 31/10/2016 00:00:00;164,389999999991 02/11/2016 00:00:00;160,739999999991 03/11/2016 00:00:00;159,969999999991 04/11/2016 00:00:00;159,039999999991 07/11/2016 00:00:00;161,739999999991 08/11/2016 00:00:00;162,959999999991 09/11/2016 00:00:00;164,089999999991 10/11/2016 00:00:00;165,689999999991 14/11/2016 00:00:00;166,309999999991 15/11/2016 00:00:00;167,399999999991 16/11/2016 00:00:00;168,099999999991 17/11/2016 00:00:00;168,979999999991 18/11/2016 00:00:00;169,559999999991 21/11/2016 00:00:00;169,929999999991 22/11/2016 00:00:00;170,639999999991 23/11/2016 00:00:00;170,899999999991 24/11/2016 00:00:00;171,439999999991 25/11/2016 00:00:00;171,259999999991 28/11/2016 00:00:00;171,179999999991 29/11/2016 00:00:00;170,729999999991 30/11/2016 00:00:00;170,879999999991 01/12/2016 00:00:00;170,349999999991 02/12/2016 00:00:00;169,559999999991 05/12/2016 00:00:00;169,499999999991 06/12/2016 00:00:00;170,189999999991 07/12/2016 00:00:00;171,339999999991 08/12/2016 00:00:00;173,339999999990 09/12/2016 00:00:00;175,749999999990 12/12/2016 00:00:00;174,999999999990 13/12/2016 00:00:00;175,519999999990 14/12/2016 00:00:00;175,139999999990 15/12/2016 00:00:00;176,869999999990 16/12/2016 00:00:00;176,719999999990 19/12/2016 00:00:00;176,809999999990 20/12/2016 00:00:00;177,949999999990 21/12/2016 00:00:00;177,229999999990 22/12/2016 00:00:00;176,459999999990 23/12/2016 00:00:00;176,409999999990 27/12/2016 00:00:00;176,629999999990 28/12/2016 00:00:00;177,039999999990 29/12/2016 00:00:00;175,949999999990 30/12/2016 00:00:00;174,939999999990 02/01/2017 00:00:00;175,649999999990 03/01/2017 00:00:00;177,479999999990 04/01/2017 00:00:00;177,949999999990 05/01/2017 00:00:00;177,509999999990 06/01/2017 00:00:00;177,449999999990 09/01/2017 00:00:00;177,379999999990 10/01/2017 00:00:00;177,229999999990 11/01/2017 00:00:00;178,039999999990 12/01/2017 00:00:00;176,399999999990 13/01/2017 00:00:00;177,159999999990 16/01/2017 00:00:00;177,189999999990 17/01/2017 00:00:00;175,849999999990 18/01/2017 00:00:00;176,099999999990 19/01/2017 00:00:00;176,199999999990 20/01/2017 00:00:00;176,219999999990 23/01/2017 00:00:00;175,239999999990 24/01/2017 00:00:00;175,559999999990 25/01/2017 00:00:00;177,279999999990 26/01/2017 00:00:00;178,409999999990 27/01/2017 00:00:00;178,079999999990 30/01/2017 00:00:00;176,909999999990 31/01/2017 00:00:00;175,199999999990 01/02/2017 00:00:00;175,859999999990 02/02/2017 00:00:00;175,719999999990 03/02/2017 00:00:00;176,919999999990 06/02/2017 00:00:00;176,989999999990 07/02/2017 00:00:00;177,259999999990 08/02/2017 00:00:00;177,349999999990 09/02/2017 00:00:00;178,359999999990 10/02/2017 00:00:00;179,609999999990 13/02/2017 00:00:00;180,799999999990 14/02/2017 00:00:00;181,209999999990 15/02/2017 00:00:00;182,389999999990 16/02/2017 00:00:00;181,249999999990 17/02/2017 00:00:00;181,229999999990 20/02/2017 00:00:00;181,839999999990 21/02/2017 00:00:00;183,489999999989 22/02/2017 00:00:00;183,619999999989 23/02/2017 00:00:00;182,969999999989 24/02/2017 00:00:00;181,969999999989 27/02/2017 00:00:00;181,969999999989 28/02/2017 00:00:00;181,849999999989 01/03/2017 00:00:00;184,089999999989 02/03/2017 00:00:00;184,549999999989 03/03/2017 00:00:00;183,519999999989 06/03/2017 00:00:00;182,819999999989 07/03/2017 00:00:00;182,649999999989 08/03/2017 00:00:00;182,809999999989 09/03/2017 00:00:00;182,459999999989 10/03/2017 00:00:00;182,159999999989 13/03/2017 00:00:00;182,569999999989 14/03/2017 00:00:00;182,349999999989 15/03/2017 00:00:00;182,969999999989 16/03/2017 00:00:00;183,129999999989 17/03/2017 00:00:00;183,049999999989 20/03/2017 00:00:00;182,919999999989 21/03/2017 00:00:00;180,989999999989 22/03/2017 00:00:00;180,059999999989 23/03/2017 00:00:00;180,899999999989 24/03/2017 00:00:00;180,819999999989 27/03/2017 00:00:00;179,419999999989 28/03/2017 00:00:00;180,629999999989 29/03/2017 00:00:00;182,279999999989 30/03/2017 00:00:00;183,039999999989 31/03/2017 00:00:00;183,189999999989 03/04/2017 00:00:00;183,129999999989 04/04/2017 00:00:00;183,039999999989 05/04/2017 00:00:00;182,869999999989 06/04/2017 00:00:00;182,779999999989 07/04/2017 00:00:00;183,349999999989 10/04/2017 00:00:00;183,659999999989 11/04/2017 00:00:00;182,989999999989 12/04/2017 00:00:00;183,039999999989 13/04/2017 00:00:00;182,119999999989 18/04/2017 00:00:00;180,839999999989 19/04/2017 00:00:00;180,779999999989 20/04/2017 00:00:00;181,059999999989 21/04/2017 00:00:00;182,119999999989 24/04/2017 00:00:00;182,259999999989 25/04/2017 00:00:00;183,039999999989 26/04/2017 00:00:00;183,759999999989 27/04/2017 00:00:00;183,609999999989 28/04/2017 00:00:00;183,289999999989 02/05/2017 00:00:00;184,069999999989 03/05/2017 00:00:00;183,899999999989 04/05/2017 00:00:00;183,739999999989 05/05/2017 00:00:00;184,159999999989 09/05/2017 00:00:00;185,679999999989 10/05/2017 00:00:00;185,989999999989 11/05/2017 00:00:00;185,699999999989 12/05/2017 00:00:00;185,399999999989 15/05/2017 00:00:00;185,249999999989 16/05/2017 00:00:00;184,589999999989 17/05/2017 00:00:00;181,999999999989 18/05/2017 00:00:00;180,899999999989 19/05/2017 00:00:00;181,349999999989 22/05/2017 00:00:00;181,509999999989 23/05/2017 00:00:00;182,279999999989 24/05/2017 00:00:00;182,869999999989 26/05/2017 00:00:00;183,359999999989 29/05/2017 00:00:00;183,399999999989 30/05/2017 00:00:00;183,209999999989 31/05/2017 00:00:00;182,209999999989 01/06/2017 00:00:00;183,269999999989 02/06/2017 00:00:00;183,889999999989 06/06/2017 00:00:00;183,419999999989 07/06/2017 00:00:00;183,479999999989 08/06/2017 00:00:00;183,879999999989 09/06/2017 00:00:00;184,699999999989 12/06/2017 00:00:00;183,289999999989 13/06/2017 00:00:00;183,889999999989 14/06/2017 00:00:00;183,899999999989 15/06/2017 00:00:00;183,729999999989 16/06/2017 00:00:00;183,679999999989 19/06/2017 00:00:00;185,189999999989 20/06/2017 00:00:00;185,039999999989 21/06/2017 00:00:00;184,599999999989 22/06/2017 00:00:00;184,759999999989 23/06/2017 00:00:00;184,539999999989 26/06/2017 00:00:00;184,929999999989 27/06/2017 00:00:00;183,369999999989 28/06/2017 00:00:00;182,499999999989 29/06/2017 00:00:00;181,169999999989 30/06/2017 00:00:00;180,869999999989 03/07/2017 00:00:00;181,979999999989 04/07/2017 00:00:00;181,929999999989 05/07/2017 00:00:00;182,129999999989 06/07/2017 00:00:00;181,009999999989 07/07/2017 00:00:00;180,609999999989 10/07/2017 00:00:00;181,509999999989 11/07/2017 00:00:00;181,349999999989 12/07/2017 00:00:00;182,639999999989 13/07/2017 00:00:00;183,529999999989 17/07/2017 00:00:00;183,839999999988 18/07/2017 00:00:00;182,479999999989 19/07/2017 00:00:00;183,739999999988 20/07/2017 00:00:00;183,749999999988 21/07/2017 00:00:00;182,139999999989 24/07/2017 00:00:00;182,239999999989 25/07/2017 00:00:00;182,519999999989 26/07/2017 00:00:00;183,139999999988 27/07/2017 00:00:00;182,789999999988 28/07/2017 00:00:00;181,389999999989 31/07/2017 00:00:00;181,229999999989 01/08/2017 00:00:00;181,239999999989 02/08/2017 00:00:00;180,809999999989 03/08/2017 00:00:00;180,309999999989 04/08/2017 00:00:00;181,339999999989 07/08/2017 00:00:00;181,759999999988 08/08/2017 00:00:00;182,179999999988 09/08/2017 00:00:00;181,589999999988 10/08/2017 00:00:00;179,959999999989 11/08/2017 00:00:00;178,119999999989 14/08/2017 00:00:00;179,609999999989 16/08/2017 00:00:00;181,139999999988 17/08/2017 00:00:00;180,339999999988 18/08/2017 00:00:00;178,959999999989 21/08/2017 00:00:00;178,229999999989 22/08/2017 00:00:00;179,379999999989 23/08/2017 00:00:00;179,169999999989 24/08/2017 00:00:00;179,079999999988 25/08/2017 00:00:00;178,849999999988 28/08/2017 00:00:00;177,759999999989 29/08/2017 00:00:00;176,289999999989 30/08/2017 00:00:00;178,209999999989 31/08/2017 00:00:00;179,909999999988 01/09/2017 00:00:00;180,239999999988 04/09/2017 00:00:00;179,839999999988 05/09/2017 00:00:00;179,179999999988 06/09/2017 00:00:00;178,799999999988 07/09/2017 00:00:00;178,449999999988 08/09/2017 00:00:00;177,899999999988 11/09/2017 00:00:00;180,299999999988 12/09/2017 00:00:00;181,559999999988 13/09/2017 00:00:00;181,609999999988 14/09/2017 00:00:00;182,039999999988 15/09/2017 00:00:00;181,289999999988 18/09/2017 00:00:00;181,999999999988 19/09/2017 00:00:00;181,859999999988 20/09/2017 00:00:00;182,169999999988 21/09/2017 00:00:00;182,489999999988 22/09/2017 00:00:00;181,979999999988 25/09/2017 00:00:00;182,769999999988 26/09/2017 00:00:00;183,439999999988 27/09/2017 00:00:00;184,349999999988 28/09/2017 00:00:00;184,189999999988 29/09/2017 00:00:00;184,339999999988 02/10/2017 00:00:00;186,019999999988 03/10/2017 00:00:00;186,809999999988 04/10/2017 00:00:00;186,929999999988 05/10/2017 00:00:00;187,989999999988 06/10/2017 00:00:00;187,639999999988 09/10/2017 00:00:00;187,359999999988 10/10/2017 00:00:00;186,989999999988 11/10/2017 00:00:00;186,799999999988 12/10/2017 00:00:00;187,129999999988 13/10/2017 00:00:00;187,679999999988 16/10/2017 00:00:00;188,239999999988 17/10/2017 00:00:00;188,509999999988 18/10/2017 00:00:00;188,529999999988 19/10/2017 00:00:00;187,299999999988 20/10/2017 00:00:00;188,699999999987 23/10/2017 00:00:00;189,159999999987 24/10/2017 00:00:00;188,859999999987 25/10/2017 00:00:00;187,539999999988 26/10/2017 00:00:00;189,459999999987 27/10/2017 00:00:00;191,609999999987 30/10/2017 00:00:00;190,989999999987 31/10/2017 00:00:00;191,209999999987 02/11/2017 00:00:00;191,669999999987 03/11/2017 00:00:00;192,499999999987 06/11/2017 00:00:00;193,219999999987 07/11/2017 00:00:00;193,269999999987 08/11/2017 00:00:00;193,259999999987 09/11/2017 00:00:00;191,779999999987 10/11/2017 00:00:00;190,979999999987 13/11/2017 00:00:00;190,469999999987 14/11/2017 00:00:00;188,809999999987 15/11/2017 00:00:00;187,349999999987 16/11/2017 00:00:00;189,219999999987 17/11/2017 00:00:00;189,109999999987 20/11/2017 00:00:00;190,019999999987 21/11/2017 00:00:00;191,379999999987 22/11/2017 00:00:00;190,819999999987 23/11/2017 00:00:00;190,289999999987 24/11/2017 00:00:00;189,689999999987 27/11/2017 00:00:00;189,239999999987 28/11/2017 00:00:00;190,659999999987 29/11/2017 00:00:00;190,889999999987 30/11/2017 00:00:00;190,429999999987 01/12/2017 00:00:00;190,039999999987 04/12/2017 00:00:00;190,739999999987 05/12/2017 00:00:00;190,479999999987 06/12/2017 00:00:00;189,829999999987 07/12/2017 00:00:00;190,599999999987 08/12/2017 00:00:00;191,889999999987 11/12/2017 00:00:00;192,149999999987 12/12/2017 00:00:00;192,989999999987 13/12/2017 00:00:00;192,799999999987 14/12/2017 00:00:00;192,129999999987 15/12/2017 00:00:00;192,249999999987 18/12/2017 00:00:00;193,579999999987 19/12/2017 00:00:00;193,099999999987 20/12/2017 00:00:00;192,239999999987 21/12/2017 00:00:00;192,859999999987 22/12/2017 00:00:00;193,249999999987 27/12/2017 00:00:00;192,889999999987 28/12/2017 00:00:00;192,489999999987 29/12/2017 00:00:00;191,779999999987 02/01/2018 00:00:00;192,049999999987 03/01/2018 00:00:00;193,929999999987 04/01/2018 00:00:00;194,889999999987 05/01/2018 00:00:00;196,379999999986 08/01/2018 00:00:00;197,449999999986 09/01/2018 00:00:00;198,429999999986 10/01/2018 00:00:00;197,659999999986 11/01/2018 00:00:00;197,379999999986 12/01/2018 00:00:00;197,239999999986 15/01/2018 00:00:00;196,339999999986 16/01/2018 00:00:00;196,389999999986 17/01/2018 00:00:00;196,489999999986 18/01/2018 00:00:00;196,799999999986 19/01/2018 00:00:00;197,959999999986 22/01/2018 00:00:00;198,309999999986 23/01/2018 00:00:00;198,819999999986 24/01/2018 00:00:00;197,539999999986 25/01/2018 00:00:00;196,319999999986 26/01/2018 00:00:00;198,009999999986 29/01/2018 00:00:00;198,249999999986 30/01/2018 00:00:00;195,709999999986 31/01/2018 00:00:00;194,979999999986 01/02/2018 00:00:00;194,219999999986 02/02/2018 00:00:00;191,849999999987 05/02/2018 00:00:00;187,279999999987 06/02/2018 00:00:00;185,859999999987 07/02/2018 00:00:00;187,939999999987 08/02/2018 00:00:00;184,959999999987 09/02/2018 00:00:00;182,809999999987 12/02/2018 00:00:00;184,919999999987 13/02/2018 00:00:00;184,159999999987 14/02/2018 00:00:00;185,629999999987 15/02/2018 00:00:00;186,899999999987 16/02/2018 00:00:00;189,029999999987 19/02/2018 00:00:00;189,039999999987 20/02/2018 00:00:00;189,399999999987 21/02/2018 00:00:00;189,679999999987 22/02/2018 00:00:00;189,259999999987 23/02/2018 00:00:00;190,669999999987 26/02/2018 00:00:00;192,179999999986 27/02/2018 00:00:00;192,309999999986 28/02/2018 00:00:00;191,129999999986 01/03/2018 00:00:00;188,609999999987 02/03/2018 00:00:00;185,599999999987 05/03/2018 00:00:00;186,819999999987 06/03/2018 00:00:00;187,619999999987 07/03/2018 00:00:00;187,529999999987 08/03/2018 00:00:00;189,229999999987 09/03/2018 00:00:00;190,859999999986 12/03/2018 00:00:00;191,999999999986 13/03/2018 00:00:00;190,369999999986 14/03/2018 00:00:00;190,029999999986 15/03/2018 00:00:00;190,649999999986 16/03/2018 00:00:00;190,959999999986 19/03/2018 00:00:00;188,669999999987 20/03/2018 00:00:00;189,619999999986 21/03/2018 00:00:00;189,549999999986 22/03/2018 00:00:00;187,039999999987 23/03/2018 00:00:00;183,449999999987 26/03/2018 00:00:00;182,389999999987 27/03/2018 00:00:00;184,079999999987 28/03/2018 00:00:00;182,939999999987 29/03/2018 00:00:00;184,389999999987 03/04/2018 00:00:00;183,829999999987 04/04/2018 00:00:00;183,169999999987 05/04/2018 00:00:00;186,709999999987 06/04/2018 00:00:00;185,129999999987 09/04/2018 00:00:00;184,399999999987 10/04/2018 00:00:00;185,669999999987 11/04/2018 00:00:00;185,479999999987 12/04/2018 00:00:00;186,469999999987 13/04/2018 00:00:00;186,529999999987 16/04/2018 00:00:00;186,219999999987 17/04/2018 00:00:00;187,809999999986 18/04/2018 00:00:00;188,619999999986 19/04/2018 00:00:00;188,489999999986 20/04/2018 00:00:00;188,239999999986 23/04/2018 00:00:00;188,649999999986 24/04/2018 00:00:00;188,169999999986 25/04/2018 00:00:00;186,809999999986 26/04/2018 00:00:00;188,859999999986 27/04/2018 00:00:00;189,669999999986 30/04/2018 00:00:00;189,879999999986 02/05/2018 00:00:00;190,269999999986 03/05/2018 00:00:00;189,279999999986 04/05/2018 00:00:00;190,419999999986 07/05/2018 00:00:00;191,819999999986 09/05/2018 00:00:00;193,409999999986 11/05/2018 00:00:00;194,709999999986 14/05/2018 00:00:00;194,969999999986 15/05/2018 00:00:00;194,869999999986 16/05/2018 00:00:00;195,899999999986 17/05/2018 00:00:00;196,329999999986 18/05/2018 00:00:00;196,049999999986 22/05/2018 00:00:00;196,919999999986 23/05/2018 00:00:00;196,549999999986 24/05/2018 00:00:00;195,839999999986 25/05/2018 00:00:00;196,679999999986 28/05/2018 00:00:00;196,789999999986 29/05/2018 00:00:00;196,169999999986 30/05/2018 00:00:00;195,519999999986 31/05/2018 00:00:00;195,049999999986 01/06/2018 00:00:00;196,429999999986 04/06/2018 00:00:00;197,029999999985 05/06/2018 00:00:00;197,419999999985 06/06/2018 00:00:00;197,089999999985 07/06/2018 00:00:00;196,819999999985 08/06/2018 00:00:00;197,119999999985 11/06/2018 00:00:00;197,389999999985 12/06/2018 00:00:00;197,599999999985 13/06/2018 00:00:00;197,859999999985 14/06/2018 00:00:00;199,469999999985 15/06/2018 00:00:00;198,799999999985 18/06/2018 00:00:00;198,199999999985 19/06/2018 00:00:00;197,439999999985 20/06/2018 00:00:00;197,809999999985 21/06/2018 00:00:00;196,729999999985 22/06/2018 00:00:00;196,629999999985 25/06/2018 00:00:00;193,479999999986 26/06/2018 00:00:00;193,229999999986 27/06/2018 00:00:00;193,809999999986 28/06/2018 00:00:00;192,889999999986 29/06/2018 00:00:00;193,179999999986 02/07/2018 00:00:00;192,699999999986 03/07/2018 00:00:00;192,819999999986 04/07/2018 00:00:00;192,529999999986 05/07/2018 00:00:00;192,479999999986 06/07/2018 00:00:00;193,229999999985 09/07/2018 00:00:00;194,959999999985 10/07/2018 00:00:00;196,039999999985 11/07/2018 00:00:00;194,559999999985 12/07/2018 00:00:00;195,829999999985 13/07/2018 00:00:00;196,779999999985 16/07/2018 00:00:00;195,969999999985 17/07/2018 00:00:00;196,519999999985 18/07/2018 00:00:00;197,599999999985 19/07/2018 00:00:00;197,419999999985 20/07/2018 00:00:00;196,659999999985 23/07/2018 00:00:00;196,389999999985 24/07/2018 00:00:00;197,589999999985 25/07/2018 00:00:00;198,179999999985 26/07/2018 00:00:00;199,059999999985 27/07/2018 00:00:00;199,359999999985 30/07/2018 00:00:00;197,509999999985 31/07/2018 00:00:00;197,409999999985 01/08/2018 00:00:00;197,699999999985 02/08/2018 00:00:00;197,549999999985 03/08/2018 00:00:00;198,689999999985 06/08/2018 00:00:00;199,089999999985 07/08/2018 00:00:00;199,769999999985 08/08/2018 00:00:00;199,509999999985 09/08/2018 00:00:00;199,739999999985 10/08/2018 00:00:00;199,619999999985 13/08/2018 00:00:00;198,679999999985 14/08/2018 00:00:00;199,119999999985 16/08/2018 00:00:00;198,299999999985 17/08/2018 00:00:00;197,969999999985 20/08/2018 00:00:00;198,699999999985 21/08/2018 00:00:00;198,659999999985 22/08/2018 00:00:00;198,079999999985 23/08/2018 00:00:00;197,869999999985 24/08/2018 00:00:00;198,069999999985 27/08/2018 00:00:00;199,299999999985 28/08/2018 00:00:00;198,919999999985 29/08/2018 00:00:00;199,699999999985 30/08/2018 00:00:00;199,379999999985 31/08/2018 00:00:00;198,959999999985 03/09/2018 00:00:00;198,949999999985 04/09/2018 00:00:00;198,619999999985 05/09/2018 00:00:00;196,459999999985 06/09/2018 00:00:00;195,809999999985 07/09/2018 00:00:00;195,909999999985 10/09/2018 00:00:00;195,789999999985 11/09/2018 00:00:00;195,889999999985 12/09/2018 00:00:00;196,279999999985 13/09/2018 00:00:00;196,389999999985 14/09/2018 00:00:00;197,239999999985 17/09/2018 00:00:00;196,589999999985 18/09/2018 00:00:00;196,899999999985 19/09/2018 00:00:00;198,059999999985 20/09/2018 00:00:00;198,169999999985 21/09/2018 00:00:00;198,839999999984 24/09/2018 00:00:00;197,599999999985 25/09/2018 00:00:00;197,799999999985 26/09/2018 00:00:00;198,309999999984 27/09/2018 00:00:00;198,999999999984 28/09/2018 00:00:00;199,269999999984 01/10/2018 00:00:00;200,139999999984 02/10/2018 00:00:00;199,659999999984 03/10/2018 00:00:00;199,879999999984 04/10/2018 00:00:00;198,189999999984 05/10/2018 00:00:00;196,719999999985 08/10/2018 00:00:00;195,969999999985 09/10/2018 00:00:00;195,769999999985 10/10/2018 00:00:00;191,729999999985 11/10/2018 00:00:00;187,429999999985 12/10/2018 00:00:00;187,809999999985 15/10/2018 00:00:00;187,319999999985 16/10/2018 00:00:00;189,769999999985 17/10/2018 00:00:00;190,669999999985 18/10/2018 00:00:00;189,419999999985 19/10/2018 00:00:00;188,679999999985 22/10/2018 00:00:00;188,149999999985 23/10/2018 00:00:00;185,959999999985 24/10/2018 00:00:00;184,499999999985 25/10/2018 00:00:00;184,559999999985 26/10/2018 00:00:00;183,259999999985 29/10/2018 00:00:00;183,159999999985 30/10/2018 00:00:00;183,409999999985 31/10/2018 00:00:00;186,829999999985 02/11/2018 00:00:00;188,719999999985 05/11/2018 00:00:00;188,779999999985 06/11/2018 00:00:00;189,069999999985 07/11/2018 00:00:00;190,699999999985 08/11/2018 00:00:00;191,869999999985 09/11/2018 00:00:00;190,969999999985 12/11/2018 00:00:00;189,539999999985 13/11/2018 00:00:00;189,079999999985 14/11/2018 00:00:00;187,809999999985 15/11/2018 00:00:00;187,519999999985 16/11/2018 00:00:00;187,259999999985 19/11/2018 00:00:00;185,609999999985 20/11/2018 00:00:00;182,709999999985 21/11/2018 00:00:00;183,839999999985 22/11/2018 00:00:00;183,249999999985 23/11/2018 00:00:00;183,719999999985 26/11/2018 00:00:00;185,619999999985 27/11/2018 00:00:00;186,519999999985 28/11/2018 00:00:00;188,149999999985 29/11/2018 00:00:00;188,629999999985 30/11/2018 00:00:00;189,019999999985 03/12/2018 00:00:00;191,489999999985 04/12/2018 00:00:00;189,529999999985 05/12/2018 00:00:00;187,369999999985 06/12/2018 00:00:00;183,329999999985 07/12/2018 00:00:00;183,209999999985 10/12/2018 00:00:00;180,189999999985 11/12/2018 00:00:00;182,059999999985 12/12/2018 00:00:00;183,409999999985 13/12/2018 00:00:00;183,469999999985 14/12/2018 00:00:00;182,189999999985 17/12/2018 00:00:00;179,459999999985 18/12/2018 00:00:00;177,679999999986 19/12/2018 00:00:00;176,599999999986 20/12/2018 00:00:00;173,709999999986 21/12/2018 00:00:00;172,209999999986 24/12/2018 00:00:00;170,749999999986 27/12/2018 00:00:00;171,349999999986 28/12/2018 00:00:00;173,709999999986 31/12/2018 00:00:00;174,529999999986 02/01/2019 00:00:00;175,089999999986 03/01/2019 00:00:00;173,199999999986 04/01/2019 00:00:00;175,709999999986 07/01/2019 00:00:00;177,059999999986 08/01/2019 00:00:00;178,729999999985 09/01/2019 00:00:00;179,889999999985 10/01/2019 00:00:00;180,339999999985 11/01/2019 00:00:00;181,069999999985 14/01/2019 00:00:00;180,419999999985 15/01/2019 00:00:00;182,019999999985 16/01/2019 00:00:00;183,649999999985 17/01/2019 00:00:00;183,929999999985 18/01/2019 00:00:00;186,349999999985 21/01/2019 00:00:00;186,499999999985 22/01/2019 00:00:00;185,259999999985 23/01/2019 00:00:00;184,629999999985 24/01/2019 00:00:00;185,529999999985 25/01/2019 00:00:00;186,689999999985 28/01/2019 00:00:00;184,999999999985 29/01/2019 00:00:00;185,349999999985 30/01/2019 00:00:00;186,399999999985 31/01/2019 00:00:00;187,529999999985 01/02/2019 00:00:00;187,679999999985 04/02/2019 00:00:00;188,509999999984 05/02/2019 00:00:00;190,389999999984 06/02/2019 00:00:00;190,689999999984 07/02/2019 00:00:00;188,739999999984 08/02/2019 00:00:00;188,039999999984 11/02/2019 00:00:00;189,529999999984 12/02/2019 00:00:00;190,899999999984 13/02/2019 00:00:00;191,929999999984 14/02/2019 00:00:00;191,519999999984 15/02/2019 00:00:00;193,279999999984 18/02/2019 00:00:00;193,469999999984 19/02/2019 00:00:00;193,199999999984 20/02/2019 00:00:00;193,899999999984 21/02/2019 00:00:00;193,399999999984 22/02/2019 00:00:00;194,499999999984 25/02/2019 00:00:00;195,479999999984 26/02/2019 00:00:00;195,059999999984 27/02/2019 00:00:00;194,439999999984 28/02/2019 00:00:00;193,939999999984 01/03/2019 00:00:00;194,699999999984 04/03/2019 00:00:00;195,469999999984 05/03/2019 00:00:00;195,479999999984 06/03/2019 00:00:00;194,829999999984 07/03/2019 00:00:00;194,059999999984 08/03/2019 00:00:00;192,359999999984 11/03/2019 00:00:00;194,429999999984 12/03/2019 00:00:00;194,759999999984 13/03/2019 00:00:00;195,149999999984 14/03/2019 00:00:00;195,409999999984 15/03/2019 00:00:00;196,279999999984 18/03/2019 00:00:00;196,999999999983 19/03/2019 00:00:00;197,629999999983 20/03/2019 00:00:00;196,369999999984 21/03/2019 00:00:00;196,829999999983 22/03/2019 00:00:00;195,519999999984 25/03/2019 00:00:00;194,139999999984 26/03/2019 00:00:00;195,709999999984 27/03/2019 00:00:00;195,539999999984 28/03/2019 00:00:00;195,889999999983 29/03/2019 00:00:00;197,409999999983 01/04/2019 00:00:00;199,769999999983 02/04/2019 00:00:00;200,519999999983 03/04/2019 00:00:00;201,229999999983 04/04/2019 00:00:00;201,339999999983 05/04/2019 00:00:00;201,949999999983 08/04/2019 00:00:00;201,549999999983 09/04/2019 00:00:00;200,889999999983 10/04/2019 00:00:00;201,409999999983 11/04/2019 00:00:00;201,299999999983 12/04/2019 00:00:00;201,829999999983 15/04/2019 00:00:00;201,959999999983 16/04/2019 00:00:00;202,589999999983 17/04/2019 00:00:00;202,349999999983 18/04/2019 00:00:00;202,799999999983 23/04/2019 00:00:00;203,869999999983 24/04/2019 00:00:00;203,839999999983 25/04/2019 00:00:00;204,309999999983 26/04/2019 00:00:00;204,639999999983 29/04/2019 00:00:00;205,299999999983 30/04/2019 00:00:00;204,589999999983 02/05/2019 00:00:00;203,999999999983 03/05/2019 00:00:00;204,879999999983 06/05/2019 00:00:00;203,269999999983 07/05/2019 00:00:00;201,039999999983 09/05/2019 00:00:00;198,359999999983 10/05/2019 00:00:00;198,219999999983 13/05/2019 00:00:00;195,769999999983 14/05/2019 00:00:00;196,759999999983 15/05/2019 00:00:00;197,819999999983 16/05/2019 00:00:00;200,009999999983 17/05/2019 00:00:00;199,049999999983 20/05/2019 00:00:00;197,609999999983 21/05/2019 00:00:00;198,509999999983 22/05/2019 00:00:00;198,739999999983 23/05/2019 00:00:00;196,339999999983 24/05/2019 00:00:00;196,329999999983 27/05/2019 00:00:00;196,709999999983 28/05/2019 00:00:00;196,509999999983 29/05/2019 00:00:00;194,969999999983 31/05/2019 00:00:00;194,139999999983 03/06/2019 00:00:00;193,509999999983 04/06/2019 00:00:00;194,909999999983 05/06/2019 00:00:00;196,159999999983 06/06/2019 00:00:00;196,279999999983 07/06/2019 00:00:00;197,569999999983 11/06/2019 00:00:00;199,549999999983 12/06/2019 00:00:00;198,679999999983 13/06/2019 00:00:00;199,419999999983 14/06/2019 00:00:00;199,469999999983 17/06/2019 00:00:00;199,359999999983 18/06/2019 00:00:00;202,089999999982 19/06/2019 00:00:00;202,519999999982 20/06/2019 00:00:00;203,489999999982 21/06/2019 00:00:00;202,319999999982 24/06/2019 00:00:00;201,339999999982 25/06/2019 00:00:00;200,299999999983 26/06/2019 00:00:00;199,899999999983 27/06/2019 00:00:00;200,609999999982 28/06/2019 00:00:00;201,249999999982 01/07/2019 00:00:00;204,239999999982 02/07/2019 00:00:00;204,779999999982 03/07/2019 00:00:00;206,059999999982 04/07/2019 00:00:00;206,529999999982 05/07/2019 00:00:00;206,379999999982 08/07/2019 00:00:00;205,599999999982 09/07/2019 00:00:00;205,059999999982 10/07/2019 00:00:00;205,449999999982 11/07/2019 00:00:00;205,569999999982 12/07/2019 00:00:00;205,879999999982 15/07/2019 00:00:00;206,219999999982 16/07/2019 00:00:00;206,769999999982 17/07/2019 00:00:00;205,739999999982 18/07/2019 00:00:00;205,329999999982 19/07/2019 00:00:00;205,759999999982 22/07/2019 00:00:00;205,619999999982 23/07/2019 00:00:00;207,669999999982 24/07/2019 00:00:00;208,479999999982 25/07/2019 00:00:00;207,569999999982 26/07/2019 00:00:00;208,629999999982 29/07/2019 00:00:00;208,169999999982 30/07/2019 00:00:00;206,769999999982 31/07/2019 00:00:00;206,399999999982 01/08/2019 00:00:00;206,659999999982 02/08/2019 00:00:00;202,369999999982 05/08/2019 00:00:00;196,719999999983 06/08/2019 00:00:00;196,409999999983 07/08/2019 00:00:00;196,329999999983 08/08/2019 00:00:00;200,099999999982 09/08/2019 00:00:00;199,439999999982 12/08/2019 00:00:00;197,509999999982 13/08/2019 00:00:00;199,709999999982 14/08/2019 00:00:00;196,459999999982 16/08/2019 00:00:00;198,769999999982 19/08/2019 00:00:00;201,069999999982 20/08/2019 00:00:00;200,189999999982 21/08/2019 00:00:00;201,569999999982 22/08/2019 00:00:00;201,299999999982 23/08/2019 00:00:00;198,319999999982 26/08/2019 00:00:00;198,499999999982 27/08/2019 00:00:00;199,019999999982 28/08/2019 00:00:00;199,209999999982 29/08/2019 00:00:00;201,619999999982 30/08/2019 00:00:00;203,299999999982 02/09/2019 00:00:00;203,569999999982 03/09/2019 00:00:00;203,099999999982 04/09/2019 00:00:00;203,839999999982 05/09/2019 00:00:00;205,899999999982 06/09/2019 00:00:00;206,519999999981 09/09/2019 00:00:00;206,239999999982 10/09/2019 00:00:00;205,989999999982 11/09/2019 00:00:00;208,049999999981 12/09/2019 00:00:00;208,399999999981 13/09/2019 00:00:00;208,619999999981 16/09/2019 00:00:00;208,999999999981 17/09/2019 00:00:00;208,289999999981 18/09/2019 00:00:00;208,269999999981 19/09/2019 00:00:00;209,049999999981 20/09/2019 00:00:00;209,319999999981 23/09/2019 00:00:00;208,579999999981 24/09/2019 00:00:00;207,959999999981 25/09/2019 00:00:00;207,869999999981 26/09/2019 00:00:00;208,589999999981 27/09/2019 00:00:00;208,169999999981 30/09/2019 00:00:00;208,779999999981 01/10/2019 00:00:00;207,139999999981 02/10/2019 00:00:00;202,529999999982 03/10/2019 00:00:00;202,559999999982 04/10/2019 00:00:00;204,439999999982 07/10/2019 00:00:00;204,649999999982 08/10/2019 00:00:00;202,829999999982 09/10/2019 00:00:00;203,199999999982 10/10/2019 00:00:00;204,249999999982 11/10/2019 00:00:00;206,829999999981 14/10/2019 00:00:00;206,459999999981 15/10/2019 00:00:00;207,869999999981 16/10/2019 00:00:00;207,739999999981 17/10/2019 00:00:00;207,369999999981 18/10/2019 00:00:00;206,619999999981 21/10/2019 00:00:00;207,079999999981 22/10/2019 00:00:00;207,229999999981 23/10/2019 00:00:00;207,359999999981 24/10/2019 00:00:00;208,419999999981 25/10/2019 00:00:00;209,019999999981 28/10/2019 00:00:00;210,019999999981 29/10/2019 00:00:00;209,839999999981 30/10/2019 00:00:00;209,739999999981 31/10/2019 00:00:00;208,809999999981 04/11/2019 00:00:00;211,249999999981 05/11/2019 00:00:00;212,979999999981 06/11/2019 00:00:00;213,089999999981 07/11/2019 00:00:00;214,179999999980 08/11/2019 00:00:00;214,019999999980 12/11/2019 00:00:00;214,539999999980 13/11/2019 00:00:00;214,089999999980 14/11/2019 00:00:00;214,049999999980 15/11/2019 00:00:00;214,549999999980 18/11/2019 00:00:00;214,319999999980 19/11/2019 00:00:00;214,529999999980 20/11/2019 00:00:00;214,019999999980 21/11/2019 00:00:00;213,179999999980 22/11/2019 00:00:00;214,089999999980 25/11/2019 00:00:00;216,079999999980 26/11/2019 00:00:00;216,419999999980 27/11/2019 00:00:00;217,469999999980 28/11/2019 00:00:00;217,359999999980 29/11/2019 00:00:00;216,299999999980 02/12/2019 00:00:00;213,949999999980 03/12/2019 00:00:00;211,979999999980 04/12/2019 00:00:00;213,629999999980 05/12/2019 00:00:00;213,699999999980 06/12/2019 00:00:00;216,269999999980 09/12/2019 00:00:00;215,709999999980 10/12/2019 00:00:00;214,949999999980 11/12/2019 00:00:00;215,389999999980 12/12/2019 00:00:00;216,349999999980 13/12/2019 00:00:00;217,249999999980 16/12/2019 00:00:00;219,059999999980 17/12/2019 00:00:00;218,699999999980 18/12/2019 00:00:00;219,219999999980 19/12/2019 00:00:00;219,569999999980 20/12/2019 00:00:00;220,999999999979 23/12/2019 00:00:00;221,059999999979 24/12/2019 00:00:00;220,999999999979 27/12/2019 00:00:00;220,949999999979 30/12/2019 00:00:00;219,329999999980 31/12/2019 00:00:00;218,919999999980 02/01/2020 00:00:00;221,119999999979 03/01/2020 00:00:00;220,779999999979 06/01/2020 00:00:00;219,849999999979 07/01/2020 00:00:00;220,979999999979 08/01/2020 00:00:00;221,809999999979 09/01/2020 00:00:00;223,359999999979 10/01/2020 00:00:00;223,419999999979 13/01/2020 00:00:00;223,499999999979 14/01/2020 00:00:00;223,899999999979 15/01/2020 00:00:00;223,579999999979 16/01/2020 00:00:00;224,489999999979 17/01/2020 00:00:00;226,219999999979 20/01/2020 00:00:00;226,389999999979 21/01/2020 00:00:00;225,229999999979 22/01/2020 00:00:00;225,809999999979 23/01/2020 00:00:00;224,999999999979 24/01/2020 00:00:00;225,479999999979 27/01/2020 00:00:00;221,079999999979 28/01/2020 00:00:00;222,559999999979 29/01/2020 00:00:00;223,259999999979 30/01/2020 00:00:00;221,149999999979 31/01/2020 00:00:00;218,449999999979 03/02/2020 00:00:00;219,479999999979 04/02/2020 00:00:00;223,269999999979 05/02/2020 00:00:00;225,649999999979 06/02/2020 00:00:00;227,139999999979 07/02/2020 00:00:00;226,459999999979 10/02/2020 00:00:00;227,169999999979 11/02/2020 00:00:00;228,899999999978 12/02/2020 00:00:00;230,439999999978 13/02/2020 00:00:00;230,829999999978 14/02/2020 00:00:00;230,939999999978 17/02/2020 00:00:00;231,559999999978 18/02/2020 00:00:00;230,249999999978 19/02/2020 00:00:00;231,879999999978 20/02/2020 00:00:00;230,379999999978 21/02/2020 00:00:00;228,029999999978 24/02/2020 00:00:00;220,989999999979 25/02/2020 00:00:00;217,269999999979 26/02/2020 00:00:00;215,929999999979 27/02/2020 00:00:00;207,419999999980 28/02/2020 00:00:00;200,939999999981 02/03/2020 00:00:00;202,429999999981 03/03/2020 00:00:00;204,029999999981 04/03/2020 00:00:00;206,519999999980 05/03/2020 00:00:00;203,549999999981 06/03/2020 00:00:00;196,209999999981 09/03/2020 00:00:00;184,559999999982 10/03/2020 00:00:00;183,999999999982 11/03/2020 00:00:00;183,109999999982 12/03/2020 00:00:00;167,709999999984 13/03/2020 00:00:00;169,809999999984 16/03/2020 00:00:00;161,729999999985 17/03/2020 00:00:00;162,959999999984 18/03/2020 00:00:00;159,509999999985 19/03/2020 00:00:00;160,689999999985 20/03/2020 00:00:00;162,769999999984 23/03/2020 00:00:00;154,549999999985 24/03/2020 00:00:00;162,859999999984 25/03/2020 00:00:00;169,549999999984 26/03/2020 00:00:00;173,409999999983 27/03/2020 00:00:00;170,079999999984 30/03/2020 00:00:00;171,269999999984 31/03/2020 00:00:00;173,599999999983 01/04/2020 00:00:00;167,699999999984 02/04/2020 00:00:00;168,709999999984 03/04/2020 00:00:00;168,209999999984 06/04/2020 00:00:00;175,449999999983 07/04/2020 00:00:00;179,589999999983 08/04/2020 00:00:00;179,919999999983 09/04/2020 00:00:00;183,989999999982 14/04/2020 00:00:00;185,169999999982 15/04/2020 00:00:00;181,509999999982 16/04/2020 00:00:00;182,359999999982 17/04/2020 00:00:00;185,939999999982 20/04/2020 00:00:00;186,069999999982 21/04/2020 00:00:00;181,129999999982 22/04/2020 00:00:00;183,809999999982 23/04/2020 00:00:00;185,599999999982 24/04/2020 00:00:00;185,019999999982 27/04/2020 00:00:00;188,169999999982 28/04/2020 00:00:00;190,459999999982 29/04/2020 00:00:00;193,789999999981 30/04/2020 00:00:00;191,329999999981 04/05/2020 00:00:00;186,099999999982 05/05/2020 00:00:00;189,519999999982 06/05/2020 00:00:00;189,469999999982 07/05/2020 00:00:00;191,729999999981 11/05/2020 00:00:00;193,059999999981 12/05/2020 00:00:00;192,219999999981 13/05/2020 00:00:00;189,119999999982 14/05/2020 00:00:00;186,499999999982 15/05/2020 00:00:00;188,259999999982 18/05/2020 00:00:00;193,829999999981 19/05/2020 00:00:00;193,049999999981 20/05/2020 00:00:00;194,229999999981 22/05/2020 00:00:00;193,639999999981 25/05/2020 00:00:00;195,709999999981 26/05/2020 00:00:00;196,869999999981 27/05/2020 00:00:00;197,819999999981 28/05/2020 00:00:00;199,399999999980 29/05/2020 00:00:00;196,939999999981 02/06/2020 00:00:00;200,829999999980 03/06/2020 00:00:00;203,849999999980 04/06/2020 00:00:00;202,409999999980 05/06/2020 00:00:00;206,929999999980 08/06/2020 00:00:00;208,209999999980 09/06/2020 00:00:00;206,519999999980 10/06/2020 00:00:00;205,849999999980 11/06/2020 00:00:00;198,269999999981 12/06/2020 00:00:00;198,229999999981 15/06/2020 00:00:00;197,239999999981 16/06/2020 00:00:00;203,169999999980 17/06/2020 00:00:00;203,889999999980 18/06/2020 00:00:00;203,259999999980 19/06/2020 00:00:00;204,379999999980 22/06/2020 00:00:00;202,869999999980 23/06/2020 00:00:00;203,849999999980 24/06/2020 00:00:00;200,489999999980 25/06/2020 00:00:00;201,339999999980 26/06/2020 00:00:00;200,419999999980 29/06/2020 00:00:00;200,129999999980 30/06/2020 00:00:00;201,769999999980 01/07/2020 00:00:00;202,729999999980 02/07/2020 00:00:00;205,919999999980 03/07/2020 00:00:00;205,339999999980 06/07/2020 00:00:00;207,839999999979 07/07/2020 00:00:00;207,319999999979 08/07/2020 00:00:00;206,359999999980 09/07/2020 00:00:00;206,309999999980 10/07/2020 00:00:00;206,879999999979 13/07/2020 00:00:00;207,659999999979 15/07/2020 00:00:00;208,659999999979 16/07/2020 00:00:00;207,719999999979 17/07/2020 00:00:00;208,199999999979 20/07/2020 00:00:00;209,309999999979 21/07/2020 00:00:00;210,649999999979 22/07/2020 00:00:00;208,729999999979 23/07/2020 00:00:00;208,399999999979 24/07/2020 00:00:00;205,239999999979 27/07/2020 00:00:00;204,479999999980 28/07/2020 00:00:00;205,099999999979 29/07/2020 00:00:00;204,959999999980 30/07/2020 00:00:00;202,719999999980 31/07/2020 00:00:00;202,319999999980 03/08/2020 00:00:00;205,349999999979 04/08/2020 00:00:00;206,069999999979 05/08/2020 00:00:00;206,229999999979 06/08/2020 00:00:00;206,449999999979 07/08/2020 00:00:00;206,829999999979 10/08/2020 00:00:00;207,619999999979 11/08/2020 00:00:00;209,329999999979 12/08/2020 00:00:00;210,099999999979 13/08/2020 00:00:00;209,539999999979 14/08/2020 00:00:00;208,639999999979 17/08/2020 00:00:00;208,869999999979 18/08/2020 00:00:00;208,089999999979 19/08/2020 00:00:00;208,679999999979 20/08/2020 00:00:00;207,709999999979 21/08/2020 00:00:00;208,399999999979 24/08/2020 00:00:00;210,469999999979 25/08/2020 00:00:00;210,859999999979 26/08/2020 00:00:00;212,619999999979 27/08/2020 00:00:00;212,699999999979 28/08/2020 00:00:00;212,219999999979 31/08/2020 00:00:00;210,349999999979 01/09/2020 00:00:00;210,839999999979 02/09/2020 00:00:00;214,479999999978 03/09/2020 00:00:00;212,069999999979 04/09/2020 00:00:00;209,029999999979 07/09/2020 00:00:00;209,859999999979 08/09/2020 00:00:00;207,299999999979 09/09/2020 00:00:00;208,769999999979 10/09/2020 00:00:00;207,679999999979 11/09/2020 00:00:00;207,189999999979 14/09/2020 00:00:00;208,629999999979 15/09/2020 00:00:00;210,239999999979 16/09/2020 00:00:00;210,429999999979 17/09/2020 00:00:00;208,959999999979 18/09/2020 00:00:00;207,509999999979 21/09/2020 00:00:00;203,989999999979 22/09/2020 00:00:00;205,089999999979 23/09/2020 00:00:00;205,249999999979 24/09/2020 00:00:00;203,169999999979 25/09/2020 00:00:00;204,239999999979 28/09/2020 00:00:00;208,369999999979 29/09/2020 00:00:00;207,289999999979 30/09/2020 00:00:00;208,049999999979 01/10/2020 00:00:00;208,599999999979 02/10/2020 00:00:00;208,179999999979 05/10/2020 00:00:00;209,309999999979 06/10/2020 00:00:00;210,169999999979 07/10/2020 00:00:00;211,509999999978 08/10/2020 00:00:00;213,439999999978 09/10/2020 00:00:00;214,389999999978 12/10/2020 00:00:00;215,959999999978 13/10/2020 00:00:00;216,239999999978 14/10/2020 00:00:00;216,009999999978 15/10/2020 00:00:00;213,679999999978 16/10/2020 00:00:00;215,049999999978 19/10/2020 00:00:00;213,579999999978 20/10/2020 00:00:00;212,869999999978 21/10/2020 00:00:00;212,019999999978 22/10/2020 00:00:00;212,409999999978 23/10/2020 00:00:00;213,189999999978 26/10/2020 00:00:00;210,399999999978 27/10/2020 00:00:00;209,239999999978 28/10/2020 00:00:00;205,179999999979 29/10/2020 00:00:00;206,239999999979 30/10/2020 00:00:00;204,999999999979 02/11/2020 00:00:00;207,899999999979 03/11/2020 00:00:00;210,229999999978 04/11/2020 00:00:00;214,039999999978 05/11/2020 00:00:00;216,929999999978 06/11/2020 00:00:00;216,409999999978 09/11/2020 00:00:00;222,239999999977 10/11/2020 00:00:00;221,179999999977 12/11/2020 00:00:00;222,009999999977 13/11/2020 00:00:00;222,249999999977 16/11/2020 00:00:00;224,939999999977 17/11/2020 00:00:00;223,829999999977 18/11/2020 00:00:00;224,199999999977 19/11/2020 00:00:00;223,729999999977 20/11/2020 00:00:00;224,209999999977 23/11/2020 00:00:00;225,459999999977 24/11/2020 00:00:00;227,319999999976 25/11/2020 00:00:00;226,939999999976 26/11/2020 00:00:00;227,109999999976 27/11/2020 00:00:00;227,449999999976 30/11/2020 00:00:00;225,619999999977 01/12/2020 00:00:00;226,789999999976 02/12/2020 00:00:00;226,169999999976 03/12/2020 00:00:00;225,919999999976 04/12/2020 00:00:00;227,689999999976 07/12/2020 00:00:00;227,749999999976 08/12/2020 00:00:00;228,099999999976 09/12/2020 00:00:00;228,579999999976 10/12/2020 00:00:00;227,349999999976 11/12/2020 00:00:00;226,719999999976 14/12/2020 00:00:00;227,239999999976 15/12/2020 00:00:00;227,619999999976 16/12/2020 00:00:00;228,739999999976 17/12/2020 00:00:00;229,359999999976 18/12/2020 00:00:00;229,029999999976 21/12/2020 00:00:00;226,859999999976 22/12/2020 00:00:00;227,969999999976 23/12/2020 00:00:00;229,109999999976 24/12/2020 00:00:00;229,289999999976 28/12/2020 00:00:00;229,919999999976 29/12/2020 00:00:00;230,259999999976 30/12/2020 00:00:00;230,129999999976 31/12/2020 00:00:00;231,079999999976 04/01/2021 00:00:00;230,969999999976 05/01/2021 00:00:00;230,979999999976 06/01/2021 00:00:00;233,109999999976 07/01/2021 00:00:00;235,689999999975 08/01/2021 00:00:00;237,959999999975 11/01/2021 00:00:00;238,459999999975 12/01/2021 00:00:00;238,819999999975 13/01/2021 00:00:00;238,989999999975 14/01/2021 00:00:00;240,059999999975 15/01/2021 00:00:00;238,779999999975 18/01/2021 00:00:00;238,719999999975 19/01/2021 00:00:00;239,199999999975 20/01/2021 00:00:00;241,799999999974 21/01/2021 00:00:00;242,059999999974 22/01/2021 00:00:00;240,169999999975 25/01/2021 00:00:00;240,479999999975 26/01/2021 00:00:00;239,809999999975 27/01/2021 00:00:00;236,609999999975 28/01/2021 00:00:00;236,029999999975 29/01/2021 00:00:00;233,329999999975 01/02/2021 00:00:00;235,739999999975 02/02/2021 00:00:00;240,479999999974 03/02/2021 00:00:00;241,749999999974 04/02/2021 00:00:00;243,499999999974 05/02/2021 00:00:00;244,389999999974 08/02/2021 00:00:00;246,019999999974 09/02/2021 00:00:00;246,409999999974 10/02/2021 00:00:00;246,719999999974 11/02/2021 00:00:00;247,359999999974 12/02/2021 00:00:00;248,819999999973 15/02/2021 00:00:00;250,569999999973 16/02/2021 00:00:00;250,729999999973 17/02/2021 00:00:00;250,279999999973 18/02/2021 00:00:00;247,689999999974 19/02/2021 00:00:00;247,949999999974 22/02/2021 00:00:00;245,919999999974 23/02/2021 00:00:00;243,989999999974 24/02/2021 00:00:00;245,689999999974 25/02/2021 00:00:00;244,179999999974 26/02/2021 00:00:00;240,379999999974 01/03/2021 00:00:00;245,069999999974 02/03/2021 00:00:00;245,419999999974 03/03/2021 00:00:00;244,139999999974 04/03/2021 00:00:00;241,579999999974 05/03/2021 00:00:00;241,139999999974 08/03/2021 00:00:00;243,699999999974 09/03/2021 00:00:00;245,549999999974 10/03/2021 00:00:00;246,309999999973 11/03/2021 00:00:00;248,249999999973 12/03/2021 00:00:00;248,669999999973 15/03/2021 00:00:00;249,549999999973 16/03/2021 00:00:00;251,219999999973 17/03/2021 00:00:00;250,279999999973 18/03/2021 00:00:00;249,989999999973 19/03/2021 00:00:00;248,389999999973 22/03/2021 00:00:00;248,039999999973 23/03/2021 00:00:00;247,659999999973 24/03/2021 00:00:00;246,459999999973 25/03/2021 00:00:00;245,629999999973 26/03/2021 00:00:00;249,039999999973 29/03/2021 00:00:00;250,119999999973 30/03/2021 00:00:00;250,659999999973 31/03/2021 00:00:00;251,019999999973 01/04/2021 00:00:00;253,269999999973 06/04/2021 00:00:00;254,659999999972 07/04/2021 00:00:00;253,409999999972 08/04/2021 00:00:00;254,359999999972 09/04/2021 00:00:00;254,779999999972 12/04/2021 00:00:00;254,589999999972 13/04/2021 00:00:00;254,879999999972 14/04/2021 00:00:00;254,879999999972 15/04/2021 00:00:00;255,909999999972 16/04/2021 00:00:00;256,919999999972 19/04/2021 00:00:00;255,969999999972 20/04/2021 00:00:00;252,729999999972 21/04/2021 00:00:00;253,399999999972 22/04/2021 00:00:00;254,569999999972 23/04/2021 00:00:00;254,999999999972 26/04/2021 00:00:00;256,069999999972 27/04/2021 00:00:00;256,149999999972 28/04/2021 00:00:00;256,319999999972 29/04/2021 00:00:00;256,339999999972 30/04/2021 00:00:00;256,029999999972 03/05/2021 00:00:00;255,339999999972 04/05/2021 00:00:00;253,209999999972 05/05/2021 00:00:00;255,099999999972 06/05/2021 00:00:00;254,399999999972 07/05/2021 00:00:00;255,669999999972 10/05/2021 00:00:00;255,109999999972 11/05/2021 00:00:00;251,449999999972 12/05/2021 00:00:00;250,309999999973 14/05/2021 00:00:00;251,539999999972 17/05/2021 00:00:00;251,519999999972 18/05/2021 00:00:00;251,499999999972 19/05/2021 00:00:00;248,789999999973 20/05/2021 00:00:00;251,599999999972 21/05/2021 00:00:00;252,929999999972 25/05/2021 00:00:00;253,329999999972 26/05/2021 00:00:00;253,869999999972 27/05/2021 00:00:00;255,039999999972 28/05/2021 00:00:00;256,349999999972 31/05/2021 00:00:00;255,589999999972 01/06/2021 00:00:00;256,469999999972 02/06/2021 00:00:00;257,149999999972 03/06/2021 00:00:00;257,239999999972 04/06/2021 00:00:00;257,909999999971 07/06/2021 00:00:00;258,139999999971 08/06/2021 00:00:00;257,919999999971 09/06/2021 00:00:00;257,789999999971 10/06/2021 00:00:00;258,659999999971 11/06/2021 00:00:00;259,599999999971 14/06/2021 00:00:00;260,349999999971 15/06/2021 00:00:00;260,049999999971 16/06/2021 00:00:00;259,769999999971 17/06/2021 00:00:00;261,299999999971 18/06/2021 00:00:00;259,569999999971 21/06/2021 00:00:00;259,439999999971 22/06/2021 00:00:00;260,639999999971 23/06/2021 00:00:00;260,219999999971 24/06/2021 00:00:00;262,429999999971 25/06/2021 00:00:00;263,249999999971 28/06/2021 00:00:00;263,229999999971 29/06/2021 00:00:00;264,189999999971 30/06/2021 00:00:00;263,689999999971 01/07/2021 00:00:00;264,129999999971 02/07/2021 00:00:00;265,109999999970 05/07/2021 00:00:00;265,629999999970 06/07/2021 00:00:00;264,709999999970 07/07/2021 00:00:00;265,499999999970 08/07/2021 00:00:00;261,649999999971 09/07/2021 00:00:00;263,659999999971 12/07/2021 00:00:00;265,169999999970 13/07/2021 00:00:00;265,909999999970 15/07/2021 00:00:00;264,539999999970 16/07/2021 00:00:00;262,989999999971 19/07/2021 00:00:00;258,209999999971 20/07/2021 00:00:00;259,919999999971 21/07/2021 00:00:00;263,049999999970 22/07/2021 00:00:00;264,449999999970 23/07/2021 00:00:00;266,289999999970 26/07/2021 00:00:00;265,579999999970 27/07/2021 00:00:00;263,419999999970 28/07/2021 00:00:00;264,869999999970 29/07/2021 00:00:00;265,779999999970 30/07/2021 00:00:00;264,919999999970 02/08/2021 00:00:00;265,489999999970 03/08/2021 00:00:00;265,589999999970 04/08/2021 00:00:00;266,949999999970 05/08/2021 00:00:00;267,599999999970 06/08/2021 00:00:00;268,889999999970 09/08/2021 00:00:00;269,109999999970 10/08/2021 00:00:00;269,809999999970 11/08/2021 00:00:00;270,189999999969 12/08/2021 00:00:00;270,339999999969 13/08/2021 00:00:00;269,989999999969 16/08/2021 00:00:00;268,819999999970 17/08/2021 00:00:00;268,319999999970 18/08/2021 00:00:00;268,269999999970 19/08/2021 00:00:00;265,699999999970 20/08/2021 00:00:00;266,539999999970 23/08/2021 00:00:00;268,599999999970 24/08/2021 00:00:00;269,779999999969 25/08/2021 00:00:00;270,469999999969 26/08/2021 00:00:00;269,489999999969 27/08/2021 00:00:00;270,159999999969 30/08/2021 00:00:00;271,339999999969 31/08/2021 00:00:00;271,449999999969 01/09/2021 00:00:00;271,929999999969 02/09/2021 00:00:00;272,689999999969 03/09/2021 00:00:00;272,869999999969 06/09/2021 00:00:00;274,429999999969 07/09/2021 00:00:00;273,649999999969 08/09/2021 00:00:00;272,569999999969 09/09/2021 00:00:00;272,209999999969 10/09/2021 00:00:00;271,659999999969 13/09/2021 00:00:00;271,649999999969 14/09/2021 00:00:00;271,019999999969 15/09/2021 00:00:00;270,759999999969 16/09/2021 00:00:00;271,629999999969 17/09/2021 00:00:00;270,839999999969 20/09/2021 00:00:00;266,139999999970 21/09/2021 00:00:00;266,899999999969 22/09/2021 00:00:00;268,459999999969 23/09/2021 00:00:00;270,999999999969 24/09/2021 00:00:00;271,049999999969 27/09/2021 00:00:00;271,209999999969 28/09/2021 00:00:00;267,109999999969 29/09/2021 00:00:00;267,409999999969 30/09/2021 00:00:00;267,199999999969 01/10/2021 00:00:00;265,769999999969 04/10/2021 00:00:00;263,849999999970 05/10/2021 00:00:00;265,759999999969 06/10/2021 00:00:00;264,499999999970 07/10/2021 00:00:00;268,589999999969 08/10/2021 00:00:00;268,249999999969 11/10/2021 00:00:00;268,149999999969 12/10/2021 00:00:00;267,199999999969 13/10/2021 00:00:00;267,319999999969 14/10/2021 00:00:00;269,989999999969 15/10/2021 00:00:00;272,809999999969 18/10/2021 00:00:00;272,509999999969 19/10/2021 00:00:00;273,519999999968 20/10/2021 00:00:00;274,479999999968 21/10/2021 00:00:00;273,789999999968 22/10/2021 00:00:00;274,129999999968 25/10/2021 00:00:00;275,269999999968 26/10/2021 00:00:00;276,399999999968 27/10/2021 00:00:00;274,799999999968 28/10/2021 00:00:00;273,939999999968 29/10/2021 00:00:00;275,209999999968 02/11/2021 00:00:00;276,719999999968 03/11/2021 00:00:00;277,499999999968 04/11/2021 00:00:00;279,549999999968 05/11/2021 00:00:00;280,279999999967 08/11/2021 00:00:00;280,019999999967 09/11/2021 00:00:00;279,249999999968 10/11/2021 00:00:00;279,789999999967 12/11/2021 00:00:00;282,089999999967 15/11/2021 00:00:00;283,349999999967 16/11/2021 00:00:00;285,019999999967 17/11/2021 00:00:00;284,859999999967 18/11/2021 00:00:00;283,149999999967 19/11/2021 00:00:00;283,259999999967 22/11/2021 00:00:00;284,049999999967 23/11/2021 00:00:00;281,849999999967 24/11/2021 00:00:00;282,269999999967 25/11/2021 00:00:00;283,249999999967 26/11/2021 00:00:00;275,179999999968 29/11/2021 00:00:00;276,419999999968 30/11/2021 00:00:00;273,259999999968 01/12/2021 00:00:00;274,379999999968 02/12/2021 00:00:00;272,429999999968 03/12/2021 00:00:00;272,119999999968 06/12/2021 00:00:00;273,499999999968 07/12/2021 00:00:00;280,149999999967 08/12/2021 00:00:00;279,609999999967 09/12/2021 00:00:00;279,589999999967 10/12/2021 00:00:00;278,459999999967 13/12/2021 00:00:00;277,569999999967 14/12/2021 00:00:00;275,559999999968 15/12/2021 00:00:00;275,569999999968 16/12/2021 00:00:00;277,849999999967 17/12/2021 00:00:00;275,109999999968 20/12/2021 00:00:00;270,439999999968 21/12/2021 00:00:00;274,529999999968 22/12/2021 00:00:00;275,969999999968 23/12/2021 00:00:00;278,579999999967 24/12/2021 00:00:00;278,739999999967 27/12/2021 00:00:00;280,399999999967 28/12/2021 00:00:00;281,719999999967 29/12/2021 00:00:00;280,639999999967 30/12/2021 00:00:00;281,709999999967 31/12/2021 00:00:00;280,729999999967 03/01/2022 00:00:00;281,629999999967 04/01/2022 00:00:00;283,079999999967 05/01/2022 00:00:00;281,019999999967 06/01/2022 00:00:00;278,269999999967 07/01/2022 00:00:00;277,349999999967 10/01/2022 00:00:00;274,969999999967 11/01/2022 00:00:00;277,539999999967 12/01/2022 00:00:00;279,069999999967 13/01/2022 00:00:00;277,769999999967 14/01/2022 00:00:00;275,399999999967 17/01/2022 00:00:00;276,419999999967 18/01/2022 00:00:00;273,819999999968 19/01/2022 00:00:00;272,769999999968 20/01/2022 00:00:00;273,149999999968 21/01/2022 00:00:00;267,769999999968 24/01/2022 00:00:00;261,619999999969 25/01/2022 00:00:00;261,929999999969 26/01/2022 00:00:00;264,419999999969 27/01/2022 00:00:00;264,719999999968 28/01/2022 00:00:00;262,999999999969 31/01/2022 00:00:00;267,769999999968 01/02/2022 00:00:00;270,369999999968 02/02/2022 00:00:00;271,299999999968 03/02/2022 00:00:00;266,669999999968 04/02/2022 00:00:00;263,749999999968 07/02/2022 00:00:00;264,569999999968 08/02/2022 00:00:00;265,549999999968 09/02/2022 00:00:00;269,849999999968 10/02/2022 00:00:00;268,299999999968 11/02/2022 00:00:00;266,099999999968 14/02/2022 00:00:00;263,629999999968 15/02/2022 00:00:00;266,239999999968 16/02/2022 00:00:00;266,439999999968 17/02/2022 00:00:00;264,289999999968 18/02/2022 00:00:00;261,909999999969 21/02/2022 00:00:00;259,769999999969 22/02/2022 00:00:00;258,809999999969 23/02/2022 00:00:00;256,959999999969 24/02/2022 00:00:00;255,319999999969 25/02/2022 00:00:00;259,419999999969 28/02/2022 00:00:00;260,739999999969 01/03/2022 00:00:00;259,319999999969 02/03/2022 00:00:00;261,489999999968 03/03/2022 00:00:00;260,149999999969 04/03/2022 00:00:00;257,309999999969 07/03/2022 00:00:00;253,759999999969 08/03/2022 00:00:00;249,519999999970 09/03/2022 00:00:00;253,969999999969 10/03/2022 00:00:00;252,969999999969 11/03/2022 00:00:00;252,979999999969 14/03/2022 00:00:00;251,609999999970 15/03/2022 00:00:00;252,589999999969 16/03/2022 00:00:00;259,979999999969 17/03/2022 00:00:00;261,429999999968 18/03/2022 00:00:00;265,209999999968 21/03/2022 00:00:00;265,269999999968 22/03/2022 00:00:00;267,709999999968 23/03/2022 00:00:00;266,279999999968 24/03/2022 00:00:00;265,969999999968 25/03/2022 00:00:00;266,589999999968 28/03/2022 00:00:00;267,279999999968 29/03/2022 00:00:00;269,019999999967 30/03/2022 00:00:00;268,159999999967 31/03/2022 00:00:00;265,799999999968 01/04/2022 00:00:00;266,449999999968 04/04/2022 00:00:00;269,409999999967 05/04/2022 00:00:00;269,179999999967 06/04/2022 00:00:00;265,459999999968 07/04/2022 00:00:00;264,779999999968 08/04/2022 00:00:00;266,279999999968 11/04/2022 00:00:00;263,379999999968 12/04/2022 00:00:00;262,819999999968 13/04/2022 00:00:00;263,709999999968 14/04/2022 00:00:00;264,429999999968 19/04/2022 00:00:00;264,729999999968 20/04/2022 00:00:00;264,259999999968 21/04/2022 00:00:00;263,309999999968 22/04/2022 00:00:00;259,659999999968 25/04/2022 00:00:00;257,769999999968 26/04/2022 00:00:00;255,459999999969 27/04/2022 00:00:00;257,049999999969 28/04/2022 00:00:00;259,389999999968 29/04/2022 00:00:00;258,969999999968 02/05/2022 00:00:00;257,809999999968 03/05/2022 00:00:00;258,079999999968 04/05/2022 00:00:00;258,889999999968 05/05/2022 00:00:00;256,369999999969 06/05/2022 00:00:00;252,779999999969 09/05/2022 00:00:00;248,279999999969 10/05/2022 00:00:00;244,509999999970 11/05/2022 00:00:00;244,119999999970 12/05/2022 00:00:00;244,839999999970 13/05/2022 00:00:00;249,579999999969 16/05/2022 00:00:00;250,379999999969 17/05/2022 00:00:00;251,839999999969 18/05/2022 00:00:00;249,129999999969 19/05/2022 00:00:00;245,509999999970 20/05/2022 00:00:00;246,319999999970 23/05/2022 00:00:00;247,589999999969 24/05/2022 00:00:00;244,569999999970 25/05/2022 00:00:00;246,229999999970 27/05/2022 00:00:00;252,539999999969 30/05/2022 00:00:00;254,999999999968 31/05/2022 00:00:00;254,919999999968 01/06/2022 00:00:00;253,519999999969 02/06/2022 00:00:00;254,419999999969 03/06/2022 00:00:00;253,839999999969 07/06/2022 00:00:00;255,499999999968 08/06/2022 00:00:00;255,869999999968 09/06/2022 00:00:00;252,999999999969 10/06/2022 00:00:00;248,609999999969 13/06/2022 00:00:00;241,829999999970 14/06/2022 00:00:00;239,469999999970 15/06/2022 00:00:00;241,059999999970 16/06/2022 00:00:00;234,799999999971 17/06/2022 00:00:00;234,729999999971 20/06/2022 00:00:00;234,919999999971 21/06/2022 00:00:00;237,589999999970 22/06/2022 00:00:00;237,129999999970 23/06/2022 00:00:00;237,029999999970 24/06/2022 00:00:00;242,819999999970 27/06/2022 00:00:00;244,149999999970 28/06/2022 00:00:00;243,929999999970 29/06/2022 00:00:00;242,279999999970 30/06/2022 00:00:00;240,419999999970 01/07/2022 00:00:00;241,769999999970 04/07/2022 00:00:00;241,869999999970 05/07/2022 00:00:00;243,499999999970 06/07/2022 00:00:00;245,099999999969 07/07/2022 00:00:00;249,249999999969 08/07/2022 00:00:00;250,599999999969 11/07/2022 00:00:00;249,169999999969 12/07/2022 00:00:00;248,069999999969 13/07/2022 00:00:00;246,089999999969 15/07/2022 00:00:00;246,529999999969 18/07/2022 00:00:00;245,809999999969 19/07/2022 00:00:00;248,309999999969 20/07/2022 00:00:00;251,189999999969 21/07/2022 00:00:00;253,379999999968 22/07/2022 00:00:00;252,599999999968 25/07/2022 00:00:00;252,279999999968 26/07/2022 00:00:00;252,219999999968 27/07/2022 00:00:00;254,409999999968 28/07/2022 00:00:00;257,099999999968 29/07/2022 00:00:00;258,389999999968 01/08/2022 00:00:00;257,439999999968 02/08/2022 00:00:00;257,409999999968 03/08/2022 00:00:00;259,259999999967 04/08/2022 00:00:00;259,859999999967 05/08/2022 00:00:00;259,809999999967 08/08/2022 00:00:00;259,289999999967 09/08/2022 00:00:00;257,609999999968 10/08/2022 00:00:00;258,359999999967 11/08/2022 00:00:00;260,469999999967 12/08/2022 00:00:00;263,579999999967 16/08/2022 00:00:00;265,809999999966 17/08/2022 00:00:00;264,339999999967 18/08/2022 00:00:00;264,529999999967 19/08/2022 00:00:00;263,269999999967 22/08/2022 00:00:00;260,659999999967 23/08/2022 00:00:00;258,849999999967 24/08/2022 00:00:00;259,379999999967 25/08/2022 00:00:00;262,369999999967 26/08/2022 00:00:00;257,859999999967 29/08/2022 00:00:00;255,659999999968 30/08/2022 00:00:00;252,539999999968 31/08/2022 00:00:00;250,419999999968 01/09/2022 00:00:00;249,869999999968 02/09/2022 00:00:00;248,579999999968 05/09/2022 00:00:00;248,599999999968 06/09/2022 00:00:00;248,179999999968 07/09/2022 00:00:00;248,919999999968 08/09/2022 00:00:00;250,769999999968 09/09/2022 00:00:00;253,099999999968 12/09/2022 00:00:00;254,589999999968 13/09/2022 00:00:00;250,539999999968 14/09/2022 00:00:00;248,979999999968 15/09/2022 00:00:00;247,259999999969 16/09/2022 00:00:00;243,379999999969 19/09/2022 00:00:00;243,139999999969 20/09/2022 00:00:00;242,089999999969 21/09/2022 00:00:00;241,359999999969 22/09/2022 00:00:00;239,559999999969 23/09/2022 00:00:00;237,199999999970 26/09/2022 00:00:00;236,269999999970 27/09/2022 00:00:00;235,929999999970 28/09/2022 00:00:00;237,319999999970 29/09/2022 00:00:00;233,479999999970 30/09/2022 00:00:00;231,869999999970 03/10/2022 00:00:00;233,949999999970 04/10/2022 00:00:00;237,959999999970 05/10/2022 00:00:00;240,749999999969 06/10/2022 00:00:00;239,969999999969 07/10/2022 00:00:00;236,249999999970 10/10/2022 00:00:00;234,399999999970 11/10/2022 00:00:00;233,089999999970 12/10/2022 00:00:00;231,909999999970 13/10/2022 00:00:00;233,479999999970 14/10/2022 00:00:00;231,909999999970 17/10/2022 00:00:00;234,139999999970 18/10/2022 00:00:00;235,809999999970 19/10/2022 00:00:00;235,319999999970 20/10/2022 00:00:00;233,449999999970 21/10/2022 00:00:00;235,739999999970 24/10/2022 00:00:00;234,639999999970 25/10/2022 00:00:00;237,599999999969 26/10/2022 00:00:00;237,939999999969 27/10/2022 00:00:00;237,949999999969 28/10/2022 00:00:00;238,829999999969 31/10/2022 00:00:00;240,089999999969 02/11/2022 00:00:00;239,609999999969 03/11/2022 00:00:00;238,429999999969 04/11/2022 00:00:00;239,049999999969 07/11/2022 00:00:00;239,959999999969 08/11/2022 00:00:00;240,809999999969 09/11/2022 00:00:00;238,629999999969 10/11/2022 00:00:00;242,949999999969 14/11/2022 00:00:00;246,049999999968 15/11/2022 00:00:00;247,699999999968 16/11/2022 00:00:00;245,139999999968 17/11/2022 00:00:00;244,249999999968 18/11/2022 00:00:00;244,499999999968 21/11/2022 00:00:00;245,739999999968 22/11/2022 00:00:00;246,379999999968 23/11/2022 00:00:00;246,759999999968 24/11/2022 00:00:00;247,239999999968 25/11/2022 00:00:00;246,879999999968 28/11/2022 00:00:00;245,349999999968 29/11/2022 00:00:00;245,559999999968 30/11/2022 00:00:00;249,969999999967 01/12/2022 00:00:00;249,269999999968 02/12/2022 00:00:00;249,869999999967 05/12/2022 00:00:00;246,989999999968 06/12/2022 00:00:00;245,029999999968 07/12/2022 00:00:00;243,449999999968 08/12/2022 00:00:00;244,169999999968 09/12/2022 00:00:00;244,409999999968 12/12/2022 00:00:00;244,939999999968 13/12/2022 00:00:00;245,689999999968 14/12/2022 00:00:00;245,579999999968 15/12/2022 00:00:00;240,969999999969 16/12/2022 00:00:00;238,669999999969 19/12/2022 00:00:00;237,589999999969 20/12/2022 00:00:00;236,379999999969 21/12/2022 00:00:00;238,789999999969 22/12/2022 00:00:00;238,309999999969 23/12/2022 00:00:00;238,119999999969 27/12/2022 00:00:00;237,639999999969 28/12/2022 00:00:00;236,449999999969 29/12/2022 00:00:00;238,169999999969 30/12/2022 00:00:00;237,239999999969 02/01/2023 00:00:00;237,689999999969 03/01/2023 00:00:00;240,209999999969 04/01/2023 00:00:00;242,369999999968 05/01/2023 00:00:00;242,979999999968 06/01/2023 00:00:00;244,339999999968 09/01/2023 00:00:00;244,689999999968 10/01/2023 00:00:00;245,169999999968 11/01/2023 00:00:00;246,539999999968 12/01/2023 00:00:00;246,929999999968 13/01/2023 00:00:00;248,349999999967 16/01/2023 00:00:00;248,739999999967 17/01/2023 00:00:00;249,389999999967 18/01/2023 00:00:00;248,169999999967 19/01/2023 00:00:00;246,459999999968 20/01/2023 00:00:00;247,819999999967 23/01/2023 00:00:00;249,959999999967 24/01/2023 00:00:00;250,029999999967 25/01/2023 00:00:00;249,219999999967 26/01/2023 00:00:00;251,639999999967 27/01/2023 00:00:00;252,869999999967 30/01/2023 00:00:00;250,569999999967 31/01/2023 00:00:00;251,279999999967 01/02/2023 00:00:00;252,419999999967 02/02/2023 00:00:00;255,109999999966 03/02/2023 00:00:00;255,799999999966 06/02/2023 00:00:00;255,309999999966 07/02/2023 00:00:00;256,559999999966 08/02/2023 00:00:00;255,239999999966 09/02/2023 00:00:00;254,529999999966 10/02/2023 00:00:00;254,149999999966 13/02/2023 00:00:00;255,049999999966 14/02/2023 00:00:00;255,229999999966 15/02/2023 00:00:00;255,909999999966 16/02/2023 00:00:00;255,279999999966 17/02/2023 00:00:00;253,689999999966 20/02/2023 00:00:00;254,119999999966 21/02/2023 00:00:00;250,869999999967 22/02/2023 00:00:00;250,319999999967 23/02/2023 00:00:00;251,589999999966 24/02/2023 00:00:00;250,269999999967 27/02/2023 00:00:00;250,179999999967 28/02/2023 00:00:00;250,099999999967 01/03/2023 00:00:00;249,229999999967 02/03/2023 00:00:00;250,669999999967 03/03/2023 00:00:00;253,309999999966 06/03/2023 00:00:00;253,029999999966 07/03/2023 00:00:00;251,339999999966 08/03/2023 00:00:00;251,389999999966 09/03/2023 00:00:00;248,809999999967 10/03/2023 00:00:00;244,089999999967 13/03/2023 00:00:00;240,629999999968 14/03/2023 00:00:00;242,429999999968 15/03/2023 00:00:00;242,229999999968 16/03/2023 00:00:00;243,009999999967 17/03/2023 00:00:00;241,689999999968 20/03/2023 00:00:00;241,069999999968 21/03/2023 00:00:00;243,279999999967 22/03/2023 00:00:00;242,899999999967 23/03/2023 00:00:00;241,749999999968 24/03/2023 00:00:00;242,529999999967 27/03/2023 00:00:00;242,579999999967 28/03/2023 00:00:00;242,619999999967 29/03/2023 00:00:00;244,769999999967 30/03/2023 00:00:00;245,579999999967 31/03/2023 00:00:00;248,159999999967 03/04/2023 00:00:00;248,499999999967 04/04/2023 00:00:00;246,069999999967 05/04/2023 00:00:00;245,469999999967 06/04/2023 00:00:00;245,399999999967 11/04/2023 00:00:00;246,769999999967 12/04/2023 00:00:00;245,489999999967 13/04/2023 00:00:00;246,219999999967 14/04/2023 00:00:00;246,849999999967 17/04/2023 00:00:00;248,959999999966 18/04/2023 00:00:00;248,869999999966 19/04/2023 00:00:00;248,179999999967 20/04/2023 00:00:00;247,129999999967 21/04/2023 00:00:00;246,509999999967 24/04/2023 00:00:00;245,579999999967 25/04/2023 00:00:00;244,319999999967 26/04/2023 00:00:00;242,339999999967 27/04/2023 00:00:00;243,689999999967 28/04/2023 00:00:00;245,069999999967 02/05/2023 00:00:00;243,859999999967 03/05/2023 00:00:00;242,909999999967 04/05/2023 00:00:00;242,789999999967 05/05/2023 00:00:00;245,079999999967 09/05/2023 00:00:00;245,689999999967 10/05/2023 00:00:00;245,849999999967 11/05/2023 00:00:00;246,179999999967 12/05/2023 00:00:00;246,839999999967 15/05/2023 00:00:00;248,139999999966 16/05/2023 00:00:00;247,679999999966 17/05/2023 00:00:00;248,319999999966 19/05/2023 00:00:00;249,889999999966 22/05/2023 00:00:00;251,109999999966 23/05/2023 00:00:00;250,049999999966 24/05/2023 00:00:00;246,999999999966 25/05/2023 00:00:00;247,139999999966 26/05/2023 00:00:00;249,579999999966 30/05/2023 00:00:00;248,949999999966 31/05/2023 00:00:00;247,829999999966 01/06/2023 00:00:00;248,989999999966 02/06/2023 00:00:00;252,709999999966 05/06/2023 00:00:00;253,349999999965 06/06/2023 00:00:00;254,509999999965 07/06/2023 00:00:00;254,189999999965 08/06/2023 00:00:00;253,499999999965 09/06/2023 00:00:00;254,319999999965 12/06/2023 00:00:00;255,249999999965 13/06/2023 00:00:00;256,659999999965 14/06/2023 00:00:00;256,689999999965 15/06/2023 00:00:00;256,389999999965 16/06/2023 00:00:00;256,329999999965 19/06/2023 00:00:00;255,439999999965 20/06/2023 00:00:00;253,689999999965 21/06/2023 00:00:00;251,859999999965 22/06/2023 00:00:00;250,829999999966 23/06/2023 00:00:00;250,309999999966 26/06/2023 00:00:00;249,429999999966 27/06/2023 00:00:00;249,819999999966 28/06/2023 00:00:00;251,379999999965 29/06/2023 00:00:00;252,019999999965 30/06/2023 00:00:00;253,709999999965 03/07/2023 00:00:00;254,709999999965 04/07/2023 00:00:00;254,839999999965 05/07/2023 00:00:00;254,629999999965 06/07/2023 00:00:00;250,839999999966 07/07/2023 00:00:00;250,269999999966 10/07/2023 00:00:00;250,469999999966 11/07/2023 00:00:00;252,099999999965 12/07/2023 00:00:00;252,739999999965 13/07/2023 00:00:00;254,049999999965 17/07/2023 00:00:00;253,009999999965 18/07/2023 00:00:00;253,799999999965 19/07/2023 00:00:00;255,149999999965 20/07/2023 00:00:00;254,829999999965 21/07/2023 00:00:00;254,969999999965 24/07/2023 00:00:00;256,209999999965 25/07/2023 00:00:00;257,919999999964 26/07/2023 00:00:00;257,639999999964 27/07/2023 00:00:00;259,309999999964 28/07/2023 00:00:00;260,099999999964 31/07/2023 00:00:00;260,709999999964 01/08/2023 00:00:00;260,059999999964 02/08/2023 00:00:00;257,879999999964 03/08/2023 00:00:00;256,719999999964 04/08/2023 00:00:00;255,839999999965 07/08/2023 00:00:00;256,039999999965 08/08/2023 00:00:00;255,389999999965 09/08/2023 00:00:00;254,669999999965 10/08/2023 00:00:00;255,149999999965 11/08/2023 00:00:00;253,819999999965 14/08/2023 00:00:00;254,489999999965 16/08/2023 00:00:00;251,769999999965 17/08/2023 00:00:00;250,169999999965 18/08/2023 00:00:00;248,629999999965 21/08/2023 00:00:00;248,409999999965 22/08/2023 00:00:00;250,149999999965 23/08/2023 00:00:00;251,699999999965 24/08/2023 00:00:00;251,149999999965 25/08/2023 00:00:00;251,699999999965 28/08/2023 00:00:00;252,899999999965 29/08/2023 00:00:00;255,509999999964 30/08/2023 00:00:00;254,859999999965 31/08/2023 00:00:00;256,229999999964 01/09/2023 00:00:00;257,319999999964 04/09/2023 00:00:00;258,039999999964 05/09/2023 00:00:00;257,999999999964 06/09/2023 00:00:00;256,939999999964 07/09/2023 00:00:00;255,669999999964 08/09/2023 00:00:00;255,279999999964 11/09/2023 00:00:00;255,949999999964 12/09/2023 00:00:00;255,899999999964 13/09/2023 00:00:00;254,879999999964 14/09/2023 00:00:00;257,819999999964 15/09/2023 00:00:00;257,079999999964 18/09/2023 00:00:00;255,599999999964 19/09/2023 00:00:00;254,509999999964 20/09/2023 00:00:00;254,019999999964 21/09/2023 00:00:00;251,319999999965 22/09/2023 00:00:00;251,169999999965 25/09/2023 00:00:00;251,449999999965 26/09/2023 00:00:00;249,199999999965 27/09/2023 00:00:00;250,069999999965 28/09/2023 00:00:00;250,089999999965 29/09/2023 00:00:00;250,159999999965 02/10/2023 00:00:00;250,139999999965 03/10/2023 00:00:00;247,539999999965 04/10/2023 00:00:00;246,919999999965 05/10/2023 00:00:00;246,989999999965 06/10/2023 00:00:00;248,659999999965 09/10/2023 00:00:00;249,149999999965 10/10/2023 00:00:00;251,179999999965 11/10/2023 00:00:00;251,579999999965 12/10/2023 00:00:00;252,129999999964 13/10/2023 00:00:00;250,419999999965 16/10/2023 00:00:00;250,439999999965 17/10/2023 00:00:00;250,529999999965 18/10/2023 00:00:00;248,269999999965 19/10/2023 00:00:00;244,969999999965 20/10/2023 00:00:00;241,499999999966 23/10/2023 00:00:00;240,069999999966 24/10/2023 00:00:00;241,969999999966 25/10/2023 00:00:00;240,659999999966 26/10/2023 00:00:00;239,439999999966 27/10/2023 00:00:00;238,579999999966 30/10/2023 00:00:00;238,569999999966 31/10/2023 00:00:00;240,589999999966 02/11/2023 00:00:00;245,149999999965 03/11/2023 00:00:00;247,079999999965 06/11/2023 00:00:00;247,029999999965 07/11/2023 00:00:00;247,449999999965 08/11/2023 00:00:00;247,349999999965 09/11/2023 00:00:00;247,519999999965 10/11/2023 00:00:00;248,859999999965 13/11/2023 00:00:00;249,919999999965 14/11/2023 00:00:00;250,619999999964 15/11/2023 00:00:00;252,149999999964 16/11/2023 00:00:00;250,659999999964 17/11/2023 00:00:00;251,479999999964 20/11/2023 00:00:00;252,259999999964 21/11/2023 00:00:00;252,249999999964 22/11/2023 00:00:00;253,809999999964 23/11/2023 00:00:00;253,799999999964 24/11/2023 00:00:00;253,029999999964 27/11/2023 00:00:00;252,669999999964 28/11/2023 00:00:00;251,949999999964 29/11/2023 00:00:00;252,019999999964 30/11/2023 00:00:00;253,979999999964 01/12/2023 00:00:00;256,359999999963 04/12/2023 00:00:00;256,229999999963 05/12/2023 00:00:00;256,059999999963 06/12/2023 00:00:00;256,959999999963 07/12/2023 00:00:00;257,269999999963 08/12/2023 00:00:00;258,269999999963 11/12/2023 00:00:00;259,829999999963 12/12/2023 00:00:00;259,659999999963 13/12/2023 00:00:00;260,109999999963 14/12/2023 00:00:00;260,409999999963 15/12/2023 00:00:00;262,009999999963 18/12/2023 00:00:00;261,509999999963 19/12/2023 00:00:00;261,689999999963 20/12/2023 00:00:00;261,049999999963 21/12/2023 00:00:00;261,239999999963 22/12/2023 00:00:00;261,399999999963 27/12/2023 00:00:00;261,139999999963 28/12/2023 00:00:00;262,349999999962 29/12/2023 00:00:00;262,979999999962 02/01/2024 00:00:00;262,999999999962 03/01/2024 00:00:00;261,059999999963 04/01/2024 00:00:00;259,539999999963 05/01/2024 00:00:00;258,599999999963 08/01/2024 00:00:00;259,869999999963 09/01/2024 00:00:00;261,119999999962 10/01/2024 00:00:00;260,479999999963 11/01/2024 00:00:00;260,899999999962 12/01/2024 00:00:00;261,589999999962 15/01/2024 00:00:00;261,249999999962 16/01/2024 00:00:00;261,249999999962 17/01/2024 00:00:00;259,529999999963 18/01/2024 00:00:00;260,849999999962 19/01/2024 00:00:00;261,329999999962 22/01/2024 00:00:00;263,289999999962 23/01/2024 00:00:00;264,739999999962 24/01/2024 00:00:00;265,209999999962 25/01/2024 00:00:00;266,269999999962 26/01/2024 00:00:00;266,419999999962 29/01/2024 00:00:00;267,939999999961 30/01/2024 00:00:00;267,669999999961 31/01/2024 00:00:00;265,809999999962 01/02/2024 00:00:00;266,559999999961 02/02/2024 00:00:00;268,219999999961 05/02/2024 00:00:00;269,629999999961 06/02/2024 00:00:00;270,699999999961 07/02/2024 00:00:00;271,359999999961 08/02/2024 00:00:00;271,729999999961 09/02/2024 00:00:00;272,709999999961 12/02/2024 00:00:00;274,459999999960 13/02/2024 00:00:00;272,209999999961 14/02/2024 00:00:00;273,409999999960 15/02/2024 00:00:00;274,359999999960 16/02/2024 00:00:00;274,949999999960 19/02/2024 00:00:00;274,509999999960 20/02/2024 00:00:00;272,379999999960 21/02/2024 00:00:00;272,019999999961 22/02/2024 00:00:00;275,289999999960 23/02/2024 00:00:00;276,389999999960 26/02/2024 00:00:00;275,589999999960 27/02/2024 00:00:00;276,259999999960 28/02/2024 00:00:00;275,679999999960 29/02/2024 00:00:00;276,079999999960 01/03/2024 00:00:00;278,109999999959 04/03/2024 00:00:00;277,849999999960 05/03/2024 00:00:00;275,729999999960 06/03/2024 00:00:00;276,089999999960 07/03/2024 00:00:00;277,399999999960 08/03/2024 00:00:00;276,689999999960 11/03/2024 00:00:00;276,369999999960 12/03/2024 00:00:00;278,699999999959 13/03/2024 00:00:00;278,469999999959 14/03/2024 00:00:00;278,459999999959 15/03/2024 00:00:00;276,599999999960 18/03/2024 00:00:00;277,639999999959 19/03/2024 00:00:00;278,559999999959 20/03/2024 00:00:00;279,769999999959 21/03/2024 00:00:00;282,089999999959 22/03/2024 00:00:00;282,629999999959 25/03/2024 00:00:00;281,349999999959 26/03/2024 00:00:00;281,679999999959