DateNiv;PerfNet 11/10/2002 00:00:00;100,000000000000 15/10/2002 00:00:00;104,620000000000 16/10/2002 00:00:00;104,940000000000 18/10/2002 00:00:00;107,540000000000 21/10/2002 00:00:00;107,820000000000 22/10/2002 00:00:00;109,240000000000 23/10/2002 00:00:00;107,550000000000 24/10/2002 00:00:00;110,190000000000 25/10/2002 00:00:00;107,470000000000 28/10/2002 00:00:00;110,340000000000 29/10/2002 00:00:00;107,330000000000 30/10/2002 00:00:00;106,820000000000 31/10/2002 00:00:00;107,870000000000 04/11/2002 00:00:00;109,710000000000 05/11/2002 00:00:00;108,050000000000 06/11/2002 00:00:00;109,720000000000 07/11/2002 00:00:00;108,790000000000 08/11/2002 00:00:00;106,040000000000 12/11/2002 00:00:00;102,510000000000 13/11/2002 00:00:00;103,240000000000 14/11/2002 00:00:00;104,740000000000 15/11/2002 00:00:00;106,080000000000 18/11/2002 00:00:00;107,580000000000 19/11/2002 00:00:00;105,730000000000 20/11/2002 00:00:00;106,560000000000 21/11/2002 00:00:00;110,300000000000 22/11/2002 00:00:00;111,980000000000 25/11/2002 00:00:00;113,970000000000 26/11/2002 00:00:00;113,340000000000 27/11/2002 00:00:00;112,050000000000 28/11/2002 00:00:00;111,960000000000 29/11/2002 00:00:00;114,910000000000 02/12/2002 00:00:00;116,560000000000 03/12/2002 00:00:00;113,190000000000 04/12/2002 00:00:00;110,170000000000 05/12/2002 00:00:00;111,540000000000 06/12/2002 00:00:00;108,820000000000 09/12/2002 00:00:00;108,740000000000 10/12/2002 00:00:00;106,360000000000 11/12/2002 00:00:00;107,530000000000 12/12/2002 00:00:00;107,860000000000 13/12/2002 00:00:00;106,090000000000 16/12/2002 00:00:00;105,310000000000 17/12/2002 00:00:00;106,310000000000 18/12/2002 00:00:00;106,230000000000 19/12/2002 00:00:00;104,610000000000 20/12/2002 00:00:00;104,640000000000 23/12/2002 00:00:00;105,020000000000 24/12/2002 00:00:00;105,560000000000 27/12/2002 00:00:00;104,190000000000 30/12/2002 00:00:00;102,320000000000 31/12/2002 00:00:00;101,260000000000 02/01/2003 00:00:00;102,630000000000 03/01/2003 00:00:00;105,400000000000 06/01/2003 00:00:00;104,100000000000 07/01/2003 00:00:00;106,370000000000 08/01/2003 00:00:00;105,070000000000 09/01/2003 00:00:00;103,890000000000 10/01/2003 00:00:00;104,720000000000 13/01/2003 00:00:00;106,110000000000 14/01/2003 00:00:00;104,660000000000 15/01/2003 00:00:00;105,650000000000 16/01/2003 00:00:00;104,380000000000 17/01/2003 00:00:00;102,860000000000 20/01/2003 00:00:00;102,790000000000 21/01/2003 00:00:00;102,330000000000 22/01/2003 00:00:00;99,820000000000 23/01/2003 00:00:00;99,810000000000 24/01/2003 00:00:00;99,800000000000 27/01/2003 00:00:00;95,970000000000 28/01/2003 00:00:00;96,360000000000 29/01/2003 00:00:00;95,990000000000 30/01/2003 00:00:00;98,290000000000 31/01/2003 00:00:00;95,710000000000 03/02/2003 00:00:00;98,090000000000 04/02/2003 00:00:00;96,670000000000 05/02/2003 00:00:00;95,820000000000 06/02/2003 00:00:00;96,060000000000 07/02/2003 00:00:00;96,500000000000 10/02/2003 00:00:00;95,030000000000 11/02/2003 00:00:00;96,850000000000 12/02/2003 00:00:00;95,440000000000 13/02/2003 00:00:00;93,990000000000 14/02/2003 00:00:00;93,310000000000 17/02/2003 00:00:00;94,110000000000 18/02/2003 00:00:00;95,330000000000 19/02/2003 00:00:00;96,960000000000 20/02/2003 00:00:00;96,060000000000 21/02/2003 00:00:00;95,050000000000 24/02/2003 00:00:00;96,760000000000 25/02/2003 00:00:00;94,660000000000 26/02/2003 00:00:00;95,860000000000 27/02/2003 00:00:00;95,510000000000 28/02/2003 00:00:00;96,080000000000 03/03/2003 00:00:00;96,750000000000 04/03/2003 00:00:00;94,260000000000 05/03/2003 00:00:00;92,160000000000 06/03/2003 00:00:00;92,450000000000 07/03/2003 00:00:00;91,090000000000 10/03/2003 00:00:00;91,760000000000 11/03/2003 00:00:00;90,320000000000 12/03/2003 00:00:00;89,110000000000 13/03/2003 00:00:00;91,590000000000 14/03/2003 00:00:00;94,739999999999 17/03/2003 00:00:00;93,889999999999 18/03/2003 00:00:00;99,459999999999 19/03/2003 00:00:00;99,469999999999 20/03/2003 00:00:00;99,239999999999 21/03/2003 00:00:00;101,849999999999 24/03/2003 00:00:00;100,789999999999 25/03/2003 00:00:00;98,359999999999 26/03/2003 00:00:00;99,879999999999 27/03/2003 00:00:00;98,359999999999 28/03/2003 00:00:00;98,299999999999 31/03/2003 00:00:00;96,019999999999 01/04/2003 00:00:00;96,079999999999 02/04/2003 00:00:00;98,209999999999 03/04/2003 00:00:00;99,829999999999 04/04/2003 00:00:00;100,409999999999 07/04/2003 00:00:00;102,639999999999 08/04/2003 00:00:00;100,139999999999 09/04/2003 00:00:00;99,099999999999 10/04/2003 00:00:00;97,629999999999 11/04/2003 00:00:00;98,939999999999 14/04/2003 00:00:00;98,319999999999 15/04/2003 00:00:00;99,079999999999 16/04/2003 00:00:00;99,679999999999 17/04/2003 00:00:00;97,639999999999 22/04/2003 00:00:00;98,159999999999 23/04/2003 00:00:00;100,619999999999 25/04/2003 00:00:00;100,539999999999 28/04/2003 00:00:00;99,249999999999 29/04/2003 00:00:00;101,589999999999 30/04/2003 00:00:00;100,119999999999 02/05/2003 00:00:00;99,339999999999 05/05/2003 00:00:00;101,669999999999 06/05/2003 00:00:00;101,149999999999 07/05/2003 00:00:00;100,409999999999 09/05/2003 00:00:00;99,309999999999 12/05/2003 00:00:00;99,239999999999 13/05/2003 00:00:00;101,119999999999 14/05/2003 00:00:00;101,859999999999 15/05/2003 00:00:00;102,049999999999 16/05/2003 00:00:00;102,569999999999 19/05/2003 00:00:00;100,449999999999 20/05/2003 00:00:00;99,149999999999 21/05/2003 00:00:00;98,059999999999 22/05/2003 00:00:00;98,979999999999 23/05/2003 00:00:00;98,879999999999 27/05/2003 00:00:00;98,149999999999 28/05/2003 00:00:00;102,149999999999 30/05/2003 00:00:00;100,989999999999 02/06/2003 00:00:00;104,449999999999 03/06/2003 00:00:00;103,999999999999 04/06/2003 00:00:00;103,929999999999 05/06/2003 00:00:00;105,479999999999 06/06/2003 00:00:00;106,639999999999 10/06/2003 00:00:00;104,509999999999 11/06/2003 00:00:00;104,549999999999 12/06/2003 00:00:00;106,479999999999 13/06/2003 00:00:00;106,019999999999 16/06/2003 00:00:00;104,229999999999 17/06/2003 00:00:00;106,549999999999 18/06/2003 00:00:00;106,789999999999 19/06/2003 00:00:00;107,519999999999 20/06/2003 00:00:00;105,959999999999 23/06/2003 00:00:00;106,089999999999 24/06/2003 00:00:00;104,329999999999 25/06/2003 00:00:00;105,029999999999 26/06/2003 00:00:00;105,859999999999 27/06/2003 00:00:00;107,029999999999 30/06/2003 00:00:00;106,809999999999 01/07/2003 00:00:00;104,719999999999 02/07/2003 00:00:00;105,669999999999 03/07/2003 00:00:00;106,879999999999 07/07/2003 00:00:00;108,239999999999 08/07/2003 00:00:00;109,959999999999 09/07/2003 00:00:00;110,049999999999 10/07/2003 00:00:00;109,569999999999 11/07/2003 00:00:00;108,809999999999 15/07/2003 00:00:00;110,449999999999 16/07/2003 00:00:00;111,749999999999 17/07/2003 00:00:00;109,179999999999 18/07/2003 00:00:00;109,149999999999 21/07/2003 00:00:00;108,649999999999 22/07/2003 00:00:00;107,139999999999 23/07/2003 00:00:00;107,769999999999 24/07/2003 00:00:00;106,959999999999 25/07/2003 00:00:00;106,009999999999 28/07/2003 00:00:00;107,309999999999 29/07/2003 00:00:00;107,339999999999 30/07/2003 00:00:00;107,279999999999 31/07/2003 00:00:00;108,319999999999 01/08/2003 00:00:00;109,069999999999 04/08/2003 00:00:00;106,769999999999 05/08/2003 00:00:00;106,349999999999 06/08/2003 00:00:00;104,149999999999 07/08/2003 00:00:00;104,069999999999 08/08/2003 00:00:00;105,109999999999 11/08/2003 00:00:00;106,019999999999 12/08/2003 00:00:00;106,069999999999 13/08/2003 00:00:00;107,859999999999 14/08/2003 00:00:00;107,569999999999 18/08/2003 00:00:00;109,169999999999 19/08/2003 00:00:00;110,809999999999 20/08/2003 00:00:00;111,089999999999 21/08/2003 00:00:00;113,019999999999 22/08/2003 00:00:00;114,929999999999 25/08/2003 00:00:00;113,339999999999 26/08/2003 00:00:00;113,529999999999 27/08/2003 00:00:00;113,189999999999 28/08/2003 00:00:00;114,879999999999 29/08/2003 00:00:00;114,889999999999 02/09/2003 00:00:00;116,569999999999 03/09/2003 00:00:00;118,599999999999 04/09/2003 00:00:00;118,129999999999 05/09/2003 00:00:00;117,069999999999 08/09/2003 00:00:00;115,129999999999 09/09/2003 00:00:00;115,369999999999 10/09/2003 00:00:00;113,079999999999 11/09/2003 00:00:00;111,249999999999 12/09/2003 00:00:00;112,039999999999 15/09/2003 00:00:00;111,149999999999 16/09/2003 00:00:00;111,649999999999 17/09/2003 00:00:00;113,209999999999 18/09/2003 00:00:00;112,359999999999 19/09/2003 00:00:00;113,519999999999 22/09/2003 00:00:00;110,689999999999 23/09/2003 00:00:00;109,969999999999 24/09/2003 00:00:00;111,039999999999 25/09/2003 00:00:00;108,419999999999 26/09/2003 00:00:00;107,309999999999 29/09/2003 00:00:00;106,939999999999 30/09/2003 00:00:00;105,219999999999 01/10/2003 00:00:00;105,219999999999 02/10/2003 00:00:00;107,239999999999 03/10/2003 00:00:00;108,879999999999 06/10/2003 00:00:00;110,329999999999 07/10/2003 00:00:00;108,509999999999 08/10/2003 00:00:00;109,759999999999 09/10/2003 00:00:00;109,789999999999 10/10/2003 00:00:00;110,289999999999 13/10/2003 00:00:00;112,079999999999 14/10/2003 00:00:00;112,819999999999 15/10/2003 00:00:00;113,519999999999 16/10/2003 00:00:00;112,979999999999 17/10/2003 00:00:00;113,959999999999 20/10/2003 00:00:00;111,609999999999 21/10/2003 00:00:00;111,939999999999 22/10/2003 00:00:00;111,859999999999 23/10/2003 00:00:00;109,209999999999 24/10/2003 00:00:00;109,839999999999 27/10/2003 00:00:00;110,639999999999 28/10/2003 00:00:00;112,099999999999 29/10/2003 00:00:00;112,559999999999 30/10/2003 00:00:00;113,499999999999 31/10/2003 00:00:00;113,719999999999 03/11/2003 00:00:00;114,489999999999 04/11/2003 00:00:00;116,409999999998 05/11/2003 00:00:00;116,439999999998 06/11/2003 00:00:00;116,929999999998 07/11/2003 00:00:00;117,719999999998 10/11/2003 00:00:00;116,719999999998 12/11/2003 00:00:00;113,749999999999 13/11/2003 00:00:00;114,459999999998 14/11/2003 00:00:00;114,139999999998 17/11/2003 00:00:00;112,149999999999 18/11/2003 00:00:00;112,449999999999 19/11/2003 00:00:00;110,559999999999 20/11/2003 00:00:00;108,849999999999 21/11/2003 00:00:00;110,059999999999 24/11/2003 00:00:00;111,119999999998 25/11/2003 00:00:00;113,219999999998 26/11/2003 00:00:00;113,849999999998 28/11/2003 00:00:00;112,259999999998 01/12/2003 00:00:00;113,049999999998 02/12/2003 00:00:00;114,849999999998 03/12/2003 00:00:00;113,159999999998 04/12/2003 00:00:00;112,599999999998 05/12/2003 00:00:00;112,029999999998 08/12/2003 00:00:00;110,019999999998 09/12/2003 00:00:00;110,529999999998 10/12/2003 00:00:00;109,639999999998 11/12/2003 00:00:00;109,039999999998 12/12/2003 00:00:00;110,219999999998 15/12/2003 00:00:00;111,609999999998 16/12/2003 00:00:00;108,199999999998 17/12/2003 00:00:00;108,649999999998 18/12/2003 00:00:00;108,459999999998 19/12/2003 00:00:00;109,729999999998 22/12/2003 00:00:00;108,999999999998 23/12/2003 00:00:00;109,899999999998 24/12/2003 00:00:00;110,169999999998 29/12/2003 00:00:00;110,029999999998 30/12/2003 00:00:00;110,629999999998 31/12/2003 00:00:00;109,899999999998 02/01/2004 00:00:00;109,799999999998 05/01/2004 00:00:00;109,169999999998 06/01/2004 00:00:00;109,169999999998 07/01/2004 00:00:00;110,389999999998 08/01/2004 00:00:00;111,599999999998 09/01/2004 00:00:00;109,649999999998 12/01/2004 00:00:00;109,079999999998 13/01/2004 00:00:00;110,799999999998 14/01/2004 00:00:00;110,729999999998 15/01/2004 00:00:00;112,009999999998 16/01/2004 00:00:00;114,019999999998 20/01/2004 00:00:00;114,579999999998 21/01/2004 00:00:00;113,209999999998 22/01/2004 00:00:00;113,459999999998 23/01/2004 00:00:00;113,099999999998 26/01/2004 00:00:00;113,929999999998 27/01/2004 00:00:00;115,789999999998 28/01/2004 00:00:00;114,279999999998 29/01/2004 00:00:00;113,419999999998 30/01/2004 00:00:00;113,749999999998 02/02/2004 00:00:00;113,459999999998 03/02/2004 00:00:00;112,429999999998 04/02/2004 00:00:00;112,349999999998 05/02/2004 00:00:00;111,299999999998 06/02/2004 00:00:00;111,899999999998 09/02/2004 00:00:00;111,699999999998 10/02/2004 00:00:00;111,359999999998 11/02/2004 00:00:00;112,609999999998 12/02/2004 00:00:00;112,209999999998 13/02/2004 00:00:00;112,149999999998 17/02/2004 00:00:00;111,579999999998 18/02/2004 00:00:00;111,839999999998 19/02/2004 00:00:00;113,319999999998 20/02/2004 00:00:00;112,549999999998 23/02/2004 00:00:00;112,549999999998 24/02/2004 00:00:00;110,249999999998 25/02/2004 00:00:00;110,089999999998 26/02/2004 00:00:00;112,529999999998 27/02/2004 00:00:00;113,559999999998 01/03/2004 00:00:00;113,659999999998 02/03/2004 00:00:00;116,179999999998 03/03/2004 00:00:00;117,519999999998 04/03/2004 00:00:00;116,859999999998 05/03/2004 00:00:00;117,219999999998 08/03/2004 00:00:00;116,669999999998 09/03/2004 00:00:00;115,339999999998 10/03/2004 00:00:00;115,049999999998 11/03/2004 00:00:00;112,929999999998 12/03/2004 00:00:00;112,609999999998 15/03/2004 00:00:00;113,119999999998 16/03/2004 00:00:00;111,509999999998 17/03/2004 00:00:00;112,749999999998 18/03/2004 00:00:00;113,389999999998 19/03/2004 00:00:00;112,369999999998 22/03/2004 00:00:00;110,789999999998 23/03/2004 00:00:00;110,769999999998 24/03/2004 00:00:00;110,469999999998 25/03/2004 00:00:00;111,529999999998 26/03/2004 00:00:00;112,539999999998 29/03/2004 00:00:00;113,879999999998 30/03/2004 00:00:00;113,499999999998 31/03/2004 00:00:00;114,559999999998 01/04/2004 00:00:00;114,119999999998 02/04/2004 00:00:00;115,789999999998 05/04/2004 00:00:00;117,609999999998 06/04/2004 00:00:00;118,129999999998 07/04/2004 00:00:00;118,049999999998 08/04/2004 00:00:00;117,899999999998 13/04/2004 00:00:00;119,059999999998 14/04/2004 00:00:00;116,819999999998 15/04/2004 00:00:00;117,299999999998 16/04/2004 00:00:00;116,439999999998 19/04/2004 00:00:00;115,689999999998 20/04/2004 00:00:00;117,639999999998 21/04/2004 00:00:00;117,039999999998 22/04/2004 00:00:00;117,199999999998 23/04/2004 00:00:00;119,169999999998 26/04/2004 00:00:00;119,489999999998 27/04/2004 00:00:00;119,019999999998 28/04/2004 00:00:00;118,639999999998 29/04/2004 00:00:00;117,629999999998 30/04/2004 00:00:00;115,559999999998 03/05/2004 00:00:00;114,839999999998 04/05/2004 00:00:00;114,719999999998 05/05/2004 00:00:00;114,089999999998 06/05/2004 00:00:00;113,749999999998 07/05/2004 00:00:00;113,529999999998 10/05/2004 00:00:00;113,329999999998 11/05/2004 00:00:00;112,529999999998 12/05/2004 00:00:00;113,129999999998 13/05/2004 00:00:00;112,979999999998 14/05/2004 00:00:00;113,899999999998 17/05/2004 00:00:00;110,609999999998 18/05/2004 00:00:00;110,949999999998 19/05/2004 00:00:00;111,739999999998 21/05/2004 00:00:00;110,679999999998 24/05/2004 00:00:00;112,069999999998 25/05/2004 00:00:00;111,109999999998 26/05/2004 00:00:00;112,819999999998 27/05/2004 00:00:00;113,529999999998 28/05/2004 00:00:00;112,869999999998 01/06/2004 00:00:00;113,069999999998 02/06/2004 00:00:00;113,859999999998 03/06/2004 00:00:00;113,739999999998 04/06/2004 00:00:00;113,529999999998 07/06/2004 00:00:00;112,799999999998 08/06/2004 00:00:00;113,909999999998 09/06/2004 00:00:00;114,949999999998 10/06/2004 00:00:00;115,239999999998 11/06/2004 00:00:00;115,239999999998 14/06/2004 00:00:00;115,209999999998 15/06/2004 00:00:00;114,759999999998 16/06/2004 00:00:00;115,159999999998 17/06/2004 00:00:00;115,069999999998 18/06/2004 00:00:00;114,959999999998 21/06/2004 00:00:00;114,869999999998 22/06/2004 00:00:00;114,629999999998 23/06/2004 00:00:00;115,179999999998 24/06/2004 00:00:00;116,419999999998 25/06/2004 00:00:00;116,119999999998 28/06/2004 00:00:00;116,559999999998 29/06/2004 00:00:00;115,359999999998 30/06/2004 00:00:00;115,779999999998 01/07/2004 00:00:00;116,299999999998 02/07/2004 00:00:00;115,549999999998 05/07/2004 00:00:00;113,629999999998 06/07/2004 00:00:00;113,629999999998 07/07/2004 00:00:00;111,679999999998 08/07/2004 00:00:00;111,829999999998 09/07/2004 00:00:00;110,709999999998 12/07/2004 00:00:00;110,379999999998 13/07/2004 00:00:00;110,909999999998 15/07/2004 00:00:00;110,499999999998 16/07/2004 00:00:00;110,959999999998 19/07/2004 00:00:00;109,239999999998 20/07/2004 00:00:00;108,889999999998 21/07/2004 00:00:00;111,389999999998 22/07/2004 00:00:00;109,099999999998 23/07/2004 00:00:00;109,999999999998 26/07/2004 00:00:00;109,819999999998 27/07/2004 00:00:00;109,029999999998 28/07/2004 00:00:00;111,509999999998 29/07/2004 00:00:00;111,399999999998 30/07/2004 00:00:00;112,239999999998 02/08/2004 00:00:00;111,719999999998 03/08/2004 00:00:00;113,209999999998 04/08/2004 00:00:00;112,099999999998 05/08/2004 00:00:00;111,219999999998 06/08/2004 00:00:00;108,609999999998 09/08/2004 00:00:00;105,319999999998 10/08/2004 00:00:00;105,359999999998 11/08/2004 00:00:00;105,999999999998 12/08/2004 00:00:00;105,519999999998 13/08/2004 00:00:00;105,099999999998 16/08/2004 00:00:00;104,059999999998 17/08/2004 00:00:00;106,199999999998 18/08/2004 00:00:00;106,349999999998 19/08/2004 00:00:00;107,499999999998 20/08/2004 00:00:00;107,519999999998 23/08/2004 00:00:00;109,209999999998 24/08/2004 00:00:00;110,249999999998 25/08/2004 00:00:00;110,249999999998 26/08/2004 00:00:00;111,259999999997 27/08/2004 00:00:00;111,309999999997 30/08/2004 00:00:00;112,349999999997 31/08/2004 00:00:00;110,759999999997 01/09/2004 00:00:00;110,719999999997 02/09/2004 00:00:00;111,869999999997 03/09/2004 00:00:00;112,789999999997 07/09/2004 00:00:00;113,609999999997 08/09/2004 00:00:00;114,529999999997 09/09/2004 00:00:00;112,779999999997 10/09/2004 00:00:00;112,949999999997 13/09/2004 00:00:00;113,659999999997 14/09/2004 00:00:00;114,249999999997 15/09/2004 00:00:00;114,129999999997 16/09/2004 00:00:00;114,699999999997 17/09/2004 00:00:00;115,119999999997 20/09/2004 00:00:00;115,649999999997 21/09/2004 00:00:00;114,479999999997 22/09/2004 00:00:00;114,749999999997 23/09/2004 00:00:00;113,049999999997 24/09/2004 00:00:00;113,179999999997 27/09/2004 00:00:00;113,979999999997 28/09/2004 00:00:00;113,389999999997 29/09/2004 00:00:00;113,559999999997 30/09/2004 00:00:00;113,919999999997 01/10/2004 00:00:00;114,829999999997 04/10/2004 00:00:00;117,159999999997 05/10/2004 00:00:00;117,149999999997 06/10/2004 00:00:00;117,099999999997 07/10/2004 00:00:00;117,649999999997 08/10/2004 00:00:00;115,829999999997 11/10/2004 00:00:00;114,239999999997 12/10/2004 00:00:00;114,699999999997 13/10/2004 00:00:00;115,469999999997 14/10/2004 00:00:00;113,059999999997 15/10/2004 00:00:00;112,209999999997 18/10/2004 00:00:00;111,559999999997 19/10/2004 00:00:00;112,329999999997 20/10/2004 00:00:00;110,069999999997 21/10/2004 00:00:00;110,539999999997 22/10/2004 00:00:00;111,239999999997 25/10/2004 00:00:00;108,809999999997 26/10/2004 00:00:00;109,339999999997 27/10/2004 00:00:00;110,689999999997 28/10/2004 00:00:00;112,709999999997 29/10/2004 00:00:00;112,089999999997 02/11/2004 00:00:00;113,519999999997 03/11/2004 00:00:00;115,149999999997 04/11/2004 00:00:00;113,279999999997 05/11/2004 00:00:00;115,279999999997 08/11/2004 00:00:00;114,369999999997 09/11/2004 00:00:00;114,269999999997 10/11/2004 00:00:00;114,029999999997 12/11/2004 00:00:00;115,879999999997 15/11/2004 00:00:00;116,849999999997 16/11/2004 00:00:00;116,439999999997 17/11/2004 00:00:00;116,079999999997 18/11/2004 00:00:00;116,449999999997 19/11/2004 00:00:00;116,649999999997 22/11/2004 00:00:00;115,149999999997 23/11/2004 00:00:00;116,159999999997 24/11/2004 00:00:00;115,929999999997 26/11/2004 00:00:00;115,639999999997 29/11/2004 00:00:00;116,329999999997 30/11/2004 00:00:00;115,329999999997 01/12/2004 00:00:00;117,059999999997 02/12/2004 00:00:00;116,609999999997 03/12/2004 00:00:00;117,189999999997 06/12/2004 00:00:00;115,879999999997 07/12/2004 00:00:00;113,929999999997 08/12/2004 00:00:00;115,819999999997 09/12/2004 00:00:00;116,809999999997 10/12/2004 00:00:00;117,929999999997 13/12/2004 00:00:00;118,249999999997 14/12/2004 00:00:00;118,599999999997 15/12/2004 00:00:00;118,979999999997 16/12/2004 00:00:00;117,909999999997 17/12/2004 00:00:00;119,229999999997 20/12/2004 00:00:00;117,879999999997 21/12/2004 00:00:00;118,539999999997 22/12/2004 00:00:00;119,259999999997 23/12/2004 00:00:00;118,519999999997 27/12/2004 00:00:00;117,079999999997 28/12/2004 00:00:00;117,769999999997 29/12/2004 00:00:00;118,019999999997 30/12/2004 00:00:00;118,219999999997 31/12/2004 00:00:00;117,829999999997 03/01/2005 00:00:00;116,959999999997 04/01/2005 00:00:00;116,099999999997 05/01/2005 00:00:00;116,399999999997 06/01/2005 00:00:00;117,709999999997 07/01/2005 00:00:00;117,299999999997 10/01/2005 00:00:00;119,009999999997 11/01/2005 00:00:00;118,069999999997 12/01/2005 00:00:00;118,859999999997 13/01/2005 00:00:00;117,439999999997 14/01/2005 00:00:00;119,859999999997 18/01/2005 00:00:00;121,609999999997 19/01/2005 00:00:00;120,369999999997 21/01/2005 00:00:00;119,949999999997 24/01/2005 00:00:00;118,369999999997 25/01/2005 00:00:00;118,669999999997 26/01/2005 00:00:00;119,869999999997 27/01/2005 00:00:00;119,689999999997 28/01/2005 00:00:00;119,609999999997 31/01/2005 00:00:00;121,399999999997 01/02/2005 00:00:00;122,539999999997 02/02/2005 00:00:00;122,419999999997 03/02/2005 00:00:00;122,859999999997 04/02/2005 00:00:00;125,209999999997 07/02/2005 00:00:00;126,269999999997 08/02/2005 00:00:00;127,269999999997 09/02/2005 00:00:00;125,489999999997 10/02/2005 00:00:00;125,959999999997 11/02/2005 00:00:00;126,509999999997 14/02/2005 00:00:00;125,349999999997 15/02/2005 00:00:00;125,719999999997 16/02/2005 00:00:00;125,469999999997 17/02/2005 00:00:00;124,109999999997 18/02/2005 00:00:00;124,439999999997 22/02/2005 00:00:00;120,969999999997 23/02/2005 00:00:00;121,219999999997 24/02/2005 00:00:00;122,209999999997 25/02/2005 00:00:00;124,629999999997 28/02/2005 00:00:00;121,539999999997 01/03/2005 00:00:00;122,419999999997 02/03/2005 00:00:00;123,329999999997 03/03/2005 00:00:00;123,159999999997 04/03/2005 00:00:00;124,539999999996 07/03/2005 00:00:00;123,929999999996 08/03/2005 00:00:00;122,659999999997 09/03/2005 00:00:00;120,299999999997 10/03/2005 00:00:00;119,469999999997 11/03/2005 00:00:00;119,309999999997 14/03/2005 00:00:00;120,079999999997 15/03/2005 00:00:00;119,879999999997 16/03/2005 00:00:00;119,129999999997 17/03/2005 00:00:00;119,549999999997 18/03/2005 00:00:00;120,339999999997 21/03/2005 00:00:00;121,019999999997 22/03/2005 00:00:00;119,959999999997 23/03/2005 00:00:00;120,259999999997 24/03/2005 00:00:00;121,209999999996 29/03/2005 00:00:00;120,179999999996 30/03/2005 00:00:00;121,809999999996 31/03/2005 00:00:00;122,299999999996 01/04/2005 00:00:00;122,149999999996 04/04/2005 00:00:00;122,879999999996 05/04/2005 00:00:00;123,959999999996 06/04/2005 00:00:00;123,319999999996 07/04/2005 00:00:00;123,619999999996 08/04/2005 00:00:00;123,029999999996 11/04/2005 00:00:00;121,519999999996 12/04/2005 00:00:00;121,679999999996 14/04/2005 00:00:00;119,329999999996 15/04/2005 00:00:00;116,879999999997 18/04/2005 00:00:00;116,079999999997 19/04/2005 00:00:00;117,799999999996 20/04/2005 00:00:00;115,399999999997 21/04/2005 00:00:00;117,179999999996 22/04/2005 00:00:00;116,109999999997 25/04/2005 00:00:00;118,749999999996 26/04/2005 00:00:00;117,719999999996 27/04/2005 00:00:00;118,349999999996 28/04/2005 00:00:00;116,589999999996 29/04/2005 00:00:00;116,999999999996 02/05/2005 00:00:00;118,709999999996 03/05/2005 00:00:00;118,299999999996 04/05/2005 00:00:00;118,509999999996 06/05/2005 00:00:00;119,339999999996 09/05/2005 00:00:00;121,579999999996 10/05/2005 00:00:00;120,179999999996 11/05/2005 00:00:00;120,199999999996 12/05/2005 00:00:00;119,339999999996 13/05/2005 00:00:00;120,319999999996 17/05/2005 00:00:00;122,459999999996 18/05/2005 00:00:00;124,329999999996 19/05/2005 00:00:00;124,579999999996 20/05/2005 00:00:00;124,629999999996 23/05/2005 00:00:00;126,299999999996 24/05/2005 00:00:00;125,679999999996 25/05/2005 00:00:00;125,159999999996 26/05/2005 00:00:00;126,689999999996 27/05/2005 00:00:00;127,439999999996 30/05/2005 00:00:00;129,489999999996 31/05/2005 00:00:00;129,489999999996 01/06/2005 00:00:00;131,559999999996 02/06/2005 00:00:00;132,299999999996 03/06/2005 00:00:00;131,689999999996 06/06/2005 00:00:00;132,259999999996 07/06/2005 00:00:00;131,699999999996 08/06/2005 00:00:00;130,529999999996 09/06/2005 00:00:00;132,369999999996 10/06/2005 00:00:00;131,929999999996 13/06/2005 00:00:00;134,819999999996 14/06/2005 00:00:00;134,729999999996 15/06/2005 00:00:00;135,949999999996 16/06/2005 00:00:00;136,119999999996 17/06/2005 00:00:00;136,119999999996 20/06/2005 00:00:00;135,389999999996 21/06/2005 00:00:00;136,469999999996 22/06/2005 00:00:00;136,329999999996 23/06/2005 00:00:00;135,469999999996 24/06/2005 00:00:00;134,639999999996 27/06/2005 00:00:00;133,959999999996 28/06/2005 00:00:00;136,529999999996 29/06/2005 00:00:00;137,389999999996 30/06/2005 00:00:00;136,929999999996 01/07/2005 00:00:00;136,699999999996 04/07/2005 00:00:00;140,649999999995 05/07/2005 00:00:00;140,649999999995 06/07/2005 00:00:00;139,909999999995 07/07/2005 00:00:00;139,329999999995 08/07/2005 00:00:00;141,669999999995 11/07/2005 00:00:00;141,449999999995 12/07/2005 00:00:00;140,049999999995 13/07/2005 00:00:00;139,539999999995 15/07/2005 00:00:00;140,129999999995 18/07/2005 00:00:00;140,299999999995 19/07/2005 00:00:00;142,929999999995 20/07/2005 00:00:00;142,459999999995 21/07/2005 00:00:00;140,119999999995 22/07/2005 00:00:00;141,469999999995 25/07/2005 00:00:00;141,719999999995 26/07/2005 00:00:00;142,529999999995 27/07/2005 00:00:00;143,099999999995 28/07/2005 00:00:00;143,149999999995 29/07/2005 00:00:00;142,179999999995 01/08/2005 00:00:00;141,039999999995 02/08/2005 00:00:00;141,959999999995 03/08/2005 00:00:00;140,619999999995 04/08/2005 00:00:00;138,939999999995 05/08/2005 00:00:00;137,259999999995 08/08/2005 00:00:00;136,509999999995 09/08/2005 00:00:00;137,239999999995 10/08/2005 00:00:00;137,069999999995 11/08/2005 00:00:00;137,699999999995 12/08/2005 00:00:00;136,609999999995 16/08/2005 00:00:00;136,809999999995 17/08/2005 00:00:00;136,739999999995 18/08/2005 00:00:00;137,469999999995 19/08/2005 00:00:00;138,259999999995 22/08/2005 00:00:00;137,529999999995 23/08/2005 00:00:00;137,369999999995 24/08/2005 00:00:00;137,539999999995 25/08/2005 00:00:00;137,089999999995 26/08/2005 00:00:00;135,889999999995 29/08/2005 00:00:00;136,719999999995 30/08/2005 00:00:00;137,329999999995 31/08/2005 00:00:00;139,709999999995 01/09/2005 00:00:00;137,799999999995 02/09/2005 00:00:00;135,279999999995 05/09/2005 00:00:00;137,189999999995 06/09/2005 00:00:00;137,189999999995 07/09/2005 00:00:00;138,679999999995 08/09/2005 00:00:00;138,019999999995 09/09/2005 00:00:00;138,899999999995 12/09/2005 00:00:00;140,209999999995 13/09/2005 00:00:00;139,429999999995 14/09/2005 00:00:00;138,749999999995 15/09/2005 00:00:00;139,429999999995 16/09/2005 00:00:00;139,759999999995 19/09/2005 00:00:00;140,159999999995 20/09/2005 00:00:00;138,659999999995 21/09/2005 00:00:00;136,669999999995 22/09/2005 00:00:00;137,839999999995 23/09/2005 00:00:00;139,279999999995 26/09/2005 00:00:00;140,689999999995 27/09/2005 00:00:00;140,819999999995 28/09/2005 00:00:00;140,639999999995 29/09/2005 00:00:00;142,579999999995 30/09/2005 00:00:00;143,099999999995 03/10/2005 00:00:00;145,409999999995 04/10/2005 00:00:00;144,079999999995 05/10/2005 00:00:00;141,039999999995 06/10/2005 00:00:00;137,579999999995 07/10/2005 00:00:00;138,949999999995 10/10/2005 00:00:00;138,589999999995 11/10/2005 00:00:00;138,569999999995 12/10/2005 00:00:00;136,849999999995 13/10/2005 00:00:00;137,689999999995 14/10/2005 00:00:00;137,689999999995 17/10/2005 00:00:00;138,639999999995 18/10/2005 00:00:00;137,759999999995 19/10/2005 00:00:00;139,249999999995 20/10/2005 00:00:00;137,649999999995 21/10/2005 00:00:00;138,719999999995 24/10/2005 00:00:00;141,299999999995 25/10/2005 00:00:00;139,309999999995 26/10/2005 00:00:00;138,639999999995 27/10/2005 00:00:00;135,709999999995 28/10/2005 00:00:00;138,639999999995 31/10/2005 00:00:00;142,139999999995 02/11/2005 00:00:00;144,319999999995 03/11/2005 00:00:00;145,929999999995 04/11/2005 00:00:00;148,139999999995 07/11/2005 00:00:00;148,459999999995 08/11/2005 00:00:00;147,899999999995 09/11/2005 00:00:00;149,109999999994 10/11/2005 00:00:00;150,309999999994 14/11/2005 00:00:00;151,299999999994 15/11/2005 00:00:00;150,529999999994 16/11/2005 00:00:00;151,079999999994 17/11/2005 00:00:00;152,819999999994 18/11/2005 00:00:00;153,369999999994 21/11/2005 00:00:00;154,299999999994 22/11/2005 00:00:00;155,729999999994 23/11/2005 00:00:00;155,289999999994 24/11/2005 00:00:00;155,309999999994 25/11/2005 00:00:00;156,479999999994 28/11/2005 00:00:00;153,589999999994 29/11/2005 00:00:00;154,539999999994 30/11/2005 00:00:00;153,999999999994 01/12/2005 00:00:00;156,939999999994 02/12/2005 00:00:00;157,279999999994 05/12/2005 00:00:00;155,869999999994 06/12/2005 00:00:00;156,079999999994 07/12/2005 00:00:00;156,059999999994 08/12/2005 00:00:00;154,909999999994 09/12/2005 00:00:00;155,389999999994 12/12/2005 00:00:00;154,049999999994 13/12/2005 00:00:00;154,519999999994 14/12/2005 00:00:00;154,169999999994 15/12/2005 00:00:00;154,989999999994 16/12/2005 00:00:00;153,639999999994 19/12/2005 00:00:00;152,329999999994 20/12/2005 00:00:00;153,699999999994 21/12/2005 00:00:00;155,679999999994 22/12/2005 00:00:00;156,319999999994 23/12/2005 00:00:00;156,749999999994 27/12/2005 00:00:00;155,279999999994 28/12/2005 00:00:00;155,339999999994 29/12/2005 00:00:00;155,999999999994 30/12/2005 00:00:00;155,739999999994 02/01/2006 00:00:00;155,719999999994 03/01/2006 00:00:00;155,509999999994 04/01/2006 00:00:00;155,209999999994 05/01/2006 00:00:00;155,059999999994 06/01/2006 00:00:00;156,489999999994 09/01/2006 00:00:00;158,519999999994 10/01/2006 00:00:00;159,219999999994 11/01/2006 00:00:00;159,259999999994 12/01/2006 00:00:00;158,959999999994 13/01/2006 00:00:00;157,859999999994 16/01/2006 00:00:00;157,189999999994 17/01/2006 00:00:00;157,189999999994 18/01/2006 00:00:00;156,839999999994 19/01/2006 00:00:00;158,649999999994 20/01/2006 00:00:00;156,529999999994 23/01/2006 00:00:00;154,419999999994 24/01/2006 00:00:00;155,759999999994 25/01/2006 00:00:00;154,969999999994 26/01/2006 00:00:00;157,089999999994 27/01/2006 00:00:00;159,379999999994 30/01/2006 00:00:00;160,249999999994 31/01/2006 00:00:00;159,539999999994 01/02/2006 00:00:00;160,309999999994 02/02/2006 00:00:00;158,839999999994 03/02/2006 00:00:00;159,509999999994 06/02/2006 00:00:00;160,569999999994 07/02/2006 00:00:00;158,939999999994 08/02/2006 00:00:00;160,309999999994 09/02/2006 00:00:00;159,909999999994 10/02/2006 00:00:00;160,189999999994 13/02/2006 00:00:00;159,139999999994 14/02/2006 00:00:00;161,169999999993 15/02/2006 00:00:00;161,739999999993 16/02/2006 00:00:00;163,529999999993 17/02/2006 00:00:00;162,779999999993 20/02/2006 00:00:00;162,379999999993 21/02/2006 00:00:00;162,629999999993 22/02/2006 00:00:00;164,269999999993 23/02/2006 00:00:00;163,269999999993 24/02/2006 00:00:00;164,819999999993 27/02/2006 00:00:00;165,849999999993 28/02/2006 00:00:00;163,219999999993 01/03/2006 00:00:00;164,879999999993 02/03/2006 00:00:00;163,969999999993 03/03/2006 00:00:00;163,209999999993 06/03/2006 00:00:00;161,549999999993 07/03/2006 00:00:00;161,439999999993 08/03/2006 00:00:00;161,549999999993 09/03/2006 00:00:00;160,099999999993 10/03/2006 00:00:00;161,629999999993 13/03/2006 00:00:00;161,489999999993 14/03/2006 00:00:00;161,989999999993 15/03/2006 00:00:00;162,919999999993 16/03/2006 00:00:00;161,199999999993 17/03/2006 00:00:00;161,959999999993 20/03/2006 00:00:00;161,249999999993 21/03/2006 00:00:00;161,259999999993 22/03/2006 00:00:00;162,259999999993 23/03/2006 00:00:00;163,799999999993 24/03/2006 00:00:00;163,879999999993 27/03/2006 00:00:00;163,519999999993 28/03/2006 00:00:00;162,219999999993 29/03/2006 00:00:00;165,329999999993 30/03/2006 00:00:00;163,359999999993 31/03/2006 00:00:00;163,689999999993 03/04/2006 00:00:00;163,449999999993 04/04/2006 00:00:00;162,319999999993 05/04/2006 00:00:00;163,219999999993 06/04/2006 00:00:00;163,729999999993 07/04/2006 00:00:00;163,739999999993 10/04/2006 00:00:00;163,139999999993 11/04/2006 00:00:00;161,069999999993 12/04/2006 00:00:00;161,669999999993 13/04/2006 00:00:00;162,699999999993 18/04/2006 00:00:00;163,169999999993 19/04/2006 00:00:00;164,159999999993 20/04/2006 00:00:00;164,379999999993 21/04/2006 00:00:00;163,739999999993 24/04/2006 00:00:00;162,559999999993 25/04/2006 00:00:00;161,479999999993 26/04/2006 00:00:00;161,069999999993 27/04/2006 00:00:00;159,479999999993 28/04/2006 00:00:00;158,729999999993 02/05/2006 00:00:00;157,989999999993 03/05/2006 00:00:00;158,499999999993 04/05/2006 00:00:00;158,619999999993 05/05/2006 00:00:00;159,679999999993 09/05/2006 00:00:00;159,619999999993 10/05/2006 00:00:00;159,009999999993 11/05/2006 00:00:00;156,539999999993 12/05/2006 00:00:00;152,979999999993 15/05/2006 00:00:00;152,419999999993 16/05/2006 00:00:00;151,699999999993 17/05/2006 00:00:00;149,399999999993 18/05/2006 00:00:00;147,799999999994 19/05/2006 00:00:00;149,349999999993 22/05/2006 00:00:00;146,479999999994 23/05/2006 00:00:00;146,209999999994 24/05/2006 00:00:00;146,519999999994 26/05/2006 00:00:00;150,539999999993 29/05/2006 00:00:00;150,169999999993 30/05/2006 00:00:00;145,649999999994 31/05/2006 00:00:00;148,129999999993 01/06/2006 00:00:00;150,549999999993 02/06/2006 00:00:00;149,519999999993 06/06/2006 00:00:00;146,109999999994 07/06/2006 00:00:00;145,349999999994 08/06/2006 00:00:00;146,249999999993 09/06/2006 00:00:00;145,759999999994 12/06/2006 00:00:00;142,819999999994 13/06/2006 00:00:00;140,529999999994 14/06/2006 00:00:00;140,909999999994 15/06/2006 00:00:00;145,399999999993 16/06/2006 00:00:00;144,589999999994 19/06/2006 00:00:00;143,509999999994 20/06/2006 00:00:00;142,869999999994 21/06/2006 00:00:00;144,539999999993 22/06/2006 00:00:00;144,389999999993 23/06/2006 00:00:00;145,899999999993 26/06/2006 00:00:00;145,719999999993 27/06/2006 00:00:00;143,129999999993 28/06/2006 00:00:00;144,019999999993 29/06/2006 00:00:00;148,209999999993 30/06/2006 00:00:00;145,969999999993 03/07/2006 00:00:00;146,749999999993 04/07/2006 00:00:00;146,829999999993 05/07/2006 00:00:00;145,479999999993 06/07/2006 00:00:00;145,319999999993 07/07/2006 00:00:00;142,619999999993 10/07/2006 00:00:00;142,909999999993 11/07/2006 00:00:00;143,409999999993 12/07/2006 00:00:00;142,509999999993 13/07/2006 00:00:00;140,059999999994 17/07/2006 00:00:00;140,579999999994 18/07/2006 00:00:00;140,769999999994 19/07/2006 00:00:00;143,459999999993 20/07/2006 00:00:00;139,219999999994 21/07/2006 00:00:00;136,409999999994 24/07/2006 00:00:00;140,149999999994 25/07/2006 00:00:00;141,719999999993 26/07/2006 00:00:00;141,629999999993 27/07/2006 00:00:00;139,169999999994 28/07/2006 00:00:00;141,069999999993 31/07/2006 00:00:00;141,619999999993 01/08/2006 00:00:00;140,379999999993 02/08/2006 00:00:00;141,099999999993 03/08/2006 00:00:00;141,639999999993 04/08/2006 00:00:00;139,909999999993 07/08/2006 00:00:00;139,199999999993 08/08/2006 00:00:00;138,359999999994 09/08/2006 00:00:00;136,709999999994 10/08/2006 00:00:00;138,819999999993 11/08/2006 00:00:00;138,039999999994 14/08/2006 00:00:00;138,249999999994 16/08/2006 00:00:00;142,139999999993 17/08/2006 00:00:00;142,149999999993 18/08/2006 00:00:00;142,979999999993 21/08/2006 00:00:00;140,669999999993 22/08/2006 00:00:00;142,149999999993 23/08/2006 00:00:00;141,319999999993 24/08/2006 00:00:00;140,559999999993 25/08/2006 00:00:00;141,049999999993 28/08/2006 00:00:00;141,539999999993 29/08/2006 00:00:00;142,469999999993 30/08/2006 00:00:00;142,169999999993 31/08/2006 00:00:00;143,049999999993 01/09/2006 00:00:00;143,769999999993 04/09/2006 00:00:00;143,069999999993 05/09/2006 00:00:00;144,239999999993 06/09/2006 00:00:00;142,229999999993 07/09/2006 00:00:00;142,049999999993 08/09/2006 00:00:00;143,249999999993 11/09/2006 00:00:00;142,489999999993 12/09/2006 00:00:00;145,039999999993 13/09/2006 00:00:00;146,509999999993 14/09/2006 00:00:00;144,859999999993 15/09/2006 00:00:00;145,849999999993 18/09/2006 00:00:00;145,429999999993 19/09/2006 00:00:00;144,389999999993 20/09/2006 00:00:00;145,229999999993 21/09/2006 00:00:00;143,959999999993 22/09/2006 00:00:00;141,959999999993 25/09/2006 00:00:00;143,859999999993 26/09/2006 00:00:00;145,429999999993 27/09/2006 00:00:00;145,079999999993 28/09/2006 00:00:00;145,689999999993 29/09/2006 00:00:00;145,279999999993 02/10/2006 00:00:00;143,529999999993 03/10/2006 00:00:00;143,159999999993 04/10/2006 00:00:00;146,129999999993 05/10/2006 00:00:00;147,549999999993 06/10/2006 00:00:00;147,819999999993 09/10/2006 00:00:00;148,429999999993 10/10/2006 00:00:00;149,789999999993 11/10/2006 00:00:00;149,099999999993 12/10/2006 00:00:00;151,209999999993 13/10/2006 00:00:00;152,399999999993 16/10/2006 00:00:00;153,309999999992 17/10/2006 00:00:00;151,759999999993 18/10/2006 00:00:00;151,569999999993 19/10/2006 00:00:00;151,289999999993 20/10/2006 00:00:00;150,599999999993 23/10/2006 00:00:00;151,709999999993 24/10/2006 00:00:00;151,889999999992 25/10/2006 00:00:00;151,679999999992 26/10/2006 00:00:00;151,839999999992 27/10/2006 00:00:00;149,929999999993 30/10/2006 00:00:00;150,339999999993 31/10/2006 00:00:00;149,209999999993 02/11/2006 00:00:00;147,679999999993 03/11/2006 00:00:00;148,549999999993 06/11/2006 00:00:00;150,729999999992 07/11/2006 00:00:00;150,399999999992 08/11/2006 00:00:00;151,659999999992 09/11/2006 00:00:00;150,289999999992 10/11/2006 00:00:00;150,169999999992 13/11/2006 00:00:00;151,139999999992 14/11/2006 00:00:00;152,419999999992 15/11/2006 00:00:00;153,709999999992 16/11/2006 00:00:00;153,859999999992 17/11/2006 00:00:00;153,249999999992 20/11/2006 00:00:00;153,419999999992 21/11/2006 00:00:00;153,649999999992 22/11/2006 00:00:00;152,849999999992 23/11/2006 00:00:00;152,649999999992 24/11/2006 00:00:00;150,859999999992 27/11/2006 00:00:00;147,629999999992 28/11/2006 00:00:00;147,459999999992 29/11/2006 00:00:00;149,459999999992 30/11/2006 00:00:00;148,969999999992 01/12/2006 00:00:00;147,699999999992 04/12/2006 00:00:00;149,569999999992 05/12/2006 00:00:00;150,169999999992 06/12/2006 00:00:00;150,079999999992 07/12/2006 00:00:00;149,799999999992 08/12/2006 00:00:00;149,439999999992 11/12/2006 00:00:00;150,409999999992 12/12/2006 00:00:00;149,669999999992 13/12/2006 00:00:00;149,809999999992 14/12/2006 00:00:00;151,829999999992 15/12/2006 00:00:00;152,449999999992 18/12/2006 00:00:00;151,419999999992 19/12/2006 00:00:00;150,319999999992 20/12/2006 00:00:00;150,439999999992 21/12/2006 00:00:00;149,879999999992 22/12/2006 00:00:00;149,229999999992 27/12/2006 00:00:00;151,209999999992 28/12/2006 00:00:00;150,579999999992 29/12/2006 00:00:00;149,259999999992 02/01/2007 00:00:00;148,189999999992 03/01/2007 00:00:00;149,399999999992 04/01/2007 00:00:00;150,729999999992 05/01/2007 00:00:00;150,899999999992 08/01/2007 00:00:00;151,259999999992 09/01/2007 00:00:00;151,199999999992 10/01/2007 00:00:00;152,489999999992 11/01/2007 00:00:00;154,959999999992 12/01/2007 00:00:00;155,299999999992 15/01/2007 00:00:00;155,259999999992 16/01/2007 00:00:00;155,189999999992 17/01/2007 00:00:00;155,259999999992 18/01/2007 00:00:00;154,069999999992 19/01/2007 00:00:00;155,129999999992 22/01/2007 00:00:00;154,539999999992 23/01/2007 00:00:00;154,979999999992 24/01/2007 00:00:00;156,699999999992 25/01/2007 00:00:00;154,769999999992 26/01/2007 00:00:00;156,179999999992 29/01/2007 00:00:00;156,529999999992 30/01/2007 00:00:00;157,149999999992 31/01/2007 00:00:00;158,119999999992 01/02/2007 00:00:00;159,329999999992 02/02/2007 00:00:00;160,229999999992 05/02/2007 00:00:00;160,589999999991 06/02/2007 00:00:00;160,469999999991 07/02/2007 00:00:00;160,239999999991 08/02/2007 00:00:00;160,229999999991 09/02/2007 00:00:00;159,549999999992 12/02/2007 00:00:00;159,309999999992 13/02/2007 00:00:00;159,919999999991 14/02/2007 00:00:00;159,949999999991 15/02/2007 00:00:00;160,339999999991 16/02/2007 00:00:00;160,789999999991 19/02/2007 00:00:00;160,549999999991 20/02/2007 00:00:00;161,349999999991 21/02/2007 00:00:00;161,779999999991 22/02/2007 00:00:00;162,329999999991 23/02/2007 00:00:00;161,839999999991 26/02/2007 00:00:00;161,009999999991 27/02/2007 00:00:00;154,959999999992 28/02/2007 00:00:00;155,699999999992 01/03/2007 00:00:00;155,669999999992 02/03/2007 00:00:00;153,089999999992 05/03/2007 00:00:00;152,099999999992 06/03/2007 00:00:00;154,369999999992 07/03/2007 00:00:00;154,359999999992 08/03/2007 00:00:00;155,979999999992 09/03/2007 00:00:00;156,299999999992 12/03/2007 00:00:00;156,009999999992 13/03/2007 00:00:00;152,449999999992 14/03/2007 00:00:00;152,749999999992 15/03/2007 00:00:00;153,279999999992 16/03/2007 00:00:00;152,059999999992 19/03/2007 00:00:00;153,709999999992 20/03/2007 00:00:00;155,019999999992 21/03/2007 00:00:00;157,459999999991 22/03/2007 00:00:00;157,179999999991 23/03/2007 00:00:00;158,569999999991 26/03/2007 00:00:00;157,919999999991 27/03/2007 00:00:00;156,789999999991 28/03/2007 00:00:00;155,599999999991 29/03/2007 00:00:00;155,869999999991 30/03/2007 00:00:00;156,209999999991 02/04/2007 00:00:00;156,329999999991 03/04/2007 00:00:00;158,209999999991 04/04/2007 00:00:00;157,979999999991 05/04/2007 00:00:00;157,559999999991 10/04/2007 00:00:00;158,149999999991 11/04/2007 00:00:00;157,529999999991 12/04/2007 00:00:00;158,339999999991 13/04/2007 00:00:00;158,729999999991 16/04/2007 00:00:00;160,199999999991 17/04/2007 00:00:00;159,769999999991 18/04/2007 00:00:00;159,519999999991 19/04/2007 00:00:00;159,069999999991 20/04/2007 00:00:00;160,479999999991 23/04/2007 00:00:00;161,359999999991 24/04/2007 00:00:00;160,899999999991 25/04/2007 00:00:00;161,699999999991 26/04/2007 00:00:00;162,789999999991 27/04/2007 00:00:00;161,949999999991 30/04/2007 00:00:00;159,699999999991 02/05/2007 00:00:00;162,999999999991 03/05/2007 00:00:00;164,309999999991 04/05/2007 00:00:00;165,099999999991 07/05/2007 00:00:00;164,609999999991 09/05/2007 00:00:00;167,529999999991 10/05/2007 00:00:00;166,089999999991 11/05/2007 00:00:00;167,939999999991 14/05/2007 00:00:00;166,629999999991 15/05/2007 00:00:00;165,359999999991 16/05/2007 00:00:00;166,669999999991 18/05/2007 00:00:00;169,699999999990 21/05/2007 00:00:00;171,809999999990 22/05/2007 00:00:00;171,489999999990 23/05/2007 00:00:00;171,129999999990 24/05/2007 00:00:00;169,079999999990 25/05/2007 00:00:00;170,149999999990 29/05/2007 00:00:00;170,209999999990 30/05/2007 00:00:00;172,879999999990 31/05/2007 00:00:00;173,589999999990 01/06/2007 00:00:00;174,689999999990 04/06/2007 00:00:00;174,579999999990 05/06/2007 00:00:00;173,479999999990 06/06/2007 00:00:00;171,929999999990 07/06/2007 00:00:00;168,779999999990 08/06/2007 00:00:00;172,009999999990 11/06/2007 00:00:00;172,509999999990 12/06/2007 00:00:00;171,299999999990 13/06/2007 00:00:00;173,789999999990 14/06/2007 00:00:00;175,029999999990 15/06/2007 00:00:00;175,889999999990 18/06/2007 00:00:00;175,149999999990 19/06/2007 00:00:00;174,889999999990 20/06/2007 00:00:00;172,629999999990 21/06/2007 00:00:00;174,069999999990 22/06/2007 00:00:00;171,669999999990 25/06/2007 00:00:00;170,409999999990 26/06/2007 00:00:00;169,399999999990 27/06/2007 00:00:00;171,669999999990 28/06/2007 00:00:00;171,379999999990 29/06/2007 00:00:00;171,109999999990 02/07/2007 00:00:00;171,639999999990 03/07/2007 00:00:00;172,009999999990 05/07/2007 00:00:00;172,929999999990 06/07/2007 00:00:00;173,759999999990 09/07/2007 00:00:00;173,919999999990 10/07/2007 00:00:00;170,469999999990 11/07/2007 00:00:00;170,819999999990 12/07/2007 00:00:00;174,179999999990 13/07/2007 00:00:00;174,649999999990 16/07/2007 00:00:00;173,619999999990 17/07/2007 00:00:00;173,769999999990 18/07/2007 00:00:00;173,279999999990 19/07/2007 00:00:00;173,819999999990 20/07/2007 00:00:00;171,779999999990 23/07/2007 00:00:00;171,889999999990 24/07/2007 00:00:00;167,769999999990 25/07/2007 00:00:00;169,389999999990 26/07/2007 00:00:00;165,959999999990 27/07/2007 00:00:00;164,759999999990 30/07/2007 00:00:00;165,899999999990 31/07/2007 00:00:00;164,439999999990 01/08/2007 00:00:00;164,579999999990 02/08/2007 00:00:00;165,889999999990 03/08/2007 00:00:00;160,099999999991 06/08/2007 00:00:00;161,219999999990 07/08/2007 00:00:00;162,839999999990 08/08/2007 00:00:00;164,379999999990 09/08/2007 00:00:00;162,329999999990 10/08/2007 00:00:00;163,029999999990 13/08/2007 00:00:00;164,289999999990 14/08/2007 00:00:00;161,779999999990 16/08/2007 00:00:00;158,849999999991 17/08/2007 00:00:00;161,199999999990 20/08/2007 00:00:00;162,509999999990 21/08/2007 00:00:00;163,379999999990 22/08/2007 00:00:00;165,809999999990 23/08/2007 00:00:00;164,239999999990 24/08/2007 00:00:00;165,739999999990 27/08/2007 00:00:00;164,479999999990 28/08/2007 00:00:00;160,159999999990 29/08/2007 00:00:00;163,679999999990 30/08/2007 00:00:00;163,129999999990 31/08/2007 00:00:00;165,319999999990 03/09/2007 00:00:00;165,559999999990 04/09/2007 00:00:00;167,839999999990 05/09/2007 00:00:00;165,839999999990 06/09/2007 00:00:00;166,279999999990 07/09/2007 00:00:00;162,269999999990 10/09/2007 00:00:00;161,349999999990 11/09/2007 00:00:00;163,289999999990 12/09/2007 00:00:00;162,739999999990 13/09/2007 00:00:00;163,409999999990 14/09/2007 00:00:00;164,079999999990 17/09/2007 00:00:00;162,849999999990 18/09/2007 00:00:00;167,569999999990 19/09/2007 00:00:00;167,339999999990 20/09/2007 00:00:00;165,149999999990 21/09/2007 00:00:00;165,639999999990 24/09/2007 00:00:00;164,659999999990 25/09/2007 00:00:00;164,309999999990 26/09/2007 00:00:00;165,409999999990 27/09/2007 00:00:00;166,039999999990 28/09/2007 00:00:00;164,779999999990 01/10/2007 00:00:00;167,009999999990 02/10/2007 00:00:00;167,999999999990 03/10/2007 00:00:00;166,989999999990 04/10/2007 00:00:00;167,449999999990 05/10/2007 00:00:00;169,999999999990 08/10/2007 00:00:00;170,079999999990 09/10/2007 00:00:00;171,179999999989 10/10/2007 00:00:00;169,659999999990 11/10/2007 00:00:00;167,219999999990 12/10/2007 00:00:00;169,369999999990 15/10/2007 00:00:00;167,339999999990 16/10/2007 00:00:00;167,379999999990 17/10/2007 00:00:00;167,369999999990 18/10/2007 00:00:00;166,899999999990 19/10/2007 00:00:00;163,169999999990 22/10/2007 00:00:00;164,969999999990 23/10/2007 00:00:00;165,869999999990 24/10/2007 00:00:00;164,969999999990 25/10/2007 00:00:00;163,979999999990 26/10/2007 00:00:00;165,059999999990 29/10/2007 00:00:00;166,059999999990 30/10/2007 00:00:00;164,269999999990 31/10/2007 00:00:00;166,559999999990 02/11/2007 00:00:00;163,119999999990 05/11/2007 00:00:00;161,489999999990 06/11/2007 00:00:00;163,079999999990 07/11/2007 00:00:00;158,669999999990 08/11/2007 00:00:00;158,779999999990 09/11/2007 00:00:00;155,819999999990 12/11/2007 00:00:00;154,559999999990 13/11/2007 00:00:00;157,559999999990 14/11/2007 00:00:00;155,949999999990 15/11/2007 00:00:00;154,809999999990 16/11/2007 00:00:00;155,079999999990 19/11/2007 00:00:00;151,999999999990 20/11/2007 00:00:00;150,889999999990 21/11/2007 00:00:00;148,539999999991 22/11/2007 00:00:00;148,299999999991 23/11/2007 00:00:00;151,019999999990 26/11/2007 00:00:00;149,769999999991 27/11/2007 00:00:00;149,769999999991 28/11/2007 00:00:00;155,479999999990 29/11/2007 00:00:00;155,549999999990 30/11/2007 00:00:00;157,379999999990 03/12/2007 00:00:00;157,239999999990 04/12/2007 00:00:00;155,639999999990 05/12/2007 00:00:00;158,509999999990 06/12/2007 00:00:00;161,819999999990 07/12/2007 00:00:00;161,319999999990 10/12/2007 00:00:00;162,449999999990 11/12/2007 00:00:00;158,199999999990 12/12/2007 00:00:00;158,939999999990 13/12/2007 00:00:00;159,649999999990 14/12/2007 00:00:00;159,509999999990 17/12/2007 00:00:00;157,149999999990 18/12/2007 00:00:00;157,989999999990 19/12/2007 00:00:00;158,089999999990 20/12/2007 00:00:00;160,289999999990 21/12/2007 00:00:00;162,929999999990 24/12/2007 00:00:00;163,949999999989 27/12/2007 00:00:00;159,769999999990 28/12/2007 00:00:00;158,719999999990 31/12/2007 00:00:00;158,669999999990 02/01/2008 00:00:00;154,819999999990 03/01/2008 00:00:00;154,379999999990 04/01/2008 00:00:00;148,979999999990 07/01/2008 00:00:00;149,349999999990 08/01/2008 00:00:00;146,189999999991 09/01/2008 00:00:00;147,619999999990 10/01/2008 00:00:00;148,179999999990 11/01/2008 00:00:00;145,309999999991 14/01/2008 00:00:00;146,559999999990 15/01/2008 00:00:00;143,169999999991 16/01/2008 00:00:00;144,079999999991 17/01/2008 00:00:00;139,769999999991 18/01/2008 00:00:00;140,159999999991 22/01/2008 00:00:00;138,829999999991 23/01/2008 00:00:00;141,649999999991 24/01/2008 00:00:00;142,539999999991 25/01/2008 00:00:00;140,949999999991 28/01/2008 00:00:00;142,619999999991 29/01/2008 00:00:00;143,459999999991 30/01/2008 00:00:00;142,469999999991 31/01/2008 00:00:00;144,349999999991 01/02/2008 00:00:00;147,689999999990 04/02/2008 00:00:00;146,319999999990 05/02/2008 00:00:00;143,789999999991 06/02/2008 00:00:00;142,029999999991 07/02/2008 00:00:00;144,499999999990 08/02/2008 00:00:00;145,249999999990 11/02/2008 00:00:00;146,819999999990 12/02/2008 00:00:00;145,889999999990 13/02/2008 00:00:00;148,089999999990 14/02/2008 00:00:00;145,249999999990 15/02/2008 00:00:00;144,089999999990 19/02/2008 00:00:00;143,909999999990 20/02/2008 00:00:00;146,119999999990 21/02/2008 00:00:00;143,029999999991 22/02/2008 00:00:00;143,519999999990 25/02/2008 00:00:00;145,659999999990 26/02/2008 00:00:00;146,659999999990 27/02/2008 00:00:00;143,769999999990 28/02/2008 00:00:00;141,969999999991 29/02/2008 00:00:00;137,899999999991 03/03/2008 00:00:00;138,269999999991 04/03/2008 00:00:00;137,429999999991 05/03/2008 00:00:00;138,139999999991 06/03/2008 00:00:00;133,879999999991 07/03/2008 00:00:00;132,259999999991 10/03/2008 00:00:00;129,069999999991 11/03/2008 00:00:00;134,029999999991 12/03/2008 00:00:00;132,189999999991 13/03/2008 00:00:00;132,879999999991 14/03/2008 00:00:00;130,669999999991 17/03/2008 00:00:00;126,309999999991 18/03/2008 00:00:00;131,229999999991 19/03/2008 00:00:00;128,949999999991 20/03/2008 00:00:00;133,309999999991 25/03/2008 00:00:00;136,179999999991 26/03/2008 00:00:00;133,959999999991 27/03/2008 00:00:00;131,979999999991 28/03/2008 00:00:00;131,669999999991 31/03/2008 00:00:00;131,689999999991 02/04/2008 00:00:00;138,459999999991 03/04/2008 00:00:00;138,699999999991 04/04/2008 00:00:00;138,589999999991 07/04/2008 00:00:00;138,999999999991 08/04/2008 00:00:00;139,049999999991 09/04/2008 00:00:00;136,649999999991 10/04/2008 00:00:00;138,449999999991 11/04/2008 00:00:00;135,439999999991 14/04/2008 00:00:00;135,159999999991 15/04/2008 00:00:00;135,459999999991 16/04/2008 00:00:00;138,939999999991 17/04/2008 00:00:00;138,919999999991 18/04/2008 00:00:00;140,979999999990 21/04/2008 00:00:00;140,979999999990 22/04/2008 00:00:00;138,989999999990 23/04/2008 00:00:00;140,369999999990 24/04/2008 00:00:00;142,809999999990 25/04/2008 00:00:00;145,459999999990 28/04/2008 00:00:00;145,559999999990 29/04/2008 00:00:00;144,599999999990 30/04/2008 00:00:00;144,729999999990 02/05/2008 00:00:00;148,369999999990 05/05/2008 00:00:00;147,469999999990 06/05/2008 00:00:00;148,099999999990 07/05/2008 00:00:00;147,649999999990 09/05/2008 00:00:00;148,109999999990 14/05/2008 00:00:00;150,069999999990 15/05/2008 00:00:00;151,599999999990 16/05/2008 00:00:00;151,239999999990 19/05/2008 00:00:00;151,149999999990 20/05/2008 00:00:00;149,749999999990 21/05/2008 00:00:00;146,219999999990 22/05/2008 00:00:00;146,799999999990 23/05/2008 00:00:00;145,069999999990 26/05/2008 00:00:00;144,989999999990 27/05/2008 00:00:00;146,549999999990 28/05/2008 00:00:00;149,109999999990 29/05/2008 00:00:00;150,169999999990 30/05/2008 00:00:00;151,289999999989 02/06/2008 00:00:00;150,409999999990 03/06/2008 00:00:00;151,199999999989 04/06/2008 00:00:00;151,059999999989 05/06/2008 00:00:00;152,889999999989 06/06/2008 00:00:00;147,259999999990 09/06/2008 00:00:00;147,339999999990 10/06/2008 00:00:00;148,319999999990 11/06/2008 00:00:00;145,299999999990 12/06/2008 00:00:00;146,789999999990 13/06/2008 00:00:00;150,429999999989 16/06/2008 00:00:00;149,749999999989 17/06/2008 00:00:00;149,769999999989 18/06/2008 00:00:00;148,499999999990 19/06/2008 00:00:00;149,589999999989 20/06/2008 00:00:00;146,179999999990 23/06/2008 00:00:00;148,019999999990 24/06/2008 00:00:00;145,049999999990 25/06/2008 00:00:00;146,429999999990 26/06/2008 00:00:00;141,159999999990 27/06/2008 00:00:00;141,749999999990 30/06/2008 00:00:00;141,469999999990 01/07/2008 00:00:00;141,679999999990 02/07/2008 00:00:00;136,419999999990 03/07/2008 00:00:00;136,529999999990 04/07/2008 00:00:00;136,669999999990 07/07/2008 00:00:00;135,729999999990 08/07/2008 00:00:00;137,579999999990 09/07/2008 00:00:00;135,739999999990 10/07/2008 00:00:00;136,009999999990 11/07/2008 00:00:00;133,999999999990 15/07/2008 00:00:00;132,209999999991 16/07/2008 00:00:00;135,479999999990 17/07/2008 00:00:00;136,209999999990 18/07/2008 00:00:00;136,289999999990 21/07/2008 00:00:00;136,779999999990 22/07/2008 00:00:00;137,839999999990 23/07/2008 00:00:00;138,149999999990 24/07/2008 00:00:00;135,399999999990 25/07/2008 00:00:00;136,079999999990 28/07/2008 00:00:00;133,879999999990 30/07/2008 00:00:00;139,269999999990 31/07/2008 00:00:00;138,099999999990 01/08/2008 00:00:00;137,739999999990 04/08/2008 00:00:00;135,229999999990 05/08/2008 00:00:00;138,669999999990 06/08/2008 00:00:00;140,299999999990 07/08/2008 00:00:00;139,009999999990 08/08/2008 00:00:00;144,729999999990 11/08/2008 00:00:00;145,799999999989 12/08/2008 00:00:00;145,339999999990 13/08/2008 00:00:00;145,649999999989 14/08/2008 00:00:00;146,589999999989 18/08/2008 00:00:00;146,959999999989 19/08/2008 00:00:00;145,419999999989 20/08/2008 00:00:00;145,669999999989 21/08/2008 00:00:00;144,309999999990 22/08/2008 00:00:00;146,429999999989 25/08/2008 00:00:00;144,109999999990 26/08/2008 00:00:00;145,699999999989 27/08/2008 00:00:00;146,129999999989 28/08/2008 00:00:00;147,719999999989 29/08/2008 00:00:00;146,389999999989 01/09/2008 00:00:00;147,689999999989 02/09/2008 00:00:00;147,549999999989 03/09/2008 00:00:00;147,269999999989 04/09/2008 00:00:00;144,319999999989 05/09/2008 00:00:00;145,699999999989 08/09/2008 00:00:00;148,109999999989 09/09/2008 00:00:00;144,049999999989 10/09/2008 00:00:00;146,649999999989 11/09/2008 00:00:00;149,139999999989 15/09/2008 00:00:00;142,299999999990 16/09/2008 00:00:00;144,479999999989 17/09/2008 00:00:00;137,819999999990 18/09/2008 00:00:00;141,199999999990 19/09/2008 00:00:00;145,279999999989 22/09/2008 00:00:00;138,269999999990 23/09/2008 00:00:00;135,739999999990 25/09/2008 00:00:00;136,759999999990 26/09/2008 00:00:00;136,619999999990 29/09/2008 00:00:00;129,359999999990 30/09/2008 00:00:00;136,839999999990 01/10/2008 00:00:00;135,259999999990 02/10/2008 00:00:00;130,479999999990 03/10/2008 00:00:00;128,659999999990 06/10/2008 00:00:00;126,159999999991 07/10/2008 00:00:00;118,909999999991 08/10/2008 00:00:00;118,149999999991 09/10/2008 00:00:00;111,039999999992 13/10/2008 00:00:00;121,239999999991 14/10/2008 00:00:00;118,879999999991 15/10/2008 00:00:00;109,339999999992 16/10/2008 00:00:00;114,299999999992 17/10/2008 00:00:00;113,669999999992 20/10/2008 00:00:00;120,199999999991 21/10/2008 00:00:00;116,919999999991 22/10/2008 00:00:00;112,989999999992 23/10/2008 00:00:00;111,169999999992 24/10/2008 00:00:00;109,779999999992 27/10/2008 00:00:00;107,479999999992 28/10/2008 00:00:00;116,589999999991 29/10/2008 00:00:00;114,099999999991 30/10/2008 00:00:00;118,909999999991 31/10/2008 00:00:00;123,349999999991 03/11/2008 00:00:00;122,589999999991 04/11/2008 00:00:00;123,569999999991 05/11/2008 00:00:00;117,359999999991 06/11/2008 00:00:00;114,469999999991 07/11/2008 00:00:00;116,999999999991 10/11/2008 00:00:00;115,039999999991 12/11/2008 00:00:00;109,039999999992 13/11/2008 00:00:00;116,109999999991 14/11/2008 00:00:00;110,429999999992 17/11/2008 00:00:00;108,219999999992 18/11/2008 00:00:00;108,239999999992 19/11/2008 00:00:00;101,289999999992 21/11/2008 00:00:00;100,389999999992 24/11/2008 00:00:00;104,009999999992 25/11/2008 00:00:00;103,709999999992 26/11/2008 00:00:00;108,669999999992 27/11/2008 00:00:00;108,819999999992 28/11/2008 00:00:00;111,729999999992 01/12/2008 00:00:00;103,229999999992 02/12/2008 00:00:00;105,919999999992 03/12/2008 00:00:00;108,179999999992 04/12/2008 00:00:00;104,439999999992 05/12/2008 00:00:00;109,049999999992 08/12/2008 00:00:00;109,849999999992 09/12/2008 00:00:00;108,579999999992 10/12/2008 00:00:00;109,339999999992 11/12/2008 00:00:00;104,259999999992 12/12/2008 00:00:00;104,899999999992 15/12/2008 00:00:00;100,689999999992 16/12/2008 00:00:00;105,289999999992 17/12/2008 00:00:00;101,589999999992 18/12/2008 00:00:00;99,829999999992 19/12/2008 00:00:00;104,459999999992 22/12/2008 00:00:00;102,279999999992 23/12/2008 00:00:00;101,529999999992 24/12/2008 00:00:00;101,669999999992 29/12/2008 00:00:00;99,919999999992 30/12/2008 00:00:00;103,599999999992 31/12/2008 00:00:00;107,399999999992 02/01/2009 00:00:00;109,979999999992 05/01/2009 00:00:00;112,399999999991 06/01/2009 00:00:00;115,999999999991 07/01/2009 00:00:00;110,409999999991 08/01/2009 00:00:00;110,939999999991 09/01/2009 00:00:00;110,459999999991 12/01/2009 00:00:00;109,319999999992 13/01/2009 00:00:00;111,109999999991 14/01/2009 00:00:00;107,649999999992 15/01/2009 00:00:00;110,369999999991 16/01/2009 00:00:00;110,709999999991 19/01/2009 00:00:00;111,529999999991 20/01/2009 00:00:00;107,649999999992 21/01/2009 00:00:00;111,619999999991 22/01/2009 00:00:00;109,349999999991 23/01/2009 00:00:00;111,069999999991 26/01/2009 00:00:00;108,779999999992 27/01/2009 00:00:00;109,629999999991 28/01/2009 00:00:00;112,289999999991 29/01/2009 00:00:00;110,549999999991 30/01/2009 00:00:00;110,639999999991 02/02/2009 00:00:00;110,959999999991 03/02/2009 00:00:00;111,209999999991 04/02/2009 00:00:00;111,449999999991 05/02/2009 00:00:00;113,619999999991 06/02/2009 00:00:00;116,629999999991 09/02/2009 00:00:00;114,529999999991 10/02/2009 00:00:00;110,179999999991 11/02/2009 00:00:00;111,919999999991 12/02/2009 00:00:00;114,279999999991 13/02/2009 00:00:00;112,649999999991 16/02/2009 00:00:00;113,619999999991 17/02/2009 00:00:00;111,369999999991 19/02/2009 00:00:00;108,339999999991 23/02/2009 00:00:00;103,279999999992 24/02/2009 00:00:00;106,999999999992 26/02/2009 00:00:00;103,449999999992 27/02/2009 00:00:00;102,529999999992 02/03/2009 00:00:00;98,039999999992 04/03/2009 00:00:00;100,779999999992 05/03/2009 00:00:00;96,539999999992 06/03/2009 00:00:00;95,319999999992 09/03/2009 00:00:00;94,409999999993 10/03/2009 00:00:00;99,219999999992 11/03/2009 00:00:00;99,609999999992 12/03/2009 00:00:00;103,189999999992 13/03/2009 00:00:00;103,059999999992 16/03/2009 00:00:00;100,569999999992 17/03/2009 00:00:00;104,229999999992 18/03/2009 00:00:00;105,709999999992 19/03/2009 00:00:00;100,319999999992 20/03/2009 00:00:00;99,349999999992 23/03/2009 00:00:00;105,889999999992 24/03/2009 00:00:00;103,849999999992 25/03/2009 00:00:00;104,349999999992 26/03/2009 00:00:00;107,579999999991 27/03/2009 00:00:00;107,329999999991 30/03/2009 00:00:00;105,339999999992 31/03/2009 00:00:00;105,509999999992 01/04/2009 00:00:00;106,809999999991 02/04/2009 00:00:00;108,239999999991 03/04/2009 00:00:00;109,399999999991 06/04/2009 00:00:00;107,909999999991 07/04/2009 00:00:00;106,169999999991 08/04/2009 00:00:00;108,239999999991 09/04/2009 00:00:00;112,629999999991 14/04/2009 00:00:00;110,059999999991 15/04/2009 00:00:00;111,639999999991 16/04/2009 00:00:00;114,229999999991 17/04/2009 00:00:00;116,569999999991 20/04/2009 00:00:00;113,319999999991 21/04/2009 00:00:00;115,209999999991 22/04/2009 00:00:00;114,599999999991 23/04/2009 00:00:00;114,469999999991 24/04/2009 00:00:00;114,569999999991 27/04/2009 00:00:00;114,359999999991 28/04/2009 00:00:00;114,629999999991 29/04/2009 00:00:00;115,859999999991 30/04/2009 00:00:00;115,969999999991 04/05/2009 00:00:00;118,719999999990 05/05/2009 00:00:00;117,749999999990 06/05/2009 00:00:00;119,469999999990 07/05/2009 00:00:00;116,269999999991 11/05/2009 00:00:00;115,009999999991 12/05/2009 00:00:00;114,049999999991 13/05/2009 00:00:00;110,429999999991 14/05/2009 00:00:00;111,759999999991 15/05/2009 00:00:00;110,619999999991 18/05/2009 00:00:00;114,969999999991 19/05/2009 00:00:00;114,239999999991 20/05/2009 00:00:00;112,069999999991 22/05/2009 00:00:00;108,129999999991 25/05/2009 00:00:00;107,969999999991 26/05/2009 00:00:00;110,869999999991 27/05/2009 00:00:00;108,939999999991 28/05/2009 00:00:00;109,839999999991 29/05/2009 00:00:00;109,919999999991 02/06/2009 00:00:00;112,869999999991 03/06/2009 00:00:00;111,829999999991 04/06/2009 00:00:00;112,589999999991 05/06/2009 00:00:00;113,869999999991 08/06/2009 00:00:00;114,679999999991 09/06/2009 00:00:00;114,199999999991 10/06/2009 00:00:00;113,759999999991 11/06/2009 00:00:00;113,899999999991 12/06/2009 00:00:00;114,409999999991 15/06/2009 00:00:00;113,059999999991 16/06/2009 00:00:00;111,079999999991 17/06/2009 00:00:00;111,529999999991 18/06/2009 00:00:00;111,459999999991 19/06/2009 00:00:00;111,949999999991 22/06/2009 00:00:00;108,849999999991 23/06/2009 00:00:00;107,849999999991 24/06/2009 00:00:00;108,359999999991 25/06/2009 00:00:00;111,789999999991 26/06/2009 00:00:00;110,619999999991 29/06/2009 00:00:00;111,219999999991 30/06/2009 00:00:00;111,209999999991 01/07/2009 00:00:00;110,809999999991 02/07/2009 00:00:00;108,209999999991 03/07/2009 00:00:00;108,319999999991 06/07/2009 00:00:00;108,799999999991 07/07/2009 00:00:00;105,989999999991 08/07/2009 00:00:00;106,629999999991 09/07/2009 00:00:00;106,639999999991 10/07/2009 00:00:00;106,659999999991 13/07/2009 00:00:00;109,039999999991 15/07/2009 00:00:00;111,309999999991 16/07/2009 00:00:00;112,199999999991 17/07/2009 00:00:00;112,229999999991 20/07/2009 00:00:00;112,849999999991 21/07/2009 00:00:00;113,069999999991 22/07/2009 00:00:00;113,379999999990 23/07/2009 00:00:00;115,569999999990 24/07/2009 00:00:00;116,589999999990 27/07/2009 00:00:00;116,839999999990 28/07/2009 00:00:00;116,849999999990 29/07/2009 00:00:00;117,399999999990 30/07/2009 00:00:00;118,449999999990 31/07/2009 00:00:00;117,679999999990 03/08/2009 00:00:00;117,529999999990 04/08/2009 00:00:00;118,429999999990 05/08/2009 00:00:00;117,809999999990 06/08/2009 00:00:00;117,259999999990 07/08/2009 00:00:00;120,969999999990 10/08/2009 00:00:00;120,649999999990 11/08/2009 00:00:00;119,319999999990 12/08/2009 00:00:00;120,139999999990 13/08/2009 00:00:00;120,589999999990 14/08/2009 00:00:00;119,619999999990 17/08/2009 00:00:00;117,949999999990 18/08/2009 00:00:00;118,979999999990 19/08/2009 00:00:00;118,699999999990 20/08/2009 00:00:00;119,579999999990 21/08/2009 00:00:00;121,219999999990 24/08/2009 00:00:00;120,469999999990 25/08/2009 00:00:00;120,749999999990 26/08/2009 00:00:00;121,329999999990 27/08/2009 00:00:00;121,669999999990 28/08/2009 00:00:00;120,459999999990 31/08/2009 00:00:00;119,169999999990 01/09/2009 00:00:00;117,179999999990 02/09/2009 00:00:00;117,209999999990 03/09/2009 00:00:00;118,479999999990 04/09/2009 00:00:00;120,049999999990 07/09/2009 00:00:00;119,189999999990 09/09/2009 00:00:00;119,339999999990 10/09/2009 00:00:00;120,769999999990 11/09/2009 00:00:00;120,289999999990 14/09/2009 00:00:00;121,099999999990 15/09/2009 00:00:00;121,939999999990 16/09/2009 00:00:00;122,899999999989 17/09/2009 00:00:00;121,799999999990 18/09/2009 00:00:00;122,069999999989 21/09/2009 00:00:00;122,879999999989 22/09/2009 00:00:00;122,129999999989 23/09/2009 00:00:00;120,709999999990 24/09/2009 00:00:00;119,789999999990 25/09/2009 00:00:00;119,239999999990 28/09/2009 00:00:00;121,849999999989 29/09/2009 00:00:00;122,949999999989 30/09/2009 00:00:00;122,149999999989 02/10/2009 00:00:00;117,619999999990 05/10/2009 00:00:00;119,369999999990 07/10/2009 00:00:00;120,559999999990 08/10/2009 00:00:00;121,179999999989 09/10/2009 00:00:00;122,019999999989 12/10/2009 00:00:00;121,959999999989 13/10/2009 00:00:00;121,359999999989 14/10/2009 00:00:00;122,789999999989 15/10/2009 00:00:00;122,929999999989 16/10/2009 00:00:00;122,629999999989 19/10/2009 00:00:00;122,979999999989 20/10/2009 00:00:00;122,029999999989 21/10/2009 00:00:00;120,509999999989 22/10/2009 00:00:00;121,919999999989 23/10/2009 00:00:00;119,949999999990 26/10/2009 00:00:00;119,309999999990 27/10/2009 00:00:00;119,259999999990 28/10/2009 00:00:00;116,019999999990 29/10/2009 00:00:00;118,369999999990 30/10/2009 00:00:00;115,549999999990 02/11/2009 00:00:00;115,739999999990 03/11/2009 00:00:00;117,899999999990 04/11/2009 00:00:00;116,349999999990 05/11/2009 00:00:00;118,519999999990 06/11/2009 00:00:00;118,769999999990 09/11/2009 00:00:00;120,279999999989 10/11/2009 00:00:00;120,529999999989 12/11/2009 00:00:00;120,269999999989 13/11/2009 00:00:00;121,069999999989 16/11/2009 00:00:00;122,709999999989 17/11/2009 00:00:00;123,649999999989 18/11/2009 00:00:00;121,849999999989 19/11/2009 00:00:00;120,779999999989 20/11/2009 00:00:00;120,079999999989 23/11/2009 00:00:00;120,429999999989 24/11/2009 00:00:00;120,539999999989 25/11/2009 00:00:00;120,689999999989 26/11/2009 00:00:00;121,229999999989 27/11/2009 00:00:00;119,119999999989 30/11/2009 00:00:00;119,079999999989 01/12/2009 00:00:00;120,199999999989 02/12/2009 00:00:00;121,049999999989 03/12/2009 00:00:00;119,629999999989 04/12/2009 00:00:00;122,489999999989 07/12/2009 00:00:00;122,699999999989 08/12/2009 00:00:00;122,729999999989 09/12/2009 00:00:00;122,959999999989 10/12/2009 00:00:00;124,069999999989 11/12/2009 00:00:00;125,789999999989 14/12/2009 00:00:00;127,419999999989 15/12/2009 00:00:00;127,689999999989 16/12/2009 00:00:00;128,209999999989 17/12/2009 00:00:00;129,129999999988 18/12/2009 00:00:00;130,589999999988 21/12/2009 00:00:00;131,529999999988 22/12/2009 00:00:00;133,039999999988 23/12/2009 00:00:00;132,719999999988 24/12/2009 00:00:00;133,089999999988 28/12/2009 00:00:00;132,409999999988 29/12/2009 00:00:00;132,019999999988 31/12/2009 00:00:00;131,069999999988 04/01/2010 00:00:00;132,099999999988 05/01/2010 00:00:00;132,819999999988 06/01/2010 00:00:00;133,729999999988 07/01/2010 00:00:00;135,299999999988 08/01/2010 00:00:00;135,629999999988 11/01/2010 00:00:00;133,669999999988 12/01/2010 00:00:00;132,019999999988 13/01/2010 00:00:00;133,809999999988 14/01/2010 00:00:00;134,479999999988 15/01/2010 00:00:00;133,759999999988 18/01/2010 00:00:00;133,599999999988 19/01/2010 00:00:00;136,229999999988 21/01/2010 00:00:00;135,939999999988 22/01/2010 00:00:00;132,259999999988 25/01/2010 00:00:00;132,309999999988 26/01/2010 00:00:00;132,889999999988 27/01/2010 00:00:00;133,319999999988 28/01/2010 00:00:00;132,429999999988 29/01/2010 00:00:00;131,029999999988 01/02/2010 00:00:00;133,289999999988 02/02/2010 00:00:00;134,769999999988 03/02/2010 00:00:00;134,109999999988 04/02/2010 00:00:00;130,919999999988 05/02/2010 00:00:00;132,409999999988 08/02/2010 00:00:00;131,399999999988 09/02/2010 00:00:00;133,149999999988 10/02/2010 00:00:00;133,259999999988 11/02/2010 00:00:00;135,839999999988 12/02/2010 00:00:00;136,269999999988 15/02/2010 00:00:00;136,379999999988 16/02/2010 00:00:00;137,609999999987 17/02/2010 00:00:00;138,839999999987 18/02/2010 00:00:00;139,549999999987 19/02/2010 00:00:00;141,209999999987 22/02/2010 00:00:00;140,389999999987 23/02/2010 00:00:00;138,739999999987 24/02/2010 00:00:00;139,549999999987 25/02/2010 00:00:00;140,489999999987 26/02/2010 00:00:00;139,889999999987 01/03/2010 00:00:00;143,739999999987 02/03/2010 00:00:00;143,409999999987 03/03/2010 00:00:00;142,099999999987 04/03/2010 00:00:00;143,489999999987 05/03/2010 00:00:00;145,789999999987 08/03/2010 00:00:00;145,229999999987 09/03/2010 00:00:00;146,149999999987 10/03/2010 00:00:00;146,709999999987 11/03/2010 00:00:00;147,439999999986 12/03/2010 00:00:00;146,689999999986 15/03/2010 00:00:00;147,719999999986 16/03/2010 00:00:00;147,879999999986 17/03/2010 00:00:00;148,879999999986 18/03/2010 00:00:00;149,789999999986 19/03/2010 00:00:00;149,539999999986 22/03/2010 00:00:00;150,829999999986 23/03/2010 00:00:00;151,509999999986 24/03/2010 00:00:00;152,949999999986 25/03/2010 00:00:00;151,819999999986 26/03/2010 00:00:00;151,319999999986 29/03/2010 00:00:00;151,329999999986 30/03/2010 00:00:00;152,049999999986 31/03/2010 00:00:00;150,119999999986 01/04/2010 00:00:00;151,319999999986 06/04/2010 00:00:00;155,449999999986 07/04/2010 00:00:00;154,909999999986 08/04/2010 00:00:00;154,919999999986 09/04/2010 00:00:00;154,909999999986 12/04/2010 00:00:00;153,389999999986 13/04/2010 00:00:00;154,089999999986 14/04/2010 00:00:00;155,429999999985 15/04/2010 00:00:00;156,259999999985 16/04/2010 00:00:00;155,049999999986 19/04/2010 00:00:00;155,179999999986 20/04/2010 00:00:00;156,869999999985 21/04/2010 00:00:00;158,379999999985 22/04/2010 00:00:00;161,079999999985 23/04/2010 00:00:00;161,489999999985 26/04/2010 00:00:00;161,399999999985 27/04/2010 00:00:00;157,259999999985 28/04/2010 00:00:00;158,699999999985 29/04/2010 00:00:00;160,569999999985 30/04/2010 00:00:00;157,399999999985 03/05/2010 00:00:00;161,289999999985 04/05/2010 00:00:00;158,579999999985 05/05/2010 00:00:00;159,249999999985 06/05/2010 00:00:00;155,729999999985 07/05/2010 00:00:00;153,029999999986 10/05/2010 00:00:00;158,269999999985 11/05/2010 00:00:00;160,019999999985 12/05/2010 00:00:00;163,139999999985 14/05/2010 00:00:00;161,359999999985 17/05/2010 00:00:00;163,069999999985 18/05/2010 00:00:00;160,319999999985 19/05/2010 00:00:00;159,689999999985 20/05/2010 00:00:00;153,739999999985 21/05/2010 00:00:00;153,159999999986 25/05/2010 00:00:00;155,259999999985 26/05/2010 00:00:00;155,779999999985 27/05/2010 00:00:00;160,429999999985 28/05/2010 00:00:00;157,839999999985 31/05/2010 00:00:00;158,619999999985 01/06/2010 00:00:00;155,179999999985 02/06/2010 00:00:00;160,549999999985 03/06/2010 00:00:00;161,849999999985 04/06/2010 00:00:00;157,819999999985 07/06/2010 00:00:00;155,789999999985 08/06/2010 00:00:00;156,589999999985 09/06/2010 00:00:00;155,119999999985 10/06/2010 00:00:00;159,369999999985 11/06/2010 00:00:00;161,129999999985 14/06/2010 00:00:00;158,799999999985 15/06/2010 00:00:00;161,919999999985 16/06/2010 00:00:00;161,039999999985 17/06/2010 00:00:00;160,149999999985 18/06/2010 00:00:00;159,909999999985 21/06/2010 00:00:00;159,249999999985 22/06/2010 00:00:00;157,309999999985 23/06/2010 00:00:00;157,649999999985 24/06/2010 00:00:00;154,679999999985 25/06/2010 00:00:00;156,329999999985 28/06/2010 00:00:00;155,179999999985 29/06/2010 00:00:00;151,869999999985 30/06/2010 00:00:00;149,639999999986 01/07/2010 00:00:00;146,829999999986 02/07/2010 00:00:00;143,599999999986 05/07/2010 00:00:00;144,379999999986 06/07/2010 00:00:00;142,849999999986 07/07/2010 00:00:00;147,789999999986 08/07/2010 00:00:00;148,409999999986 09/07/2010 00:00:00;150,309999999986 12/07/2010 00:00:00;150,369999999985 13/07/2010 00:00:00;152,659999999985 15/07/2010 00:00:00;149,699999999986 16/07/2010 00:00:00;144,259999999986 20/07/2010 00:00:00;148,289999999986 21/07/2010 00:00:00;146,759999999986 22/07/2010 00:00:00;149,319999999986 23/07/2010 00:00:00;152,119999999985 26/07/2010 00:00:00;152,749999999985 27/07/2010 00:00:00;150,559999999985 28/07/2010 00:00:00;148,319999999986 29/07/2010 00:00:00;146,829999999986 30/07/2010 00:00:00;147,809999999986 02/08/2010 00:00:00;148,899999999986 03/08/2010 00:00:00;146,939999999986 04/08/2010 00:00:00;149,259999999985 05/08/2010 00:00:00;148,489999999986 06/08/2010 00:00:00;146,229999999986 09/08/2010 00:00:00;147,939999999986 10/08/2010 00:00:00;147,999999999986 12/08/2010 00:00:00;144,899999999986 13/08/2010 00:00:00;145,179999999986 16/08/2010 00:00:00;144,239999999986 17/08/2010 00:00:00;146,499999999986 18/08/2010 00:00:00;147,139999999986 19/08/2010 00:00:00;144,679999999986 20/08/2010 00:00:00;146,829999999986 23/08/2010 00:00:00;145,999999999986 24/08/2010 00:00:00;143,509999999986 25/08/2010 00:00:00;144,919999999986 26/08/2010 00:00:00;142,829999999986 27/08/2010 00:00:00;146,229999999986 30/08/2010 00:00:00;144,159999999986 31/08/2010 00:00:00;143,809999999986 01/09/2010 00:00:00;146,919999999986 02/09/2010 00:00:00;149,039999999985 03/09/2010 00:00:00;150,679999999985 06/09/2010 00:00:00;150,479999999985 07/09/2010 00:00:00;149,939999999985 08/09/2010 00:00:00;150,879999999985 09/09/2010 00:00:00;151,069999999985 10/09/2010 00:00:00;151,529999999985 13/09/2010 00:00:00;152,429999999985 14/09/2010 00:00:00;150,869999999985 15/09/2010 00:00:00;150,759999999985 16/09/2010 00:00:00;149,649999999985 17/09/2010 00:00:00;150,669999999985 20/09/2010 00:00:00;153,099999999985 21/09/2010 00:00:00;151,799999999985 22/09/2010 00:00:00;147,399999999985 23/09/2010 00:00:00;147,109999999985 24/09/2010 00:00:00;149,209999999985 28/09/2010 00:00:00;148,979999999985 29/09/2010 00:00:00;148,429999999985 30/09/2010 00:00:00;147,839999999985 01/10/2010 00:00:00;147,209999999985 04/10/2010 00:00:00;146,409999999985 05/10/2010 00:00:00;148,099999999985 06/10/2010 00:00:00;146,159999999985 07/10/2010 00:00:00;145,209999999986 08/10/2010 00:00:00;146,589999999985 11/10/2010 00:00:00;147,049999999985 12/10/2010 00:00:00;148,649999999985 13/10/2010 00:00:00;148,809999999985 14/10/2010 00:00:00;146,659999999985 15/10/2010 00:00:00;147,729999999985 18/10/2010 00:00:00;148,759999999985 19/10/2010 00:00:00;148,119999999985 20/10/2010 00:00:00;146,979999999985 21/10/2010 00:00:00;146,449999999985 22/10/2010 00:00:00;148,469999999985 25/10/2010 00:00:00;148,699999999985 26/10/2010 00:00:00;149,839999999985 27/10/2010 00:00:00;151,129999999985 28/10/2010 00:00:00;149,899999999985 29/10/2010 00:00:00;150,189999999985 02/11/2010 00:00:00;150,309999999985 03/11/2010 00:00:00;150,509999999985 04/11/2010 00:00:00;150,999999999985 05/11/2010 00:00:00;153,649999999985 08/11/2010 00:00:00;154,959999999984 09/11/2010 00:00:00;153,379999999985 10/11/2010 00:00:00;156,869999999984 12/11/2010 00:00:00;154,139999999984 15/11/2010 00:00:00;155,399999999984 16/11/2010 00:00:00;153,309999999985 17/11/2010 00:00:00;154,039999999984 18/11/2010 00:00:00;155,859999999984 19/11/2010 00:00:00;155,919999999984 22/11/2010 00:00:00;157,009999999984 23/11/2010 00:00:00;157,049999999984 24/11/2010 00:00:00;160,669999999984 25/11/2010 00:00:00;160,909999999984 26/11/2010 00:00:00;161,879999999984 29/11/2010 00:00:00;163,039999999984 30/11/2010 00:00:00;162,899999999984 01/12/2010 00:00:00;166,119999999983 02/12/2010 00:00:00;166,869999999983 03/12/2010 00:00:00;165,059999999983 06/12/2010 00:00:00;166,269999999983 07/12/2010 00:00:00;165,759999999983 08/12/2010 00:00:00;167,359999999983 09/12/2010 00:00:00;168,449999999983 10/12/2010 00:00:00;169,819999999983 13/12/2010 00:00:00;166,919999999983 14/12/2010 00:00:00;166,949999999983 15/12/2010 00:00:00;167,209999999983 16/12/2010 00:00:00;170,389999999983 17/12/2010 00:00:00;171,629999999983 20/12/2010 00:00:00;172,909999999982 21/12/2010 00:00:00;173,679999999982 22/12/2010 00:00:00;174,369999999982 23/12/2010 00:00:00;174,429999999982 24/12/2010 00:00:00;173,739999999982 27/12/2010 00:00:00;173,379999999982 28/12/2010 00:00:00;173,289999999982 29/12/2010 00:00:00;173,679999999982 30/12/2010 00:00:00;171,699999999982 31/12/2010 00:00:00;169,219999999983 03/01/2011 00:00:00;171,739999999982 04/01/2011 00:00:00;170,779999999983 05/01/2011 00:00:00;174,209999999982 06/01/2011 00:00:00;175,799999999982 07/01/2011 00:00:00;176,159999999982 10/01/2011 00:00:00;177,019999999982 11/01/2011 00:00:00;177,929999999982 12/01/2011 00:00:00;177,529999999982 13/01/2011 00:00:00;173,849999999982 14/01/2011 00:00:00;174,509999999982 17/01/2011 00:00:00;175,439999999982 18/01/2011 00:00:00;175,289999999982 19/01/2011 00:00:00;171,019999999982 20/01/2011 00:00:00;170,849999999982 21/01/2011 00:00:00;168,869999999983 24/01/2011 00:00:00;168,799999999983 25/01/2011 00:00:00;168,819999999983 26/01/2011 00:00:00;170,359999999982 27/01/2011 00:00:00;170,269999999982 28/01/2011 00:00:00;168,069999999983 31/01/2011 00:00:00;168,179999999983 01/02/2011 00:00:00;169,409999999982 02/02/2011 00:00:00;168,629999999983 03/02/2011 00:00:00;171,469999999982 04/02/2011 00:00:00;174,139999999982 07/02/2011 00:00:00;175,729999999982 08/02/2011 00:00:00;174,839999999982 09/02/2011 00:00:00;174,009999999982 10/02/2011 00:00:00;176,519999999982 11/02/2011 00:00:00;178,539999999981 14/02/2011 00:00:00;180,459999999981 15/02/2011 00:00:00;178,919999999981 16/02/2011 00:00:00;180,199999999981 17/02/2011 00:00:00;179,699999999981 18/02/2011 00:00:00;179,119999999981 21/02/2011 00:00:00;178,659999999981 22/02/2011 00:00:00;173,539999999982 23/02/2011 00:00:00;170,589999999982 24/02/2011 00:00:00;170,639999999982 25/02/2011 00:00:00;174,279999999982 28/02/2011 00:00:00;173,629999999982 01/03/2011 00:00:00;170,669999999982 02/03/2011 00:00:00;171,029999999982 03/03/2011 00:00:00;173,519999999982 04/03/2011 00:00:00;171,849999999982 07/03/2011 00:00:00;169,609999999982 08/03/2011 00:00:00;172,569999999982 09/03/2011 00:00:00;171,499999999982 10/03/2011 00:00:00;169,609999999982 11/03/2011 00:00:00;170,619999999982 14/03/2011 00:00:00;167,679999999982 15/03/2011 00:00:00;166,529999999982 16/03/2011 00:00:00;165,199999999983 17/03/2011 00:00:00;165,139999999983 18/03/2011 00:00:00;164,419999999983 21/03/2011 00:00:00;166,569999999982 22/03/2011 00:00:00;165,099999999983 23/03/2011 00:00:00;166,509999999982 24/03/2011 00:00:00;167,269999999982 25/03/2011 00:00:00;168,889999999982 28/03/2011 00:00:00;168,639999999982 29/03/2011 00:00:00;170,479999999982 30/03/2011 00:00:00;172,039999999982 31/03/2011 00:00:00;171,249999999982 01/04/2011 00:00:00;172,839999999982 04/04/2011 00:00:00;171,619999999982 05/04/2011 00:00:00;172,279999999982 06/04/2011 00:00:00;170,649999999982 07/04/2011 00:00:00;170,499999999982 08/04/2011 00:00:00;167,559999999982 11/04/2011 00:00:00;166,289999999982 12/04/2011 00:00:00;164,249999999983 13/04/2011 00:00:00;164,759999999983 14/04/2011 00:00:00;165,139999999982 15/04/2011 00:00:00;166,709999999982 18/04/2011 00:00:00;167,029999999982 19/04/2011 00:00:00;166,389999999982 20/04/2011 00:00:00;166,999999999982 21/04/2011 00:00:00;167,329999999982 26/04/2011 00:00:00;167,989999999982 27/04/2011 00:00:00;169,579999999982 28/04/2011 00:00:00;168,149999999982 29/04/2011 00:00:00;167,979999999982 02/05/2011 00:00:00;166,819999999982 03/05/2011 00:00:00;165,499999999982 04/05/2011 00:00:00;163,529999999983 05/05/2011 00:00:00;165,729999999982 06/05/2011 00:00:00;167,949999999982 09/05/2011 00:00:00;172,139999999982 10/05/2011 00:00:00;172,539999999982 11/05/2011 00:00:00;171,129999999982 12/05/2011 00:00:00;173,649999999981 13/05/2011 00:00:00;171,459999999982 16/05/2011 00:00:00;169,419999999982 17/05/2011 00:00:00;169,689999999982 18/05/2011 00:00:00;171,289999999982 19/05/2011 00:00:00;171,169999999982 20/05/2011 00:00:00;171,279999999982 23/05/2011 00:00:00;170,359999999982 24/05/2011 00:00:00;169,319999999982 25/05/2011 00:00:00;170,929999999982 26/05/2011 00:00:00;171,559999999982 27/05/2011 00:00:00;170,259999999982 30/05/2011 00:00:00;170,119999999982 31/05/2011 00:00:00;170,339999999982 01/06/2011 00:00:00;165,539999999982 03/06/2011 00:00:00;162,249999999983 06/06/2011 00:00:00;159,739999999983 07/06/2011 00:00:00;159,309999999983 08/06/2011 00:00:00;158,479999999983 09/06/2011 00:00:00;160,439999999983 10/06/2011 00:00:00;159,629999999983 14/06/2011 00:00:00;160,919999999983 15/06/2011 00:00:00;160,489999999983 16/06/2011 00:00:00;161,759999999983 17/06/2011 00:00:00;160,129999999983 20/06/2011 00:00:00;160,909999999983 21/06/2011 00:00:00;163,239999999982 22/06/2011 00:00:00;161,619999999983 23/06/2011 00:00:00;165,139999999982 24/06/2011 00:00:00;163,149999999982 27/06/2011 00:00:00;162,679999999982 28/06/2011 00:00:00;164,399999999982 29/06/2011 00:00:00;164,989999999982 30/06/2011 00:00:00;165,149999999982 01/07/2011 00:00:00;167,939999999982 04/07/2011 00:00:00;167,569999999982 05/07/2011 00:00:00;168,049999999982 06/07/2011 00:00:00;170,349999999981 07/07/2011 00:00:00;171,619999999981 08/07/2011 00:00:00;171,249999999981 11/07/2011 00:00:00;169,939999999981 12/07/2011 00:00:00;169,099999999982 13/07/2011 00:00:00;167,289999999982 15/07/2011 00:00:00;166,549999999982 18/07/2011 00:00:00;165,349999999982 19/07/2011 00:00:00;166,339999999982 20/07/2011 00:00:00;165,849999999982 21/07/2011 00:00:00;164,999999999982 22/07/2011 00:00:00;165,929999999982 25/07/2011 00:00:00;164,999999999982 26/07/2011 00:00:00;161,439999999982 27/07/2011 00:00:00;158,819999999983 28/07/2011 00:00:00;158,489999999983 29/07/2011 00:00:00;157,049999999983 01/08/2011 00:00:00;157,399999999983 02/08/2011 00:00:00;152,529999999983 03/08/2011 00:00:00;152,889999999983 04/08/2011 00:00:00;145,689999999984 05/08/2011 00:00:00;143,699999999984 08/08/2011 00:00:00;132,719999999985 09/08/2011 00:00:00;139,379999999985 10/08/2011 00:00:00;134,239999999985 11/08/2011 00:00:00;140,269999999985 12/08/2011 00:00:00;141,689999999984 16/08/2011 00:00:00;140,689999999984 17/08/2011 00:00:00;139,509999999985 18/08/2011 00:00:00;132,929999999985 19/08/2011 00:00:00;129,719999999986 22/08/2011 00:00:00;130,359999999986 23/08/2011 00:00:00;135,469999999985 24/08/2011 00:00:00;136,919999999985 25/08/2011 00:00:00;134,429999999985 26/08/2011 00:00:00;137,519999999985 29/08/2011 00:00:00;140,369999999984 30/08/2011 00:00:00;142,479999999984 31/08/2011 00:00:00;143,349999999984 01/09/2011 00:00:00;142,689999999984 02/09/2011 00:00:00;138,649999999985 05/09/2011 00:00:00;139,579999999984 06/09/2011 00:00:00;139,409999999984 07/09/2011 00:00:00;144,949999999984 08/09/2011 00:00:00;143,379999999984 09/09/2011 00:00:00;141,979999999984 12/09/2011 00:00:00;143,649999999984 13/09/2011 00:00:00;145,239999999984 14/09/2011 00:00:00;147,669999999984 15/09/2011 00:00:00;147,409999999984 16/09/2011 00:00:00;148,159999999983 19/09/2011 00:00:00;147,979999999983 20/09/2011 00:00:00;145,129999999984 21/09/2011 00:00:00;140,639999999984 22/09/2011 00:00:00;137,379999999985 23/09/2011 00:00:00;138,239999999985 26/09/2011 00:00:00;141,789999999984 27/09/2011 00:00:00;142,549999999984 28/09/2011 00:00:00;138,329999999984 29/09/2011 00:00:00;138,519999999984 30/09/2011 00:00:00;137,019999999985 03/10/2011 00:00:00;132,809999999985 04/10/2011 00:00:00;137,669999999985 05/10/2011 00:00:00;140,889999999984 06/10/2011 00:00:00;143,159999999984 07/10/2011 00:00:00;139,969999999984 10/10/2011 00:00:00;143,449999999984 11/10/2011 00:00:00;144,189999999984 12/10/2011 00:00:00;144,269999999984 13/10/2011 00:00:00;145,169999999984 14/10/2011 00:00:00;146,349999999984 17/10/2011 00:00:00;143,909999999984 18/10/2011 00:00:00;148,239999999983 19/10/2011 00:00:00;144,609999999984 20/10/2011 00:00:00;145,749999999984 21/10/2011 00:00:00;147,329999999983 24/10/2011 00:00:00;151,409999999983 25/10/2011 00:00:00;147,309999999983 26/10/2011 00:00:00;150,069999999983 27/10/2011 00:00:00;153,189999999983 28/10/2011 00:00:00;152,699999999983 31/10/2011 00:00:00;150,409999999983 02/11/2011 00:00:00;150,149999999983 03/11/2011 00:00:00;154,479999999983 04/11/2011 00:00:00;153,889999999983 07/11/2011 00:00:00;153,929999999983 08/11/2011 00:00:00;154,839999999982 09/11/2011 00:00:00;149,759999999983 10/11/2011 00:00:00;151,029999999983 14/11/2011 00:00:00;152,569999999983 15/11/2011 00:00:00;154,909999999982 16/11/2011 00:00:00;152,179999999983 17/11/2011 00:00:00;148,889999999983 18/11/2011 00:00:00;148,279999999983 21/11/2011 00:00:00;146,269999999983 22/11/2011 00:00:00;145,249999999983 23/11/2011 00:00:00;142,839999999984 24/11/2011 00:00:00;143,139999999984 25/11/2011 00:00:00;142,969999999984 28/11/2011 00:00:00;147,189999999983 29/11/2011 00:00:00;147,609999999983 30/11/2011 00:00:00;153,549999999982 01/12/2011 00:00:00;152,909999999983 02/12/2011 00:00:00;153,289999999982 05/12/2011 00:00:00;154,519999999982 06/12/2011 00:00:00;154,889999999982 07/12/2011 00:00:00;154,229999999982 08/12/2011 00:00:00;151,389999999983 09/12/2011 00:00:00;153,779999999982 12/12/2011 00:00:00;152,499999999983 13/12/2011 00:00:00;151,299999999983 14/12/2011 00:00:00;150,399999999983 15/12/2011 00:00:00;150,919999999983 16/12/2011 00:00:00;151,689999999983 19/12/2011 00:00:00;149,449999999983 20/12/2011 00:00:00;153,969999999982 21/12/2011 00:00:00;154,899999999982 22/12/2011 00:00:00;156,899999999982 23/12/2011 00:00:00;157,839999999982 27/12/2011 00:00:00;157,599999999982 28/12/2011 00:00:00;156,299999999982 29/12/2011 00:00:00;158,689999999982 30/12/2011 00:00:00;157,339999999982 02/01/2012 00:00:00;157,319999999982 03/01/2012 00:00:00;158,689999999982 04/01/2012 00:00:00;160,059999999982 05/01/2012 00:00:00;162,579999999981 06/01/2012 00:00:00;163,339999999981 09/01/2012 00:00:00;163,729999999981 10/01/2012 00:00:00;165,919999999981 11/01/2012 00:00:00;167,279999999981 12/01/2012 00:00:00;166,889999999981 13/01/2012 00:00:00;167,859999999981 16/01/2012 00:00:00;167,749999999981 17/01/2012 00:00:00;167,459999999981 18/01/2012 00:00:00;169,219999999980 19/01/2012 00:00:00;169,639999999980 20/01/2012 00:00:00;168,819999999980 23/01/2012 00:00:00;167,529999999981 24/01/2012 00:00:00;169,149999999980 25/01/2012 00:00:00;171,269999999980 26/01/2012 00:00:00;167,629999999981 27/01/2012 00:00:00;168,109999999980 30/01/2012 00:00:00;167,729999999980 31/01/2012 00:00:00;167,919999999980 01/02/2012 00:00:00;169,289999999980 02/02/2012 00:00:00;170,199999999980 03/02/2012 00:00:00;173,819999999980 06/02/2012 00:00:00;174,089999999980 07/02/2012 00:00:00;172,059999999980 08/02/2012 00:00:00;171,629999999980 09/02/2012 00:00:00;171,789999999980 10/02/2012 00:00:00;172,139999999980 13/02/2012 00:00:00;173,719999999980 14/02/2012 00:00:00;174,689999999980 15/02/2012 00:00:00;175,049999999979 16/02/2012 00:00:00;178,219999999979 17/02/2012 00:00:00;176,199999999979 20/02/2012 00:00:00;174,789999999979 21/02/2012 00:00:00;173,939999999980 22/02/2012 00:00:00;173,339999999980 23/02/2012 00:00:00;173,829999999980 24/02/2012 00:00:00;171,989999999980 27/02/2012 00:00:00;172,789999999980 28/02/2012 00:00:00;172,129999999980 29/02/2012 00:00:00;171,529999999980 01/03/2012 00:00:00;173,639999999980 02/03/2012 00:00:00;173,679999999980 05/03/2012 00:00:00;171,909999999980 06/03/2012 00:00:00;169,899999999980 07/03/2012 00:00:00;171,459999999980 08/03/2012 00:00:00;171,519999999980 09/03/2012 00:00:00;175,139999999979 12/03/2012 00:00:00;174,249999999979 13/03/2012 00:00:00;177,879999999979 14/03/2012 00:00:00;177,959999999979 15/03/2012 00:00:00;179,099999999979 16/03/2012 00:00:00;178,069999999979 19/03/2012 00:00:00;177,699999999979 20/03/2012 00:00:00;176,019999999979 21/03/2012 00:00:00;176,719999999979 22/03/2012 00:00:00;175,389999999979 23/03/2012 00:00:00;175,269999999979 26/03/2012 00:00:00;177,059999999979 27/03/2012 00:00:00;176,769999999979 28/03/2012 00:00:00;177,159999999979 29/03/2012 00:00:00;177,149999999979 30/03/2012 00:00:00;177,339999999979 02/04/2012 00:00:00;178,649999999979 03/04/2012 00:00:00;177,809999999979 04/04/2012 00:00:00;178,519999999979 05/04/2012 00:00:00;178,869999999979 10/04/2012 00:00:00;172,019999999980 11/04/2012 00:00:00;173,319999999979 12/04/2012 00:00:00;175,259999999979 13/04/2012 00:00:00;174,129999999979 16/04/2012 00:00:00;174,119999999979 17/04/2012 00:00:00;176,269999999979 18/04/2012 00:00:00;175,579999999979 19/04/2012 00:00:00;174,719999999979 20/04/2012 00:00:00;173,669999999979 23/04/2012 00:00:00;173,179999999979 24/04/2012 00:00:00;172,169999999979 25/04/2012 00:00:00;175,339999999979 26/04/2012 00:00:00;176,519999999979 27/04/2012 00:00:00;177,429999999979 30/04/2012 00:00:00;177,009999999979 02/05/2012 00:00:00;178,869999999979 03/05/2012 00:00:00;176,269999999979 04/05/2012 00:00:00;173,869999999979 07/05/2012 00:00:00;174,619999999979 09/05/2012 00:00:00;174,729999999979 10/05/2012 00:00:00;174,839999999979 11/05/2012 00:00:00;175,679999999979 14/05/2012 00:00:00;174,859999999979 15/05/2012 00:00:00;175,009999999979 16/05/2012 00:00:00;174,869999999979 18/05/2012 00:00:00;168,639999999980 21/05/2012 00:00:00;171,849999999979 22/05/2012 00:00:00;172,029999999979 23/05/2012 00:00:00;175,139999999979 24/05/2012 00:00:00;175,079999999979 25/05/2012 00:00:00;176,719999999979 29/05/2012 00:00:00;178,649999999978 30/05/2012 00:00:00;176,469999999979 31/05/2012 00:00:00;176,139999999979 01/06/2012 00:00:00;170,729999999979 04/06/2012 00:00:00;168,359999999980 05/06/2012 00:00:00;170,909999999979 06/06/2012 00:00:00;174,769999999979 07/06/2012 00:00:00;173,059999999979 08/06/2012 00:00:00;175,649999999979 11/06/2012 00:00:00;172,079999999979 12/06/2012 00:00:00;174,709999999979 13/06/2012 00:00:00;170,949999999979 14/06/2012 00:00:00;172,219999999979 15/06/2012 00:00:00;173,689999999979 18/06/2012 00:00:00;175,339999999979 19/06/2012 00:00:00;175,969999999979 20/06/2012 00:00:00;175,039999999979 21/06/2012 00:00:00;171,769999999979 22/06/2012 00:00:00;174,129999999979 25/06/2012 00:00:00;171,539999999979 26/06/2012 00:00:00;172,399999999979 27/06/2012 00:00:00;175,169999999979 28/06/2012 00:00:00;175,659999999979 29/06/2012 00:00:00;177,089999999978 02/07/2012 00:00:00;180,549999999978 03/07/2012 00:00:00;182,109999999978 05/07/2012 00:00:00;185,059999999977 06/07/2012 00:00:00;183,629999999978 09/07/2012 00:00:00;183,149999999978 10/07/2012 00:00:00;182,069999999978 11/07/2012 00:00:00;181,679999999978 12/07/2012 00:00:00;182,209999999978 13/07/2012 00:00:00;184,399999999977 16/07/2012 00:00:00;183,509999999978 17/07/2012 00:00:00;184,939999999977 18/07/2012 00:00:00;185,629999999977 19/07/2012 00:00:00;186,329999999977 20/07/2012 00:00:00;185,809999999977 23/07/2012 00:00:00;184,619999999977 24/07/2012 00:00:00;182,489999999978 25/07/2012 00:00:00;181,299999999978 26/07/2012 00:00:00;181,449999999978 27/07/2012 00:00:00;184,439999999977 30/07/2012 00:00:00;185,899999999977 31/07/2012 00:00:00;183,609999999977 01/08/2012 00:00:00;182,319999999978 02/08/2012 00:00:00;182,629999999978 03/08/2012 00:00:00;183,419999999977 06/08/2012 00:00:00;182,969999999977 07/08/2012 00:00:00;184,769999999977 08/08/2012 00:00:00;185,219999999977 09/08/2012 00:00:00;186,839999999977 10/08/2012 00:00:00;186,809999999977 13/08/2012 00:00:00;185,759999999977 14/08/2012 00:00:00;186,169999999977 16/08/2012 00:00:00;188,209999999977 17/08/2012 00:00:00;189,559999999977 20/08/2012 00:00:00;188,069999999977 21/08/2012 00:00:00;185,929999999977 22/08/2012 00:00:00;185,829999999977 23/08/2012 00:00:00;182,859999999977 24/08/2012 00:00:00;184,639999999977 27/08/2012 00:00:00;184,099999999977 28/08/2012 00:00:00;183,229999999977 29/08/2012 00:00:00;184,319999999977 30/08/2012 00:00:00;183,369999999977 31/08/2012 00:00:00;182,949999999977 04/09/2012 00:00:00;184,469999999977 05/09/2012 00:00:00;183,429999999977 06/09/2012 00:00:00;187,069999999977 07/09/2012 00:00:00;185,279999999977 10/09/2012 00:00:00;184,899999999977 11/09/2012 00:00:00;184,679999999977 12/09/2012 00:00:00;184,599999999977 13/09/2012 00:00:00;186,129999999977 14/09/2012 00:00:00;184,649999999977 17/09/2012 00:00:00;183,409999999977 18/09/2012 00:00:00;184,009999999977 19/09/2012 00:00:00;183,969999999977 20/09/2012 00:00:00;184,619999999977 21/09/2012 00:00:00;184,369999999977 24/09/2012 00:00:00;184,129999999977 25/09/2012 00:00:00;180,949999999977 26/09/2012 00:00:00;181,179999999977 27/09/2012 00:00:00;183,149999999977 28/09/2012 00:00:00;182,709999999977 01/10/2012 00:00:00;181,759999999977 02/10/2012 00:00:00;181,579999999977 03/10/2012 00:00:00;182,159999999977 04/10/2012 00:00:00;182,679999999977 05/10/2012 00:00:00;182,059999999977 08/10/2012 00:00:00;183,659999999977 09/10/2012 00:00:00;183,049999999977 10/10/2012 00:00:00;181,869999999977 11/10/2012 00:00:00;181,909999999977 12/10/2012 00:00:00;180,759999999977 15/10/2012 00:00:00;182,459999999977 16/10/2012 00:00:00;183,409999999977 17/10/2012 00:00:00;183,229999999977 18/10/2012 00:00:00;183,809999999977 19/10/2012 00:00:00;182,369999999977 22/10/2012 00:00:00;181,719999999977 23/10/2012 00:00:00;182,169999999977 24/10/2012 00:00:00;180,889999999977 25/10/2012 00:00:00;182,299999999977 26/10/2012 00:00:00;181,859999999977 31/10/2012 00:00:00;181,039999999977 02/11/2012 00:00:00;184,259999999977 05/11/2012 00:00:00;185,729999999977 06/11/2012 00:00:00;187,099999999976 07/11/2012 00:00:00;184,069999999977 08/11/2012 00:00:00;182,709999999977 09/11/2012 00:00:00;183,219999999977 12/11/2012 00:00:00;183,129999999977 13/11/2012 00:00:00;182,829999999977 14/11/2012 00:00:00;179,339999999977 15/11/2012 00:00:00;178,099999999977 16/11/2012 00:00:00;180,409999999977 19/11/2012 00:00:00;181,709999999977 20/11/2012 00:00:00;181,999999999977 21/11/2012 00:00:00;182,589999999977 22/11/2012 00:00:00;181,659999999977 23/11/2012 00:00:00;182,459999999977 26/11/2012 00:00:00;181,729999999977 27/11/2012 00:00:00;181,609999999977 28/11/2012 00:00:00;182,479999999977 29/11/2012 00:00:00;182,319999999977 30/11/2012 00:00:00;181,449999999977 03/12/2012 00:00:00;179,669999999977 04/12/2012 00:00:00;179,449999999977 05/12/2012 00:00:00;180,579999999977 06/12/2012 00:00:00;182,139999999977 07/12/2012 00:00:00;183,399999999977 10/12/2012 00:00:00;184,289999999976 11/12/2012 00:00:00;184,729999999976 12/12/2012 00:00:00;183,639999999977 13/12/2012 00:00:00;181,549999999977 14/12/2012 00:00:00;180,559999999977 17/12/2012 00:00:00;181,869999999977 18/12/2012 00:00:00;183,359999999977 19/12/2012 00:00:00;181,909999999977 20/12/2012 00:00:00;182,809999999977 21/12/2012 00:00:00;181,199999999977 24/12/2012 00:00:00;180,499999999977 27/12/2012 00:00:00;178,689999999977 28/12/2012 00:00:00;177,159999999977 31/12/2012 00:00:00;180,299999999977 02/01/2013 00:00:00;183,279999999976 03/01/2013 00:00:00;186,829999999976 04/01/2013 00:00:00;189,539999999976 07/01/2013 00:00:00;188,609999999976 08/01/2013 00:00:00;189,049999999976 09/01/2013 00:00:00;190,729999999975 10/01/2013 00:00:00;188,379999999976 11/01/2013 00:00:00;186,519999999976 14/01/2013 00:00:00;186,459999999976 15/01/2013 00:00:00;187,579999999976 16/01/2013 00:00:00;187,559999999976 17/01/2013 00:00:00;188,309999999976 18/01/2013 00:00:00;190,189999999975 21/01/2013 00:00:00;189,819999999975 22/01/2013 00:00:00;191,159999999975 23/01/2013 00:00:00;190,869999999975 24/01/2013 00:00:00;191,039999999975 28/01/2013 00:00:00;190,659999999975 29/01/2013 00:00:00;191,019999999975 30/01/2013 00:00:00;189,429999999976 31/01/2013 00:00:00;189,479999999975 01/02/2013 00:00:00;189,569999999975 04/02/2013 00:00:00;189,179999999976 05/02/2013 00:00:00;191,369999999975 06/02/2013 00:00:00;190,889999999975 07/02/2013 00:00:00;192,459999999975 08/02/2013 00:00:00;193,689999999975 11/02/2013 00:00:00;193,409999999975 12/02/2013 00:00:00;192,699999999975 13/02/2013 00:00:00;193,899999999975 14/02/2013 00:00:00;195,049999999975 15/02/2013 00:00:00;195,159999999975 18/02/2013 00:00:00;195,129999999975 19/02/2013 00:00:00;196,489999999974 20/02/2013 00:00:00;193,559999999975 21/02/2013 00:00:00;193,629999999975 22/02/2013 00:00:00;196,219999999974 25/02/2013 00:00:00;192,089999999975 26/02/2013 00:00:00;194,599999999975 27/02/2013 00:00:00;197,059999999974 28/02/2013 00:00:00;197,909999999974 01/03/2013 00:00:00;199,249999999974 04/03/2013 00:00:00;199,969999999974 05/03/2013 00:00:00;202,049999999974 06/03/2013 00:00:00;202,779999999974 07/03/2013 00:00:00;202,169999999974 08/03/2013 00:00:00;205,469999999973 11/03/2013 00:00:00;205,419999999973 12/03/2013 00:00:00;204,959999999973 13/03/2013 00:00:00;207,319999999973 14/03/2013 00:00:00;208,249999999973 15/03/2013 00:00:00;206,489999999973 18/03/2013 00:00:00;207,019999999973 19/03/2013 00:00:00;206,999999999973 20/03/2013 00:00:00;207,959999999973 21/03/2013 00:00:00;206,369999999973 22/03/2013 00:00:00;206,049999999973 25/03/2013 00:00:00;207,339999999973 26/03/2013 00:00:00;208,969999999973 27/03/2013 00:00:00;210,429999999972 28/03/2013 00:00:00;211,009999999972 02/04/2013 00:00:00;209,059999999973 03/04/2013 00:00:00;205,619999999973 04/04/2013 00:00:00;206,279999999973 05/04/2013 00:00:00;203,019999999973 08/04/2013 00:00:00;204,839999999973 09/04/2013 00:00:00;204,509999999973 10/04/2013 00:00:00;207,149999999973 11/04/2013 00:00:00;207,809999999973 12/04/2013 00:00:00;206,889999999973 15/04/2013 00:00:00;200,629999999974 16/04/2013 00:00:00;202,979999999973 17/04/2013 00:00:00;201,409999999973 18/04/2013 00:00:00;199,799999999974 19/04/2013 00:00:00;203,659999999973 22/04/2013 00:00:00;205,069999999973 23/04/2013 00:00:00;207,559999999973 24/04/2013 00:00:00;207,689999999973 25/04/2013 00:00:00;208,959999999972 26/04/2013 00:00:00;207,619999999973 29/04/2013 00:00:00;207,629999999972 30/04/2013 00:00:00;207,339999999973 02/05/2013 00:00:00;208,499999999972 03/05/2013 00:00:00;210,619999999972 06/05/2013 00:00:00;212,449999999972 07/05/2013 00:00:00;213,529999999972 10/05/2013 00:00:00;217,509999999971 13/05/2013 00:00:00;216,679999999971 14/05/2013 00:00:00;219,429999999971 15/05/2013 00:00:00;222,439999999970 16/05/2013 00:00:00;220,399999999971 17/05/2013 00:00:00;224,709999999970 21/05/2013 00:00:00;224,759999999970 22/05/2013 00:00:00;221,859999999970 23/05/2013 00:00:00;221,039999999971 24/05/2013 00:00:00;219,629999999971 27/05/2013 00:00:00;219,459999999971 28/05/2013 00:00:00;222,979999999970 29/05/2013 00:00:00;219,139999999971 30/05/2013 00:00:00;219,139999999971 31/05/2013 00:00:00;217,939999999971 03/06/2013 00:00:00;216,289999999971 04/06/2013 00:00:00;213,629999999971 05/06/2013 00:00:00;210,889999999972 06/06/2013 00:00:00;211,489999999972 07/06/2013 00:00:00;213,989999999971 10/06/2013 00:00:00;213,789999999971 11/06/2013 00:00:00;210,339999999972 12/06/2013 00:00:00;207,079999999972 13/06/2013 00:00:00;210,869999999972 14/06/2013 00:00:00;209,089999999972 17/06/2013 00:00:00;210,919999999972 18/06/2013 00:00:00;211,929999999972 19/06/2013 00:00:00;209,199999999972 20/06/2013 00:00:00;207,379999999972 21/06/2013 00:00:00;207,699999999972 24/06/2013 00:00:00;206,219999999972 25/06/2013 00:00:00;208,939999999972 26/06/2013 00:00:00;211,829999999972 27/06/2013 00:00:00;214,359999999971 28/06/2013 00:00:00;213,479999999971 01/07/2013 00:00:00;215,419999999971 02/07/2013 00:00:00;214,659999999971 03/07/2013 00:00:00;215,469999999971 05/07/2013 00:00:00;220,739999999970 08/07/2013 00:00:00;221,039999999970 09/07/2013 00:00:00;224,179999999970 10/07/2013 00:00:00;223,119999999970 11/07/2013 00:00:00;222,359999999970 12/07/2013 00:00:00;223,169999999970 15/07/2013 00:00:00;223,739999999970 16/07/2013 00:00:00;220,529999999970 17/07/2013 00:00:00;221,929999999970 18/07/2013 00:00:00;223,799999999970 19/07/2013 00:00:00;223,819999999970 22/07/2013 00:00:00;223,349999999970 23/07/2013 00:00:00;222,109999999970 24/07/2013 00:00:00;220,979999999970 25/07/2013 00:00:00;222,749999999970 26/07/2013 00:00:00;221,919999999970 29/07/2013 00:00:00;221,319999999970 30/07/2013 00:00:00;222,159999999970 31/07/2013 00:00:00;222,799999999970 01/08/2013 00:00:00;228,759999999969 02/08/2013 00:00:00;227,749999999969 05/08/2013 00:00:00;228,649999999969 06/08/2013 00:00:00;225,569999999969 07/08/2013 00:00:00;223,339999999970 08/08/2013 00:00:00;223,379999999970 09/08/2013 00:00:00;223,659999999970 12/08/2013 00:00:00;224,759999999969 13/08/2013 00:00:00;226,209999999969 14/08/2013 00:00:00;224,299999999969 16/08/2013 00:00:00;218,819999999970 19/08/2013 00:00:00;216,689999999971 20/08/2013 00:00:00;217,539999999970 21/08/2013 00:00:00;217,719999999970 22/08/2013 00:00:00;221,089999999970 23/08/2013 00:00:00;220,389999999970 26/08/2013 00:00:00;220,949999999970 27/08/2013 00:00:00;215,729999999971 28/08/2013 00:00:00;217,499999999970 29/08/2013 00:00:00;220,219999999970 30/08/2013 00:00:00;218,809999999970 03/09/2013 00:00:00;220,199999999970 04/09/2013 00:00:00;221,389999999970 05/09/2013 00:00:00;224,009999999969 06/09/2013 00:00:00;223,129999999969 09/09/2013 00:00:00;224,359999999969 10/09/2013 00:00:00;226,299999999969 11/09/2013 00:00:00;225,979999999969 12/09/2013 00:00:00;225,359999999969 13/09/2013 00:00:00;225,759999999969 16/09/2013 00:00:00;225,679999999969 17/09/2013 00:00:00;226,969999999969 18/09/2013 00:00:00;228,739999999969 19/09/2013 00:00:00;225,069999999969 20/09/2013 00:00:00;224,219999999969 23/09/2013 00:00:00;222,959999999969 24/09/2013 00:00:00;223,089999999969 25/09/2013 00:00:00;222,739999999969 26/09/2013 00:00:00;224,489999999969 27/09/2013 00:00:00;222,819999999969 30/09/2013 00:00:00;222,619999999969 01/10/2013 00:00:00;225,129999999969 02/10/2013 00:00:00;223,859999999969 03/10/2013 00:00:00;221,629999999969 04/10/2013 00:00:00;223,829999999969 07/10/2013 00:00:00;221,349999999969 08/10/2013 00:00:00;217,039999999970 09/10/2013 00:00:00;217,429999999970 10/10/2013 00:00:00;221,909999999969 11/10/2013 00:00:00;223,659999999969 14/10/2013 00:00:00;223,729999999969 15/10/2013 00:00:00;222,889999999969 16/10/2013 00:00:00;226,809999999969 17/10/2013 00:00:00;225,039999999969 18/10/2013 00:00:00;226,089999999969 21/10/2013 00:00:00;226,209999999969 22/10/2013 00:00:00;225,439999999969 23/10/2013 00:00:00;222,969999999969 24/10/2013 00:00:00;223,509999999969 25/10/2013 00:00:00;225,339999999969 28/10/2013 00:00:00;225,129999999969 29/10/2013 00:00:00;226,929999999969 30/10/2013 00:00:00;225,199999999969 31/10/2013 00:00:00;227,639999999968 04/11/2013 00:00:00;231,909999999968 05/11/2013 00:00:00;231,149999999968 06/11/2013 00:00:00;229,239999999968 07/11/2013 00:00:00;227,549999999968 08/11/2013 00:00:00;231,579999999968 12/11/2013 00:00:00;230,919999999968 13/11/2013 00:00:00;233,789999999967 14/11/2013 00:00:00;233,619999999967 15/11/2013 00:00:00;235,129999999967 18/11/2013 00:00:00;232,179999999968 19/11/2013 00:00:00;230,689999999968 20/11/2013 00:00:00;231,949999999968 21/11/2013 00:00:00;234,439999999967 22/11/2013 00:00:00;234,409999999967 25/11/2013 00:00:00;234,299999999967 26/11/2013 00:00:00;233,959999999967 27/11/2013 00:00:00;233,899999999967 28/11/2013 00:00:00;233,469999999967 29/11/2013 00:00:00;232,699999999967 02/12/2013 00:00:00;233,509999999967 03/12/2013 00:00:00;232,109999999968 04/12/2013 00:00:00;232,669999999967 05/12/2013 00:00:00;231,129999999968 06/12/2013 00:00:00;232,709999999967 09/12/2013 00:00:00;232,269999999967 10/12/2013 00:00:00;230,839999999968 11/12/2013 00:00:00;226,549999999968 12/12/2013 00:00:00;227,539999999968 13/12/2013 00:00:00;228,229999999968 16/12/2013 00:00:00;229,639999999968 17/12/2013 00:00:00;229,579999999968 18/12/2013 00:00:00;232,339999999967 19/12/2013 00:00:00;233,379999999967 20/12/2013 00:00:00;235,799999999967 23/12/2013 00:00:00;236,709999999967 24/12/2013 00:00:00;238,149999999967 27/12/2013 00:00:00;236,179999999967 30/12/2013 00:00:00;235,699999999967 31/12/2013 00:00:00;237,369999999967 02/01/2014 00:00:00;236,539999999967 03/01/2014 00:00:00;237,839999999966 06/01/2014 00:00:00;236,559999999967 07/01/2014 00:00:00;239,219999999966 08/01/2014 00:00:00;240,409999999966 09/01/2014 00:00:00;240,689999999966 10/01/2014 00:00:00;241,039999999966 13/01/2014 00:00:00;238,999999999966 14/01/2014 00:00:00;242,149999999966 15/01/2014 00:00:00;245,289999999965 16/01/2014 00:00:00;245,449999999965 17/01/2014 00:00:00;245,789999999965 21/01/2014 00:00:00;247,289999999965 22/01/2014 00:00:00;247,799999999965 23/01/2014 00:00:00;243,339999999966 24/01/2014 00:00:00;237,459999999966 27/01/2014 00:00:00;235,789999999967 28/01/2014 00:00:00;239,079999999966 29/01/2014 00:00:00;237,179999999966 30/01/2014 00:00:00;241,699999999966 31/01/2014 00:00:00;241,339999999966 03/02/2014 00:00:00;233,419999999967 04/02/2014 00:00:00;236,349999999966 05/02/2014 00:00:00;235,079999999967 06/02/2014 00:00:00;238,109999999966 07/02/2014 00:00:00;240,429999999966 10/02/2014 00:00:00;240,659999999966 11/02/2014 00:00:00;242,679999999966 12/02/2014 00:00:00;245,999999999965 13/02/2014 00:00:00;246,029999999965 14/02/2014 00:00:00;245,939999999965 18/02/2014 00:00:00;247,069999999965 19/02/2014 00:00:00;245,929999999965 20/02/2014 00:00:00;249,109999999964 21/02/2014 00:00:00;248,529999999965 24/02/2014 00:00:00;250,529999999964 25/02/2014 00:00:00;249,849999999964 26/02/2014 00:00:00;250,499999999964 27/02/2014 00:00:00;251,879999999964 28/02/2014 00:00:00;248,959999999964 03/03/2014 00:00:00;247,869999999965 04/03/2014 00:00:00;253,079999999964 05/03/2014 00:00:00;252,169999999964 06/03/2014 00:00:00;250,739999999964 07/03/2014 00:00:00;250,499999999964 10/03/2014 00:00:00;248,989999999964 11/03/2014 00:00:00;248,039999999964 12/03/2014 00:00:00;247,709999999964 13/03/2014 00:00:00;243,419999999965 14/03/2014 00:00:00;243,999999999965 17/03/2014 00:00:00;245,959999999965 18/03/2014 00:00:00;248,539999999964 19/03/2014 00:00:00;247,119999999965 20/03/2014 00:00:00;249,799999999964 21/03/2014 00:00:00;248,609999999964 24/03/2014 00:00:00;245,209999999965 25/03/2014 00:00:00;244,919999999965 26/03/2014 00:00:00;241,859999999965 27/03/2014 00:00:00;242,339999999965 28/03/2014 00:00:00;242,399999999965 31/03/2014 00:00:00;244,909999999965 01/04/2014 00:00:00;247,799999999964 02/04/2014 00:00:00;248,909999999964 03/04/2014 00:00:00;247,959999999964 04/04/2014 00:00:00;243,599999999965 07/04/2014 00:00:00;238,629999999966 08/04/2014 00:00:00;239,679999999965 09/04/2014 00:00:00;243,099999999965 10/04/2014 00:00:00;235,219999999966 11/04/2014 00:00:00;231,499999999967 14/04/2014 00:00:00;233,819999999966 15/04/2014 00:00:00;235,599999999966 16/04/2014 00:00:00;239,369999999965 17/04/2014 00:00:00;240,019999999965 22/04/2014 00:00:00;244,319999999965 23/04/2014 00:00:00;243,349999999965 24/04/2014 00:00:00;243,589999999965 25/04/2014 00:00:00;239,349999999965 28/04/2014 00:00:00;238,849999999965 29/04/2014 00:00:00;240,889999999965 30/04/2014 00:00:00;241,179999999965 02/05/2014 00:00:00;242,919999999965 05/05/2014 00:00:00;242,839999999965 06/05/2014 00:00:00;239,349999999965 07/05/2014 00:00:00;239,819999999965 09/05/2014 00:00:00;241,649999999965 12/05/2014 00:00:00;246,119999999964 13/05/2014 00:00:00;246,069999999964 14/05/2014 00:00:00;244,629999999965 15/05/2014 00:00:00;242,509999999965 16/05/2014 00:00:00;243,439999999965 19/05/2014 00:00:00;245,159999999964 20/05/2014 00:00:00;243,129999999965 21/05/2014 00:00:00;245,499999999964 22/05/2014 00:00:00;246,739999999964 23/05/2014 00:00:00;248,729999999964 27/05/2014 00:00:00;250,829999999964 28/05/2014 00:00:00;250,799999999964 30/05/2014 00:00:00;250,669999999964 02/06/2014 00:00:00;251,559999999963 03/06/2014 00:00:00;252,009999999963 04/06/2014 00:00:00;253,069999999963 05/06/2014 00:00:00;255,659999999963 06/06/2014 00:00:00;257,029999999963 10/06/2014 00:00:00;259,569999999962 11/06/2014 00:00:00;259,369999999962 12/06/2014 00:00:00;257,249999999962 13/06/2014 00:00:00;258,369999999962 16/06/2014 00:00:00;257,679999999962 17/06/2014 00:00:00;260,159999999962 18/06/2014 00:00:00;261,239999999962 19/06/2014 00:00:00;260,779999999962 20/06/2014 00:00:00;264,219999999961 23/06/2014 00:00:00;263,589999999961 24/06/2014 00:00:00;261,159999999962 25/06/2014 00:00:00;261,789999999962 26/06/2014 00:00:00;262,469999999962 27/06/2014 00:00:00;262,359999999962 30/06/2014 00:00:00;262,369999999962 01/07/2014 00:00:00;264,629999999961 02/07/2014 00:00:00;263,779999999961 03/07/2014 00:00:00;266,249999999961 07/07/2014 00:00:00;263,439999999961 08/07/2014 00:00:00;260,009999999962 09/07/2014 00:00:00;260,299999999962 10/07/2014 00:00:00;259,039999999962 11/07/2014 00:00:00;258,949999999962 15/07/2014 00:00:00;258,419999999962 16/07/2014 00:00:00;258,729999999962 17/07/2014 00:00:00;255,049999999963 18/07/2014 00:00:00;258,809999999962 21/07/2014 00:00:00;257,869999999962 22/07/2014 00:00:00;260,189999999962 23/07/2014 00:00:00;261,409999999962 24/07/2014 00:00:00;262,199999999961 25/07/2014 00:00:00;260,969999999962 28/07/2014 00:00:00;259,419999999962 29/07/2014 00:00:00;259,209999999962 30/07/2014 00:00:00;261,159999999962 31/07/2014 00:00:00;255,059999999962 01/08/2014 00:00:00;253,279999999963 04/08/2014 00:00:00;255,809999999962 05/08/2014 00:00:00;254,489999999962 06/08/2014 00:00:00;254,599999999962 07/08/2014 00:00:00;252,889999999963 08/08/2014 00:00:00;254,599999999962 11/08/2014 00:00:00;256,159999999962 12/08/2014 00:00:00;255,829999999962 13/08/2014 00:00:00;257,499999999962 14/08/2014 00:00:00;259,029999999962 18/08/2014 00:00:00;262,469999999961 19/08/2014 00:00:00;264,779999999961 20/08/2014 00:00:00;265,659999999961 21/08/2014 00:00:00;265,779999999961 22/08/2014 00:00:00;266,779999999960 25/08/2014 00:00:00;268,999999999960 26/08/2014 00:00:00;269,919999999960 27/08/2014 00:00:00;269,059999999960 28/08/2014 00:00:00;268,929999999960 29/08/2014 00:00:00;270,559999999960 02/09/2014 00:00:00;271,679999999960 03/09/2014 00:00:00;270,739999999960 04/09/2014 00:00:00;272,439999999960 05/09/2014 00:00:00;273,459999999959 08/09/2014 00:00:00;273,589999999959 09/09/2014 00:00:00;272,169999999960 10/09/2014 00:00:00;273,259999999959 11/09/2014 00:00:00;273,519999999959 12/09/2014 00:00:00;271,769999999960 15/09/2014 00:00:00;270,399999999960 16/09/2014 00:00:00;271,529999999960 17/09/2014 00:00:00;271,549999999960 18/09/2014 00:00:00;273,969999999959 19/09/2014 00:00:00;274,549999999959 22/09/2014 00:00:00;270,889999999960 23/09/2014 00:00:00;268,039999999960 24/09/2014 00:00:00;270,889999999960 25/09/2014 00:00:00;267,729999999960 26/09/2014 00:00:00;270,279999999960 29/09/2014 00:00:00;270,999999999960 30/09/2014 00:00:00;270,069999999960 01/10/2014 00:00:00;266,909999999960 02/10/2014 00:00:00;266,029999999960 03/10/2014 00:00:00;271,579999999959 06/10/2014 00:00:00;269,469999999960 07/10/2014 00:00:00;263,809999999961 08/10/2014 00:00:00;266,599999999960 09/10/2014 00:00:00;260,129999999961 10/10/2014 00:00:00;256,469999999962 14/10/2014 00:00:00;253,419999999962 15/10/2014 00:00:00;251,189999999962 16/10/2014 00:00:00;253,009999999962 17/10/2014 00:00:00;256,179999999962 20/10/2014 00:00:00;258,389999999961 21/10/2014 00:00:00;266,399999999960 22/10/2014 00:00:00;265,149999999960 23/10/2014 00:00:00;269,299999999960 24/10/2014 00:00:00;270,199999999959 27/10/2014 00:00:00;268,759999999960 28/10/2014 00:00:00;272,689999999959 29/10/2014 00:00:00;271,069999999959 30/10/2014 00:00:00;275,869999999959 31/10/2014 00:00:00;281,199999999958 03/11/2014 00:00:00;281,459999999958 04/11/2014 00:00:00;277,829999999958 05/11/2014 00:00:00;279,429999999958 06/11/2014 00:00:00;283,519999999957 07/11/2014 00:00:00;283,769999999957 10/11/2014 00:00:00;284,099999999957 12/11/2014 00:00:00;284,149999999957 13/11/2014 00:00:00;282,819999999957 14/11/2014 00:00:00;283,119999999957 17/11/2014 00:00:00;283,139999999957 18/11/2014 00:00:00;282,859999999957 19/11/2014 00:00:00;281,779999999957 20/11/2014 00:00:00;283,649999999957 21/11/2014 00:00:00;287,909999999957 24/11/2014 00:00:00;288,839999999956 25/11/2014 00:00:00;287,319999999957 26/11/2014 00:00:00;286,619999999957 28/11/2014 00:00:00;285,749999999957 01/12/2014 00:00:00;282,109999999957 02/12/2014 00:00:00;285,419999999957 03/12/2014 00:00:00;289,569999999956 04/12/2014 00:00:00;286,409999999957 05/12/2014 00:00:00;290,369999999956 08/12/2014 00:00:00;289,349999999956 09/12/2014 00:00:00;286,939999999957 10/12/2014 00:00:00;281,709999999957 11/12/2014 00:00:00;284,159999999957 12/12/2014 00:00:00;278,139999999958 15/12/2014 00:00:00;277,309999999958 16/12/2014 00:00:00;273,569999999959 17/12/2014 00:00:00;282,709999999957 18/12/2014 00:00:00;290,939999999956 19/12/2014 00:00:00;293,659999999955 22/12/2014 00:00:00;293,759999999955 23/12/2014 00:00:00;295,149999999955 24/12/2014 00:00:00;295,149999999955 29/12/2014 00:00:00;296,789999999955 30/12/2014 00:00:00;295,429999999955 31/12/2014 00:00:00;294,749999999955 02/01/2015 00:00:00;296,039999999955 05/01/2015 00:00:00;292,399999999956 06/01/2015 00:00:00;290,119999999956 07/01/2015 00:00:00;297,189999999955 08/01/2015 00:00:00;302,049999999954 09/01/2015 00:00:00;299,199999999954 12/01/2015 00:00:00;297,469999999955 13/01/2015 00:00:00;298,249999999955 14/01/2015 00:00:00;296,559999999955 15/01/2015 00:00:00;297,649999999955 16/01/2015 00:00:00;304,709999999954 20/01/2015 00:00:00;302,859999999954 21/01/2015 00:00:00;304,099999999954 22/01/2015 00:00:00;312,549999999952 23/01/2015 00:00:00;316,799999999952 26/01/2015 00:00:00;318,999999999951 27/01/2015 00:00:00;312,509999999952 28/01/2015 00:00:00;310,069999999953 29/01/2015 00:00:00;313,129999999952 30/01/2015 00:00:00;311,219999999952 02/02/2015 00:00:00;312,289999999952 03/02/2015 00:00:00;314,029999999952 04/02/2015 00:00:00;313,339999999952 05/02/2015 00:00:00;318,319999999951 06/02/2015 00:00:00;318,989999999951 09/02/2015 00:00:00;317,299999999951 10/02/2015 00:00:00;320,489999999951 11/02/2015 00:00:00;321,579999999951 12/02/2015 00:00:00;324,429999999950 13/02/2015 00:00:00;325,369999999950 17/02/2015 00:00:00;326,769999999950 18/02/2015 00:00:00;329,169999999949 19/02/2015 00:00:00;328,239999999950 20/02/2015 00:00:00;331,109999999949 23/02/2015 00:00:00;331,079999999949 24/02/2015 00:00:00;332,099999999949 25/02/2015 00:00:00;333,209999999949 26/02/2015 00:00:00;337,039999999948 27/02/2015 00:00:00;335,829999999948 02/03/2015 00:00:00;339,599999999948 03/03/2015 00:00:00;339,219999999948 04/03/2015 00:00:00;340,399999999948 05/03/2015 00:00:00;342,339999999947 06/03/2015 00:00:00;343,249999999947 09/03/2015 00:00:00;343,979999999947 10/03/2015 00:00:00;344,009999999947 11/03/2015 00:00:00;349,719999999946 12/03/2015 00:00:00;351,979999999946 13/03/2015 00:00:00;352,899999999945 16/03/2015 00:00:00;355,449999999945 17/03/2015 00:00:00;355,059999999945 18/03/2015 00:00:00;357,549999999945 19/03/2015 00:00:00;357,889999999945 20/03/2015 00:00:00;354,479999999945 23/03/2015 00:00:00;348,539999999946 24/03/2015 00:00:00;348,749999999946 25/03/2015 00:00:00;339,129999999947 26/03/2015 00:00:00;341,139999999947 27/03/2015 00:00:00;343,559999999947 30/03/2015 00:00:00;349,539999999946 31/03/2015 00:00:00;350,429999999946 01/04/2015 00:00:00;347,699999999946 02/04/2015 00:00:00;345,899999999946 07/04/2015 00:00:00;347,419999999946 08/04/2015 00:00:00;351,819999999945 09/04/2015 00:00:00;355,989999999945 10/04/2015 00:00:00;358,849999999944 13/04/2015 00:00:00;360,779999999944 14/04/2015 00:00:00;356,519999999945 15/04/2015 00:00:00;362,149999999944 16/04/2015 00:00:00;358,609999999944 17/04/2015 00:00:00;351,959999999945 20/04/2015 00:00:00;354,939999999945 21/04/2015 00:00:00;355,059999999945 22/04/2015 00:00:00;356,499999999944 23/04/2015 00:00:00;355,579999999945 24/04/2015 00:00:00;351,759999999945 27/04/2015 00:00:00;347,919999999946 28/04/2015 00:00:00;345,439999999946 29/04/2015 00:00:00;339,329999999947 30/04/2015 00:00:00;332,659999999948 04/05/2015 00:00:00;338,659999999947 05/05/2015 00:00:00;332,779999999948 06/05/2015 00:00:00;327,019999999949 07/05/2015 00:00:00;331,329999999948 11/05/2015 00:00:00;337,979999999947 12/05/2015 00:00:00;334,939999999948 13/05/2015 00:00:00;332,189999999948 15/05/2015 00:00:00;332,609999999948 18/05/2015 00:00:00;337,269999999947 19/05/2015 00:00:00;343,949999999946 20/05/2015 00:00:00;344,239999999946 21/05/2015 00:00:00;344,619999999946 22/05/2015 00:00:00;347,249999999946 26/05/2015 00:00:00;346,969999999946 27/05/2015 00:00:00;350,609999999945 28/05/2015 00:00:00;347,999999999945 29/05/2015 00:00:00;344,699999999946 01/06/2015 00:00:00;347,259999999945 02/06/2015 00:00:00;340,899999999946 03/06/2015 00:00:00;338,449999999947 04/06/2015 00:00:00;334,459999999947 05/06/2015 00:00:00;341,689999999946 08/06/2015 00:00:00;336,369999999947 09/06/2015 00:00:00;334,649999999947 10/06/2015 00:00:00;336,749999999947 11/06/2015 00:00:00;339,969999999946 12/06/2015 00:00:00;336,939999999947 15/06/2015 00:00:00;335,449999999947 16/06/2015 00:00:00;338,249999999947 17/06/2015 00:00:00;338,589999999947 18/06/2015 00:00:00;336,319999999947 19/06/2015 00:00:00;337,879999999947 22/06/2015 00:00:00;337,869999999947 23/06/2015 00:00:00;344,179999999946 24/06/2015 00:00:00;340,409999999946 25/06/2015 00:00:00;339,949999999946 26/06/2015 00:00:00;341,459999999946 29/06/2015 00:00:00;333,589999999947 30/06/2015 00:00:00;335,499999999947 01/07/2015 00:00:00;338,179999999947 02/07/2015 00:00:00;337,719999999947 06/07/2015 00:00:00;337,409999999947 07/07/2015 00:00:00;343,039999999946 08/07/2015 00:00:00;332,899999999947 09/07/2015 00:00:00;334,859999999947 10/07/2015 00:00:00;334,299999999947 13/07/2015 00:00:00;342,729999999946 15/07/2015 00:00:00;344,879999999945 16/07/2015 00:00:00;348,079999999945 17/07/2015 00:00:00;348,189999999945 20/07/2015 00:00:00;347,819999999945 21/07/2015 00:00:00;344,329999999945 22/07/2015 00:00:00;347,829999999945 23/07/2015 00:00:00;343,959999999945 24/07/2015 00:00:00;340,179999999946 27/07/2015 00:00:00;332,449999999947 28/07/2015 00:00:00;338,869999999946 29/07/2015 00:00:00;342,739999999946 30/07/2015 00:00:00;346,739999999945 31/07/2015 00:00:00;344,999999999945 03/08/2015 00:00:00;346,219999999945 04/08/2015 00:00:00;346,119999999945 05/08/2015 00:00:00;351,999999999944 06/08/2015 00:00:00;346,759999999945 07/08/2015 00:00:00;345,089999999945 10/08/2015 00:00:00;348,459999999945 11/08/2015 00:00:00;343,449999999945 12/08/2015 00:00:00;338,519999999946 13/08/2015 00:00:00;341,319999999946 14/08/2015 00:00:00;343,509999999945 17/08/2015 00:00:00;347,429999999945 18/08/2015 00:00:00;348,199999999944 19/08/2015 00:00:00;344,649999999945 20/08/2015 00:00:00;331,309999999947 21/08/2015 00:00:00;319,599999999949 24/08/2015 00:00:00;299,719999999952 25/08/2015 00:00:00;301,929999999952 26/08/2015 00:00:00;310,569999999950 27/08/2015 00:00:00;323,279999999948 28/08/2015 00:00:00;324,919999999948 31/08/2015 00:00:00;322,529999999948 01/09/2015 00:00:00;312,539999999950 02/09/2015 00:00:00;319,169999999949 03/09/2015 00:00:00;324,139999999948 04/09/2015 00:00:00;319,759999999949 08/09/2015 00:00:00;325,599999999948 09/09/2015 00:00:00;322,889999999948 10/09/2015 00:00:00;321,799999999948 11/09/2015 00:00:00;320,979999999948 14/09/2015 00:00:00;319,769999999949 15/09/2015 00:00:00;324,129999999948 16/09/2015 00:00:00;326,279999999948 17/09/2015 00:00:00;325,229999999948 18/09/2015 00:00:00;317,819999999949 21/09/2015 00:00:00;323,779999999948 22/09/2015 00:00:00;320,879999999948 23/09/2015 00:00:00;319,559999999949 24/09/2015 00:00:00;312,979999999950 25/09/2015 00:00:00;315,389999999949 28/09/2015 00:00:00;305,379999999951 29/09/2015 00:00:00;304,219999999951 30/09/2015 00:00:00;312,489999999950 01/10/2015 00:00:00;311,299999999950 02/10/2015 00:00:00;313,549999999949 05/10/2015 00:00:00;320,569999999948 06/10/2015 00:00:00;316,839999999949 07/10/2015 00:00:00;322,069999999948 08/10/2015 00:00:00;324,429999999948 09/10/2015 00:00:00;323,169999999948 12/10/2015 00:00:00;322,309999999948 13/10/2015 00:00:00;318,469999999948 14/10/2015 00:00:00;315,089999999949 15/10/2015 00:00:00;320,359999999948 16/10/2015 00:00:00;320,639999999948 19/10/2015 00:00:00;322,989999999948 20/10/2015 00:00:00;323,159999999948 21/10/2015 00:00:00;318,639999999948 22/10/2015 00:00:00;325,029999999947 23/10/2015 00:00:00;332,819999999946 26/10/2015 00:00:00;332,359999999946 27/10/2015 00:00:00;330,389999999946 28/10/2015 00:00:00;334,699999999946 29/10/2015 00:00:00;338,499999999945 30/10/2015 00:00:00;336,649999999945 02/11/2015 00:00:00;340,689999999945 03/11/2015 00:00:00;342,989999999944 04/11/2015 00:00:00;345,399999999944 05/11/2015 00:00:00;346,559999999944 06/11/2015 00:00:00;352,249999999943 09/11/2015 00:00:00;349,039999999943 10/11/2015 00:00:00;351,379999999943 12/11/2015 00:00:00;340,279999999945 13/11/2015 00:00:00;338,359999999945 16/11/2015 00:00:00;343,329999999944 17/11/2015 00:00:00;345,579999999944 18/11/2015 00:00:00;351,799999999943 19/11/2015 00:00:00;347,249999999943 20/11/2015 00:00:00;349,139999999943 23/11/2015 00:00:00;352,009999999943 24/11/2015 00:00:00;352,479999999943 25/11/2015 00:00:00;354,249999999942 27/11/2015 00:00:00;355,019999999942 30/11/2015 00:00:00;353,489999999942 01/12/2015 00:00:00;354,779999999942 02/12/2015 00:00:00;352,389999999942 03/12/2015 00:00:00;337,659999999945 04/12/2015 00:00:00;340,959999999944 07/12/2015 00:00:00;337,399999999945 08/12/2015 00:00:00;334,909999999945 09/12/2015 00:00:00;328,419999999946 10/12/2015 00:00:00;330,249999999946 11/12/2015 00:00:00;321,459999999947 14/12/2015 00:00:00;319,719999999948 15/12/2015 00:00:00;326,379999999947 16/12/2015 00:00:00;329,229999999946 17/12/2015 00:00:00;326,699999999946 18/12/2015 00:00:00;320,989999999947 21/12/2015 00:00:00;320,779999999947 22/12/2015 00:00:00;321,629999999947 23/12/2015 00:00:00;329,569999999946 24/12/2015 00:00:00;327,739999999946 28/12/2015 00:00:00;326,409999999946 29/12/2015 00:00:00;331,349999999946 30/12/2015 00:00:00;328,799999999946 31/12/2015 00:00:00;327,709999999946 04/01/2016 00:00:00;323,139999999947 05/01/2016 00:00:00;326,449999999946 06/01/2016 00:00:00;319,509999999947 07/01/2016 00:00:00;309,269999999949 08/01/2016 00:00:00;303,269999999950 11/01/2016 00:00:00;302,819999999950 12/01/2016 00:00:00;305,409999999950 13/01/2016 00:00:00;295,209999999951 14/01/2016 00:00:00;298,879999999951 15/01/2016 00:00:00;291,839999999952 19/01/2016 00:00:00;291,009999999952 20/01/2016 00:00:00;290,279999999952 21/01/2016 00:00:00;290,339999999952 22/01/2016 00:00:00;297,679999999951 25/01/2016 00:00:00;291,659999999952 26/01/2016 00:00:00;296,929999999951 27/01/2016 00:00:00;292,509999999952 28/01/2016 00:00:00;289,359999999952 29/01/2016 00:00:00;301,429999999950 01/02/2016 00:00:00;298,679999999951 02/02/2016 00:00:00;290,789999999952 03/02/2016 00:00:00;288,749999999952 04/02/2016 00:00:00;288,169999999952 05/02/2016 00:00:00;283,179999999953 08/02/2016 00:00:00;276,279999999954 09/02/2016 00:00:00;271,749999999955 10/02/2016 00:00:00;275,889999999954 11/02/2016 00:00:00;269,039999999955 12/02/2016 00:00:00;277,549999999954 16/02/2016 00:00:00;286,369999999953 17/02/2016 00:00:00;292,709999999952 18/02/2016 00:00:00;292,199999999952 19/02/2016 00:00:00;292,769999999951 22/02/2016 00:00:00;299,259999999950 23/02/2016 00:00:00;295,159999999951 24/02/2016 00:00:00;297,229999999951 25/02/2016 00:00:00;300,279999999950 26/02/2016 00:00:00;305,179999999949 29/02/2016 00:00:00;304,189999999950 01/03/2016 00:00:00;311,529999999948 02/03/2016 00:00:00;314,359999999948 03/03/2016 00:00:00;314,379999999948 04/03/2016 00:00:00;313,329999999948 07/03/2016 00:00:00;314,369999999948 08/03/2016 00:00:00;306,759999999949 09/03/2016 00:00:00;309,449999999949 10/03/2016 00:00:00;304,469999999949 11/03/2016 00:00:00;310,749999999948 14/03/2016 00:00:00;311,139999999948 15/03/2016 00:00:00;308,509999999949 16/03/2016 00:00:00;312,409999999948 17/03/2016 00:00:00;307,819999999949 18/03/2016 00:00:00;309,759999999948 21/03/2016 00:00:00;310,939999999948 22/03/2016 00:00:00;312,649999999948 23/03/2016 00:00:00;310,619999999948 24/03/2016 00:00:00;311,039999999948 29/03/2016 00:00:00;315,529999999947 30/03/2016 00:00:00;311,639999999948 31/03/2016 00:00:00;311,939999999948 01/04/2016 00:00:00;315,099999999947 04/04/2016 00:00:00;311,149999999948 05/04/2016 00:00:00;307,349999999949 06/04/2016 00:00:00;311,169999999948 07/04/2016 00:00:00;306,769999999949 08/04/2016 00:00:00;307,979999999948 11/04/2016 00:00:00;305,819999999949 12/04/2016 00:00:00;310,089999999948 13/04/2016 00:00:00;318,499999999947 14/04/2016 00:00:00;319,159999999947 15/04/2016 00:00:00;318,089999999947 18/04/2016 00:00:00;319,499999999946 19/04/2016 00:00:00;319,269999999946 20/04/2016 00:00:00;321,269999999946 21/04/2016 00:00:00;320,379999999946 22/04/2016 00:00:00;323,459999999946 25/04/2016 00:00:00;320,459999999946 26/04/2016 00:00:00;321,939999999946 27/04/2016 00:00:00;323,489999999946 28/04/2016 00:00:00;319,229999999946 29/04/2016 00:00:00;312,609999999947 02/05/2016 00:00:00;313,189999999947 03/05/2016 00:00:00;308,999999999948 04/05/2016 00:00:00;307,089999999948 06/05/2016 00:00:00;308,949999999948 09/05/2016 00:00:00;310,619999999948 10/05/2016 00:00:00;315,179999999947 11/05/2016 00:00:00;311,439999999948 12/05/2016 00:00:00;311,729999999947 13/05/2016 00:00:00;312,409999999947 17/05/2016 00:00:00;312,739999999947 18/05/2016 00:00:00;314,459999999947 19/05/2016 00:00:00;314,749999999947 20/05/2016 00:00:00;318,419999999946 23/05/2016 00:00:00;318,119999999946 24/05/2016 00:00:00;325,039999999945 25/05/2016 00:00:00;326,759999999945 26/05/2016 00:00:00;325,829999999945 27/05/2016 00:00:00;330,089999999944 31/05/2016 00:00:00;330,329999999944 01/06/2016 00:00:00;329,709999999944 02/06/2016 00:00:00;332,459999999944 03/06/2016 00:00:00;324,379999999945 06/06/2016 00:00:00;326,629999999945 07/06/2016 00:00:00;328,199999999944 08/06/2016 00:00:00;328,679999999944 09/06/2016 00:00:00;328,929999999944 10/06/2016 00:00:00;323,599999999945 13/06/2016 00:00:00;320,179999999946 14/06/2016 00:00:00;321,909999999945 15/06/2016 00:00:00;321,039999999946 16/06/2016 00:00:00;322,609999999945 17/06/2016 00:00:00;319,749999999946 20/06/2016 00:00:00;320,839999999946 21/06/2016 00:00:00;322,729999999945 22/06/2016 00:00:00;321,939999999945 23/06/2016 00:00:00;325,249999999945 24/06/2016 00:00:00;317,439999999946 27/06/2016 00:00:00;310,989999999947 28/06/2016 00:00:00;315,999999999946 29/06/2016 00:00:00;321,289999999945 30/06/2016 00:00:00;326,559999999944 01/07/2016 00:00:00;327,529999999944 05/07/2016 00:00:00;323,629999999945 06/07/2016 00:00:00;326,829999999944 07/07/2016 00:00:00;327,069999999944 08/07/2016 00:00:00;333,559999999943 11/07/2016 00:00:00;334,129999999943 12/07/2016 00:00:00;336,919999999943 13/07/2016 00:00:00;334,579999999943 15/07/2016 00:00:00;336,909999999942 18/07/2016 00:00:00;336,939999999942 19/07/2016 00:00:00;337,269999999942 20/07/2016 00:00:00;340,109999999942 21/07/2016 00:00:00;338,899999999942 22/07/2016 00:00:00;341,619999999942 25/07/2016 00:00:00;340,009999999942 26/07/2016 00:00:00;342,549999999941 27/07/2016 00:00:00;339,649999999942 28/07/2016 00:00:00;337,519999999942 29/07/2016 00:00:00;334,689999999943 01/08/2016 00:00:00;332,719999999943 02/08/2016 00:00:00;328,059999999944 03/08/2016 00:00:00;332,109999999943 04/08/2016 00:00:00;333,339999999943 05/08/2016 00:00:00;338,519999999942 08/08/2016 00:00:00;337,789999999942 09/08/2016 00:00:00;336,249999999942 10/08/2016 00:00:00;333,099999999943 11/08/2016 00:00:00;334,719999999942 12/08/2016 00:00:00;333,909999999943 16/08/2016 00:00:00;330,209999999943 17/08/2016 00:00:00;329,679999999943 18/08/2016 00:00:00;330,469999999943 19/08/2016 00:00:00;331,299999999943 22/08/2016 00:00:00;330,709999999943 23/08/2016 00:00:00;332,209999999943 24/08/2016 00:00:00;331,979999999943 25/08/2016 00:00:00;331,939999999943 26/08/2016 00:00:00;331,609999999943 29/08/2016 00:00:00;336,299999999942 30/08/2016 00:00:00;336,629999999942 31/08/2016 00:00:00;335,649999999942 01/09/2016 00:00:00;335,029999999942 02/09/2016 00:00:00;338,599999999942 06/09/2016 00:00:00;336,679999999942 07/09/2016 00:00:00;338,039999999942 08/09/2016 00:00:00;335,859999999942 09/09/2016 00:00:00;327,759999999943 12/09/2016 00:00:00;331,929999999943 13/09/2016 00:00:00;326,159999999944 14/09/2016 00:00:00;325,259999999944 15/09/2016 00:00:00;328,989999999943 16/09/2016 00:00:00;329,509999999943 19/09/2016 00:00:00;330,029999999943 20/09/2016 00:00:00;330,029999999943 21/09/2016 00:00:00;335,499999999942 22/09/2016 00:00:00;335,149999999942 23/09/2016 00:00:00;332,799999999942 26/09/2016 00:00:00;329,559999999943 27/09/2016 00:00:00;332,979999999942 28/09/2016 00:00:00;336,329999999942 29/09/2016 00:00:00;332,689999999942 30/09/2016 00:00:00;335,689999999942 03/10/2016 00:00:00;335,019999999942 04/10/2016 00:00:00;334,919999999942 05/10/2016 00:00:00;336,749999999942 06/10/2016 00:00:00;336,009999999942 07/10/2016 00:00:00;333,229999999942 11/10/2016 00:00:00;334,479999999942 12/10/2016 00:00:00;335,889999999942 13/10/2016 00:00:00;333,639999999942 14/10/2016 00:00:00;333,699999999942 17/10/2016 00:00:00;333,209999999942 18/10/2016 00:00:00;335,769999999942 19/10/2016 00:00:00;337,289999999941 20/10/2016 00:00:00;337,599999999941 21/10/2016 00:00:00;339,899999999941 24/10/2016 00:00:00;340,239999999941 25/10/2016 00:00:00;337,099999999941 26/10/2016 00:00:00;335,789999999942 27/10/2016 00:00:00;333,149999999942 28/10/2016 00:00:00;332,739999999942 31/10/2016 00:00:00;331,779999999942 02/11/2016 00:00:00;321,219999999944 03/11/2016 00:00:00;321,929999999944 04/11/2016 00:00:00;321,889999999944 07/11/2016 00:00:00;332,139999999942 08/11/2016 00:00:00;332,599999999942 09/11/2016 00:00:00;342,369999999940 10/11/2016 00:00:00;345,869999999940 14/11/2016 00:00:00;355,349999999938 15/11/2016 00:00:00;359,109999999937 16/11/2016 00:00:00;359,529999999937 17/11/2016 00:00:00;362,789999999937 18/11/2016 00:00:00;365,459999999936 21/11/2016 00:00:00;367,339999999936 22/11/2016 00:00:00;367,729999999936 23/11/2016 00:00:00;372,559999999935 25/11/2016 00:00:00;371,239999999935 28/11/2016 00:00:00;367,069999999936 29/11/2016 00:00:00;365,889999999936 30/11/2016 00:00:00;366,759999999936 01/12/2016 00:00:00;364,389999999936 02/12/2016 00:00:00;363,749999999936 05/12/2016 00:00:00;364,429999999936 06/12/2016 00:00:00;367,299999999936 07/12/2016 00:00:00;368,919999999935 08/12/2016 00:00:00;376,659999999934 09/12/2016 00:00:00;378,399999999934 12/12/2016 00:00:00;373,519999999934 13/12/2016 00:00:00;373,519999999934 14/12/2016 00:00:00;369,159999999935 15/12/2016 00:00:00;380,119999999933 16/12/2016 00:00:00;378,719999999933 19/12/2016 00:00:00;379,249999999933 20/12/2016 00:00:00;383,779999999932 21/12/2016 00:00:00;380,509999999933 22/12/2016 00:00:00;376,829999999934 23/12/2016 00:00:00;378,699999999933 27/12/2016 00:00:00;379,969999999933 28/12/2016 00:00:00;377,879999999933 29/12/2016 00:00:00;373,809999999934 30/12/2016 00:00:00;370,759999999935 03/01/2017 00:00:00;379,329999999933 04/01/2017 00:00:00;381,899999999933 05/01/2017 00:00:00;375,629999999934 06/01/2017 00:00:00;377,769999999933 09/01/2017 00:00:00;379,099999999933 10/01/2017 00:00:00;378,719999999933 11/01/2017 00:00:00;384,199999999932 12/01/2017 00:00:00;376,819999999933 13/01/2017 00:00:00;379,769999999933 17/01/2017 00:00:00;373,799999999934 18/01/2017 00:00:00;375,399999999934 19/01/2017 00:00:00;376,489999999933 20/01/2017 00:00:00;374,529999999934 23/01/2017 00:00:00;370,439999999934 24/01/2017 00:00:00;374,189999999934 25/01/2017 00:00:00;377,839999999933 26/01/2017 00:00:00;379,759999999933 27/01/2017 00:00:00;376,989999999933 30/01/2017 00:00:00;374,509999999934 31/01/2017 00:00:00;372,179999999934 01/02/2017 00:00:00;373,939999999934 02/02/2017 00:00:00;372,969999999934 03/02/2017 00:00:00;378,499999999933 06/02/2017 00:00:00;378,799999999933 07/02/2017 00:00:00;379,569999999933 08/02/2017 00:00:00;379,129999999933 09/02/2017 00:00:00;384,819999999932 10/02/2017 00:00:00;387,489999999931 13/02/2017 00:00:00;388,769999999931 14/02/2017 00:00:00;392,439999999930 15/02/2017 00:00:00;393,399999999930 16/02/2017 00:00:00;389,079999999931 17/02/2017 00:00:00;391,649999999930 21/02/2017 00:00:00;396,579999999929 22/02/2017 00:00:00;394,309999999930 23/02/2017 00:00:00;390,599999999931 24/02/2017 00:00:00;391,679999999930 27/02/2017 00:00:00;392,849999999930 28/02/2017 00:00:00;389,429999999931 01/03/2017 00:00:00;399,389999999929 02/03/2017 00:00:00;396,239999999929 03/03/2017 00:00:00;396,529999999929 06/03/2017 00:00:00;392,489999999930 07/03/2017 00:00:00;391,209999999930 08/03/2017 00:00:00;392,059999999930 09/03/2017 00:00:00;390,499999999930 10/03/2017 00:00:00;389,159999999931 13/03/2017 00:00:00;389,459999999930 14/03/2017 00:00:00;387,719999999931 15/03/2017 00:00:00;393,289999999930 16/03/2017 00:00:00;389,339999999930 17/03/2017 00:00:00;389,029999999930 20/03/2017 00:00:00;387,609999999931 21/03/2017 00:00:00;377,029999999933 22/03/2017 00:00:00;379,009999999932 23/03/2017 00:00:00;379,359999999932 24/03/2017 00:00:00;378,449999999932 27/03/2017 00:00:00;375,439999999933 28/03/2017 00:00:00;377,679999999932 29/03/2017 00:00:00;382,389999999932 30/03/2017 00:00:00;384,389999999931 31/03/2017 00:00:00;385,569999999931 03/04/2017 00:00:00;383,429999999931 04/04/2017 00:00:00;382,549999999931 05/04/2017 00:00:00;379,139999999932 06/04/2017 00:00:00;380,399999999932 07/04/2017 00:00:00;381,269999999932 10/04/2017 00:00:00;382,359999999931 11/04/2017 00:00:00;381,909999999931 12/04/2017 00:00:00;379,429999999932 13/04/2017 00:00:00;377,069999999932 18/04/2017 00:00:00;377,629999999932 19/04/2017 00:00:00;378,539999999932 20/04/2017 00:00:00;379,969999999932 21/04/2017 00:00:00;382,449999999931 24/04/2017 00:00:00;380,739999999932 25/04/2017 00:00:00;381,009999999931 26/04/2017 00:00:00;384,079999999931 27/04/2017 00:00:00;385,509999999931 28/04/2017 00:00:00;383,279999999931 02/05/2017 00:00:00;382,699999999931 03/05/2017 00:00:00;381,219999999931 04/05/2017 00:00:00;381,109999999931 05/05/2017 00:00:00;381,719999999931 09/05/2017 00:00:00;383,249999999931 10/05/2017 00:00:00;385,289999999931 11/05/2017 00:00:00;383,909999999931 12/05/2017 00:00:00;381,539999999931 15/05/2017 00:00:00;382,999999999931 16/05/2017 00:00:00;380,569999999931 17/05/2017 00:00:00;370,559999999933 18/05/2017 00:00:00;373,479999999933 19/05/2017 00:00:00;373,749999999932 22/05/2017 00:00:00;376,069999999932 23/05/2017 00:00:00;377,299999999932 24/05/2017 00:00:00;380,539999999931 26/05/2017 00:00:00;381,319999999931 30/05/2017 00:00:00;379,629999999931 31/05/2017 00:00:00;377,859999999932 01/06/2017 00:00:00;384,529999999930 02/06/2017 00:00:00;384,169999999930 06/06/2017 00:00:00;382,419999999931 07/06/2017 00:00:00;382,859999999931 08/06/2017 00:00:00;385,349999999930 09/06/2017 00:00:00;385,259999999930 12/06/2017 00:00:00;384,329999999930 13/06/2017 00:00:00;387,989999999930 14/06/2017 00:00:00;385,259999999930 15/06/2017 00:00:00;388,629999999929 16/06/2017 00:00:00;387,609999999930 19/06/2017 00:00:00;392,149999999929 20/06/2017 00:00:00;389,789999999929 21/06/2017 00:00:00;390,089999999929 22/06/2017 00:00:00;391,019999999929 23/06/2017 00:00:00;391,549999999929 26/06/2017 00:00:00;390,859999999929 27/06/2017 00:00:00;383,259999999930 28/06/2017 00:00:00;385,259999999930 29/06/2017 00:00:00;379,219999999931 30/06/2017 00:00:00;380,779999999931 03/07/2017 00:00:00;383,979999999930 05/07/2017 00:00:00;386,059999999930 06/07/2017 00:00:00;378,569999999931 07/07/2017 00:00:00;382,859999999930 10/07/2017 00:00:00;381,829999999930 11/07/2017 00:00:00;381,329999999931 12/07/2017 00:00:00;383,309999999930 13/07/2017 00:00:00;384,399999999930 17/07/2017 00:00:00;383,179999999930 18/07/2017 00:00:00;378,569999999931 19/07/2017 00:00:00;382,349999999930 20/07/2017 00:00:00;378,389999999931 21/07/2017 00:00:00;379,099999999931 24/07/2017 00:00:00;381,519999999930 25/07/2017 00:00:00;381,649999999930 26/07/2017 00:00:00;381,379999999930 27/07/2017 00:00:00;377,209999999931 28/07/2017 00:00:00;375,129999999931 31/07/2017 00:00:00;372,919999999932 01/08/2017 00:00:00;373,009999999932 02/08/2017 00:00:00;369,709999999932 03/08/2017 00:00:00;367,989999999933 04/08/2017 00:00:00;372,709999999932 07/08/2017 00:00:00;372,159999999932 08/08/2017 00:00:00;372,139999999932 09/08/2017 00:00:00;370,009999999932 10/08/2017 00:00:00;362,109999999934 11/08/2017 00:00:00;362,379999999934 14/08/2017 00:00:00;366,529999999933 16/08/2017 00:00:00;369,119999999932 17/08/2017 00:00:00;361,739999999934 18/08/2017 00:00:00;360,559999999934 21/08/2017 00:00:00;358,569999999934 22/08/2017 00:00:00;364,819999999933 23/08/2017 00:00:00;360,939999999934 24/08/2017 00:00:00;361,929999999934 25/08/2017 00:00:00;359,899999999934 28/08/2017 00:00:00;357,809999999934 29/08/2017 00:00:00;355,249999999935 30/08/2017 00:00:00;361,899999999934 31/08/2017 00:00:00;367,299999999933 01/09/2017 00:00:00;368,399999999932 05/09/2017 00:00:00;362,889999999933 06/09/2017 00:00:00;362,389999999933 07/09/2017 00:00:00;360,229999999934 08/09/2017 00:00:00;359,579999999934 11/09/2017 00:00:00;364,929999999933 12/09/2017 00:00:00;367,639999999932 13/09/2017 00:00:00;366,079999999933 14/09/2017 00:00:00;366,929999999932 15/09/2017 00:00:00;364,259999999933 18/09/2017 00:00:00;366,449999999932 19/09/2017 00:00:00;364,689999999933 20/09/2017 00:00:00;366,919999999932 21/09/2017 00:00:00;368,559999999932 22/09/2017 00:00:00;368,959999999932 25/09/2017 00:00:00;370,979999999932 26/09/2017 00:00:00;374,049999999931 27/09/2017 00:00:00;378,479999999930 28/09/2017 00:00:00;378,429999999930 29/09/2017 00:00:00;378,279999999930 02/10/2017 00:00:00;382,769999999929 03/10/2017 00:00:00;385,079999999929 04/10/2017 00:00:00;386,289999999929 05/10/2017 00:00:00;388,299999999928 06/10/2017 00:00:00;387,799999999928 10/10/2017 00:00:00;385,459999999929 11/10/2017 00:00:00;384,929999999929 12/10/2017 00:00:00;384,949999999929 13/10/2017 00:00:00;384,889999999929 16/10/2017 00:00:00;386,999999999928 17/10/2017 00:00:00;387,899999999928 18/10/2017 00:00:00;387,189999999928 19/10/2017 00:00:00;385,589999999929 20/10/2017 00:00:00;391,229999999927 23/10/2017 00:00:00;390,889999999927 24/10/2017 00:00:00;390,629999999928 25/10/2017 00:00:00;387,459999999928 26/10/2017 00:00:00;394,769999999927 27/10/2017 00:00:00;401,519999999925 30/10/2017 00:00:00;397,089999999926 31/10/2017 00:00:00;397,379999999926 02/11/2017 00:00:00;396,579999999926 03/11/2017 00:00:00;399,669999999926 06/11/2017 00:00:00;401,239999999925 07/11/2017 00:00:00;397,999999999926 08/11/2017 00:00:00;398,149999999926 09/11/2017 00:00:00;395,969999999926 10/11/2017 00:00:00;395,079999999926 13/11/2017 00:00:00;395,379999999926 14/11/2017 00:00:00;391,559999999927 15/11/2017 00:00:00;387,959999999928 16/11/2017 00:00:00;392,619999999927 17/11/2017 00:00:00;392,429999999927 20/11/2017 00:00:00;394,789999999926 21/11/2017 00:00:00;398,849999999926 22/11/2017 00:00:00;396,769999999926 24/11/2017 00:00:00;392,849999999927 27/11/2017 00:00:00;392,409999999927 28/11/2017 00:00:00;397,349999999926 29/11/2017 00:00:00;396,539999999926 30/11/2017 00:00:00;398,859999999926 01/12/2017 00:00:00;399,829999999925 04/12/2017 00:00:00;397,749999999926 05/12/2017 00:00:00;395,629999999926 06/12/2017 00:00:00;395,199999999926 07/12/2017 00:00:00;401,449999999925 08/12/2017 00:00:00;404,999999999924 11/12/2017 00:00:00;403,619999999924 12/12/2017 00:00:00;404,129999999924 13/12/2017 00:00:00;402,969999999925 14/12/2017 00:00:00;399,769999999925 15/12/2017 00:00:00;404,299999999924 18/12/2017 00:00:00;406,459999999924 19/12/2017 00:00:00;405,669999999924 20/12/2017 00:00:00;403,949999999924 21/12/2017 00:00:00;404,269999999924 22/12/2017 00:00:00;405,219999999924 27/12/2017 00:00:00;403,039999999924 28/12/2017 00:00:00;403,119999999924 29/12/2017 00:00:00;398,319999999925 02/01/2018 00:00:00;399,339999999925 03/01/2018 00:00:00;403,299999999924 04/01/2018 00:00:00;403,019999999924 05/01/2018 00:00:00;405,979999999924 08/01/2018 00:00:00;408,849999999923 09/01/2018 00:00:00;411,349999999923 10/01/2018 00:00:00;408,399999999923 11/01/2018 00:00:00;410,499999999923 12/01/2018 00:00:00;408,289999999923 16/01/2018 00:00:00;401,199999999925 17/01/2018 00:00:00;404,129999999924 18/01/2018 00:00:00;404,279999999924 19/01/2018 00:00:00;409,249999999923 22/01/2018 00:00:00;410,759999999923 23/01/2018 00:00:00;411,899999999922 24/01/2018 00:00:00;407,829999999923 25/01/2018 00:00:00;404,879999999924 26/01/2018 00:00:00;410,979999999923 29/01/2018 00:00:00;410,479999999923 30/01/2018 00:00:00;405,279999999924 31/01/2018 00:00:00;403,149999999924 01/02/2018 00:00:00;404,539999999924 02/02/2018 00:00:00;397,769999999925 05/02/2018 00:00:00;383,799999999928 06/02/2018 00:00:00;390,309999999926 07/02/2018 00:00:00;391,439999999926 08/02/2018 00:00:00;379,199999999928 09/02/2018 00:00:00;381,419999999928 12/02/2018 00:00:00;385,799999999927 13/02/2018 00:00:00;383,759999999927 14/02/2018 00:00:00;390,659999999926 15/02/2018 00:00:00;393,329999999926 16/02/2018 00:00:00;395,679999999925 20/02/2018 00:00:00;396,399999999925 21/02/2018 00:00:00;396,899999999925 22/02/2018 00:00:00;395,749999999925 23/02/2018 00:00:00;401,939999999924 26/02/2018 00:00:00;404,529999999923 27/02/2018 00:00:00;401,909999999924 28/02/2018 00:00:00;400,109999999924 01/03/2018 00:00:00;398,709999999924 02/03/2018 00:00:00;399,649999999924 05/03/2018 00:00:00;404,369999999923 06/03/2018 00:00:00;405,589999999923 07/03/2018 00:00:00;407,379999999923 08/03/2018 00:00:00;410,609999999922 09/03/2018 00:00:00;417,539999999921 12/03/2018 00:00:00;418,219999999921 13/03/2018 00:00:00;413,929999999921 14/03/2018 00:00:00;414,209999999921 15/03/2018 00:00:00;414,759999999921 16/03/2018 00:00:00;417,129999999921 19/03/2018 00:00:00;411,679999999922 20/03/2018 00:00:00;415,229999999921 21/03/2018 00:00:00;416,139999999921 22/03/2018 00:00:00;403,429999999923 23/03/2018 00:00:00;393,919999999925 26/03/2018 00:00:00;400,699999999924 27/03/2018 00:00:00;393,099999999925 28/03/2018 00:00:00;393,239999999925 29/03/2018 00:00:00;399,869999999924 03/04/2018 00:00:00;393,239999999925 04/04/2018 00:00:00;396,119999999924 05/04/2018 00:00:00;400,379999999924 06/04/2018 00:00:00;389,869999999926 09/04/2018 00:00:00;390,319999999926 10/04/2018 00:00:00;397,149999999924 11/04/2018 00:00:00;395,579999999925 12/04/2018 00:00:00;400,959999999923 13/04/2018 00:00:00;398,869999999924 16/04/2018 00:00:00;400,149999999924 17/04/2018 00:00:00;405,649999999923 18/04/2018 00:00:00;406,909999999922 19/04/2018 00:00:00;404,969999999923 20/04/2018 00:00:00;406,379999999922 23/04/2018 00:00:00;408,329999999922 24/04/2018 00:00:00;403,259999999923 25/04/2018 00:00:00;404,229999999923 26/04/2018 00:00:00;408,819999999922 27/04/2018 00:00:00;408,179999999922 30/04/2018 00:00:00;405,729999999922 02/05/2018 00:00:00;410,159999999921 03/05/2018 00:00:00;410,049999999921 04/05/2018 00:00:00;414,639999999921 07/05/2018 00:00:00;418,699999999920 09/05/2018 00:00:00;425,719999999918 11/05/2018 00:00:00;427,399999999918 14/05/2018 00:00:00;424,809999999919 15/05/2018 00:00:00;426,439999999918 16/05/2018 00:00:00;431,759999999917 17/05/2018 00:00:00;432,039999999917 18/05/2018 00:00:00;432,589999999917 22/05/2018 00:00:00;431,999999999917 23/05/2018 00:00:00;435,249999999917 24/05/2018 00:00:00;434,689999999917 25/05/2018 00:00:00;436,299999999916 29/05/2018 00:00:00;437,139999999916 30/05/2018 00:00:00;441,059999999915 31/05/2018 00:00:00;436,679999999916 01/06/2018 00:00:00;442,019999999915 04/06/2018 00:00:00;442,479999999915 05/06/2018 00:00:00;446,059999999914 06/06/2018 00:00:00;446,239999999914 07/06/2018 00:00:00;442,439999999915 08/06/2018 00:00:00;446,099999999914 11/06/2018 00:00:00;444,699999999914 12/06/2018 00:00:00;449,469999999913 13/06/2018 00:00:00;447,599999999914 14/06/2018 00:00:00;454,079999999913 15/06/2018 00:00:00;454,809999999912 18/06/2018 00:00:00;455,089999999912 19/06/2018 00:00:00;455,549999999912 20/06/2018 00:00:00;457,739999999912 21/06/2018 00:00:00;450,449999999913 22/06/2018 00:00:00;449,339999999913 25/06/2018 00:00:00;438,099999999915 26/06/2018 00:00:00;440,299999999915 27/06/2018 00:00:00;436,459999999916 28/06/2018 00:00:00;438,779999999915 29/06/2018 00:00:00;436,089999999916 02/07/2018 00:00:00;441,419999999915 03/07/2018 00:00:00;439,319999999915 05/07/2018 00:00:00;440,589999999915 06/07/2018 00:00:00;443,389999999914 09/07/2018 00:00:00;447,379999999914 10/07/2018 00:00:00;448,439999999913 11/07/2018 00:00:00;447,479999999913 12/07/2018 00:00:00;453,399999999912 13/07/2018 00:00:00;453,909999999912 16/07/2018 00:00:00;449,979999999913 17/07/2018 00:00:00;453,929999999912 18/07/2018 00:00:00;457,199999999911 19/07/2018 00:00:00;459,169999999911 20/07/2018 00:00:00;454,339999999912 23/07/2018 00:00:00;454,739999999912 24/07/2018 00:00:00;450,139999999913 25/07/2018 00:00:00;455,639999999912 26/07/2018 00:00:00;457,139999999911 27/07/2018 00:00:00;450,519999999913 30/07/2018 00:00:00;442,149999999914 31/07/2018 00:00:00;445,279999999914 01/08/2018 00:00:00;447,059999999913 02/08/2018 00:00:00;452,449999999912 03/08/2018 00:00:00;450,579999999912 06/08/2018 00:00:00;455,489999999911 07/08/2018 00:00:00;453,509999999912 08/08/2018 00:00:00;451,699999999912 09/08/2018 00:00:00;454,009999999912 10/08/2018 00:00:00;456,969999999911 13/08/2018 00:00:00;455,149999999911 14/08/2018 00:00:00;460,759999999910 16/08/2018 00:00:00;458,039999999911 17/08/2018 00:00:00;458,879999999911 20/08/2018 00:00:00;460,179999999910 21/08/2018 00:00:00;459,539999999911 22/08/2018 00:00:00;457,329999999911 23/08/2018 00:00:00;456,679999999911 24/08/2018 00:00:00;457,039999999911 27/08/2018 00:00:00;459,069999999911 28/08/2018 00:00:00;457,659999999911 29/08/2018 00:00:00;460,979999999910 30/08/2018 00:00:00;461,479999999910 31/08/2018 00:00:00;463,149999999910 04/09/2018 00:00:00;465,969999999909 05/09/2018 00:00:00;459,819999999910 06/09/2018 00:00:00;457,419999999911 07/09/2018 00:00:00;457,449999999911 10/09/2018 00:00:00;458,039999999910 11/09/2018 00:00:00;460,739999999910 12/09/2018 00:00:00;458,989999999910 13/09/2018 00:00:00;458,139999999910 14/09/2018 00:00:00;460,039999999910 17/09/2018 00:00:00;452,739999999911 18/09/2018 00:00:00;455,859999999911 19/09/2018 00:00:00;454,879999999911 20/09/2018 00:00:00;454,789999999911 21/09/2018 00:00:00;452,579999999911 24/09/2018 00:00:00;451,299999999912 25/09/2018 00:00:00;452,299999999911 26/09/2018 00:00:00;449,999999999912 27/09/2018 00:00:00;452,669999999911 28/09/2018 00:00:00;456,359999999910 01/10/2018 00:00:00;454,249999999911 02/10/2018 00:00:00;451,849999999911 03/10/2018 00:00:00;454,619999999911 04/10/2018 00:00:00;447,629999999912 05/10/2018 00:00:00;444,219999999913 09/10/2018 00:00:00;436,859999999914 10/10/2018 00:00:00;419,059999999918 11/10/2018 00:00:00;411,099999999919 12/10/2018 00:00:00;416,189999999918 15/10/2018 00:00:00;414,599999999918 16/10/2018 00:00:00;426,119999999916 17/10/2018 00:00:00;426,669999999916 18/10/2018 00:00:00;421,079999999917 19/10/2018 00:00:00;416,599999999918 22/10/2018 00:00:00;415,809999999918 23/10/2018 00:00:00;413,569999999919 24/10/2018 00:00:00;400,829999999921 25/10/2018 00:00:00;409,399999999919 26/10/2018 00:00:00;404,479999999920 29/10/2018 00:00:00;399,919999999921 30/10/2018 00:00:00;409,179999999919 31/10/2018 00:00:00;416,479999999918 02/11/2018 00:00:00;424,239999999916 05/11/2018 00:00:00;423,059999999917 06/11/2018 00:00:00;423,769999999916 07/11/2018 00:00:00;427,369999999916 08/11/2018 00:00:00;427,999999999915 09/11/2018 00:00:00;424,919999999916 12/11/2018 00:00:00;419,789999999917 13/11/2018 00:00:00;418,499999999917 14/11/2018 00:00:00;412,099999999918 15/11/2018 00:00:00;419,469999999917 16/11/2018 00:00:00;418,629999999917 19/11/2018 00:00:00;406,629999999920 20/11/2018 00:00:00;402,419999999920 21/11/2018 00:00:00;408,589999999919 23/11/2018 00:00:00;410,499999999919 26/11/2018 00:00:00;418,019999999917 27/11/2018 00:00:00;416,739999999917 28/11/2018 00:00:00;429,369999999915 29/11/2018 00:00:00;425,269999999916 30/11/2018 00:00:00;430,549999999915 03/12/2018 00:00:00;433,699999999914 04/12/2018 00:00:00;418,319999999917 05/12/2018 00:00:00;418,569999999917 06/12/2018 00:00:00;415,909999999917 07/12/2018 00:00:00;404,849999999920 10/12/2018 00:00:00;404,989999999920 11/12/2018 00:00:00;405,749999999919 12/12/2018 00:00:00;408,689999999919 13/12/2018 00:00:00;403,889999999920 14/12/2018 00:00:00;398,429999999921 17/12/2018 00:00:00;388,039999999923 18/12/2018 00:00:00;385,699999999923 19/12/2018 00:00:00;378,119999999925 20/12/2018 00:00:00;371,089999999926 21/12/2018 00:00:00;362,419999999928 24/12/2018 00:00:00;355,009999999929 27/12/2018 00:00:00;376,199999999925 28/12/2018 00:00:00;374,829999999925 31/12/2018 00:00:00;379,919999999924 02/01/2019 00:00:00;379,909999999924 03/01/2019 00:00:00;369,939999999926 04/01/2019 00:00:00;383,219999999924 07/01/2019 00:00:00;389,219999999922 08/01/2019 00:00:00;395,689999999921 09/01/2019 00:00:00;396,849999999921 10/01/2019 00:00:00;400,259999999920 11/01/2019 00:00:00;402,159999999920 14/01/2019 00:00:00;399,739999999920 15/01/2019 00:00:00;406,349999999919 16/01/2019 00:00:00;409,539999999918 17/01/2019 00:00:00;413,449999999917 18/01/2019 00:00:00;419,869999999916 22/01/2019 00:00:00;412,239999999918 23/01/2019 00:00:00;410,569999999918 24/01/2019 00:00:00;414,329999999917 25/01/2019 00:00:00;418,359999999916 28/01/2019 00:00:00;414,739999999917 29/01/2019 00:00:00;414,579999999917 30/01/2019 00:00:00;418,899999999916 31/01/2019 00:00:00;420,159999999916 01/02/2019 00:00:00;422,919999999915 04/02/2019 00:00:00;427,889999999914 05/02/2019 00:00:00;430,469999999914 06/02/2019 00:00:00;430,439999999914 07/02/2019 00:00:00;428,369999999914 08/02/2019 00:00:00;430,369999999914 11/02/2019 00:00:00;435,389999999913 12/02/2019 00:00:00;440,799999999912 13/02/2019 00:00:00;442,819999999911 14/02/2019 00:00:00;443,469999999911 15/02/2019 00:00:00;448,599999999910 19/02/2019 00:00:00;444,229999999911 20/02/2019 00:00:00;443,849999999911 21/02/2019 00:00:00;441,989999999911 22/02/2019 00:00:00;448,239999999910 25/02/2019 00:00:00;450,169999999910 26/02/2019 00:00:00;448,609999999910 27/02/2019 00:00:00;451,479999999909 28/02/2019 00:00:00;450,469999999909 01/03/2019 00:00:00;454,179999999909 04/03/2019 00:00:00;452,899999999909 05/03/2019 00:00:00;452,659999999909 07/03/2019 00:00:00;446,529999999910 08/03/2019 00:00:00;445,399999999910 11/03/2019 00:00:00;453,469999999909 12/03/2019 00:00:00;452,239999999909 13/03/2019 00:00:00;454,109999999909 14/03/2019 00:00:00;453,549999999909 15/03/2019 00:00:00;455,259999999908 18/03/2019 00:00:00;456,049999999908 19/03/2019 00:00:00;455,129999999908 20/03/2019 00:00:00;451,649999999909 21/03/2019 00:00:00;458,569999999907 22/03/2019 00:00:00;449,299999999909 25/03/2019 00:00:00;448,129999999910 26/03/2019 00:00:00;455,219999999908 27/03/2019 00:00:00;454,169999999908 28/03/2019 00:00:00;458,539999999907 29/03/2019 00:00:00;462,939999999906 01/04/2019 00:00:00;468,959999999905 02/04/2019 00:00:00;470,489999999905 03/04/2019 00:00:00;471,549999999905 04/04/2019 00:00:00;470,399999999905 05/04/2019 00:00:00;474,289999999904 08/04/2019 00:00:00;472,709999999904 09/04/2019 00:00:00;468,329999999905 10/04/2019 00:00:00;473,139999999904 11/04/2019 00:00:00;472,669999999904 12/04/2019 00:00:00;474,499999999904 15/04/2019 00:00:00;473,129999999904 16/04/2019 00:00:00;472,539999999904 17/04/2019 00:00:00;465,119999999906 18/04/2019 00:00:00;468,659999999905 23/04/2019 00:00:00;477,809999999903 24/04/2019 00:00:00;478,429999999903 25/04/2019 00:00:00;479,009999999903 26/04/2019 00:00:00;482,359999999902 29/04/2019 00:00:00;483,029999999902 30/04/2019 00:00:00;480,939999999902 02/05/2019 00:00:00;476,919999999903 03/05/2019 00:00:00;481,919999999902 06/05/2019 00:00:00;481,379999999902 07/05/2019 00:00:00;471,649999999904 09/05/2019 00:00:00;468,609999999905 10/05/2019 00:00:00;469,489999999905 13/05/2019 00:00:00;454,789999999908 14/05/2019 00:00:00;461,729999999906 15/05/2019 00:00:00;463,379999999906 16/05/2019 00:00:00;469,469999999905 17/05/2019 00:00:00;465,169999999905 20/05/2019 00:00:00;460,859999999906 21/05/2019 00:00:00;466,899999999905 22/05/2019 00:00:00;466,939999999905 23/05/2019 00:00:00;460,059999999906 24/05/2019 00:00:00;460,939999999906 28/05/2019 00:00:00;458,669999999907 29/05/2019 00:00:00;457,539999999907 31/05/2019 00:00:00;455,329999999907 03/06/2019 00:00:00;452,129999999908 04/06/2019 00:00:00;462,099999999906 05/06/2019 00:00:00;464,959999999905 06/06/2019 00:00:00;465,779999999905 07/06/2019 00:00:00;467,699999999905 11/06/2019 00:00:00;469,559999999904 12/06/2019 00:00:00;470,159999999904 13/06/2019 00:00:00;473,799999999903 14/06/2019 00:00:00;472,639999999903 17/06/2019 00:00:00;473,209999999903 18/06/2019 00:00:00;479,459999999902 19/06/2019 00:00:00;481,039999999902 20/06/2019 00:00:00;479,909999999902 21/06/2019 00:00:00;476,259999999903 24/06/2019 00:00:00;469,419999999904 25/06/2019 00:00:00;465,929999999905 26/06/2019 00:00:00;465,119999999905 27/06/2019 00:00:00;471,159999999904 28/06/2019 00:00:00;476,749999999902 01/07/2019 00:00:00;483,569999999901 02/07/2019 00:00:00;484,739999999901 03/07/2019 00:00:00;488,629999999900 05/07/2019 00:00:00;490,489999999899 08/07/2019 00:00:00;486,759999999900 09/07/2019 00:00:00;490,549999999899 10/07/2019 00:00:00;489,009999999900 11/07/2019 00:00:00;489,599999999900 12/07/2019 00:00:00;491,839999999899 15/07/2019 00:00:00;490,779999999899 16/07/2019 00:00:00;490,319999999899 17/07/2019 00:00:00;490,249999999899 18/07/2019 00:00:00;492,969999999899 19/07/2019 00:00:00;489,529999999899 22/07/2019 00:00:00;489,399999999899 23/07/2019 00:00:00;496,459999999898 24/07/2019 00:00:00;502,019999999897 25/07/2019 00:00:00;497,519999999898 26/07/2019 00:00:00;503,809999999896 29/07/2019 00:00:00;500,809999999897 30/07/2019 00:00:00;499,529999999897 31/07/2019 00:00:00;495,399999999898 01/08/2019 00:00:00;494,929999999898 02/08/2019 00:00:00;486,309999999900 05/08/2019 00:00:00;467,219999999904 06/08/2019 00:00:00;474,549999999902 07/08/2019 00:00:00;475,369999999902 08/08/2019 00:00:00;489,629999999899 09/08/2019 00:00:00;486,259999999899 12/08/2019 00:00:00;479,449999999901 13/08/2019 00:00:00;486,499999999899 14/08/2019 00:00:00;474,089999999902 16/08/2019 00:00:00;485,039999999900 19/08/2019 00:00:00;489,779999999899 20/08/2019 00:00:00;486,969999999899 21/08/2019 00:00:00;490,949999999898 22/08/2019 00:00:00;490,799999999898 23/08/2019 00:00:00;476,299999999901 26/08/2019 00:00:00;479,009999999901 27/08/2019 00:00:00;475,809999999901 28/08/2019 00:00:00;479,869999999901 29/08/2019 00:00:00;486,889999999899 30/08/2019 00:00:00;489,209999999899 03/09/2019 00:00:00;484,459999999900 04/09/2019 00:00:00;485,609999999899 05/09/2019 00:00:00;492,279999999898 06/09/2019 00:00:00;492,419999999898 09/09/2019 00:00:00;488,519999999899 10/09/2019 00:00:00;488,309999999899 11/09/2019 00:00:00;495,759999999897 12/09/2019 00:00:00;495,389999999897 13/09/2019 00:00:00;491,339999999898 16/09/2019 00:00:00;496,419999999897 17/09/2019 00:00:00;495,699999999897 18/09/2019 00:00:00;493,019999999897 19/09/2019 00:00:00;491,579999999898 20/09/2019 00:00:00;490,809999999898 23/09/2019 00:00:00;490,629999999898 24/09/2019 00:00:00;485,249999999899 25/09/2019 00:00:00;491,119999999898 26/09/2019 00:00:00;488,939999999898 27/09/2019 00:00:00;483,249999999899 30/09/2019 00:00:00;488,989999999898 01/10/2019 00:00:00;479,079999999900 02/10/2019 00:00:00;470,829999999902 03/10/2019 00:00:00;472,679999999901 04/10/2019 00:00:00;478,539999999900 07/10/2019 00:00:00;475,729999999901 08/10/2019 00:00:00;467,799999999902 09/10/2019 00:00:00;471,189999999902 10/10/2019 00:00:00;471,829999999901 11/10/2019 00:00:00;479,029999999900 15/10/2019 00:00:00;482,209999999899 16/10/2019 00:00:00;479,369999999900 17/10/2019 00:00:00;480,519999999900 18/10/2019 00:00:00;478,279999999900 21/10/2019 00:00:00;481,359999999899 22/10/2019 00:00:00;478,019999999900 23/10/2019 00:00:00;480,289999999899 24/10/2019 00:00:00;482,989999999899 25/10/2019 00:00:00;485,139999999898 28/10/2019 00:00:00;487,579999999898 29/10/2019 00:00:00;484,419999999899 30/10/2019 00:00:00;484,509999999899 31/10/2019 00:00:00;479,429999999900 04/11/2019 00:00:00;485,559999999898 05/11/2019 00:00:00;489,739999999897 06/11/2019 00:00:00;487,679999999898 07/11/2019 00:00:00;488,029999999898 08/11/2019 00:00:00;491,199999999897 12/11/2019 00:00:00;491,719999999897 13/11/2019 00:00:00;491,569999999897 14/11/2019 00:00:00;494,139999999896 15/11/2019 00:00:00;496,019999999896 18/11/2019 00:00:00;494,779999999896 19/11/2019 00:00:00;496,669999999896 20/11/2019 00:00:00;497,849999999895 21/11/2019 00:00:00;493,819999999896 22/11/2019 00:00:00;496,669999999896 25/11/2019 00:00:00;503,919999999894 26/11/2019 00:00:00;506,879999999893 27/11/2019 00:00:00;510,049999999893 29/11/2019 00:00:00;504,719999999894 02/12/2019 00:00:00;497,569999999895 03/12/2019 00:00:00;494,589999999896 04/12/2019 00:00:00;497,799999999895 05/12/2019 00:00:00;499,009999999895 06/12/2019 00:00:00;503,949999999894 09/12/2019 00:00:00;499,689999999895 10/12/2019 00:00:00;498,169999999895 11/12/2019 00:00:00;499,139999999895 12/12/2019 00:00:00;503,159999999894 13/12/2019 00:00:00;502,179999999894 16/12/2019 00:00:00;506,399999999893 17/12/2019 00:00:00;505,629999999893 18/12/2019 00:00:00;505,469999999893 19/12/2019 00:00:00;507,379999999893 20/12/2019 00:00:00;512,249999999892 23/12/2019 00:00:00;512,389999999892 24/12/2019 00:00:00;512,109999999892 27/12/2019 00:00:00;508,419999999893 30/12/2019 00:00:00;504,959999999893 31/12/2019 00:00:00;505,119999999893 02/01/2020 00:00:00;510,779999999892 03/01/2020 00:00:00;509,399999999892 06/01/2020 00:00:00;507,869999999893 07/01/2020 00:00:00;509,599999999892 08/01/2020 00:00:00;512,209999999892 09/01/2020 00:00:00;516,329999999891 10/01/2020 00:00:00;513,599999999891 13/01/2020 00:00:00;517,819999999890 14/01/2020 00:00:00;520,059999999890 15/01/2020 00:00:00;518,829999999890 16/01/2020 00:00:00;524,989999999889 17/01/2020 00:00:00;526,299999999888 21/01/2020 00:00:00;525,089999999889 22/01/2020 00:00:00;526,869999999888 23/01/2020 00:00:00;529,139999999888 24/01/2020 00:00:00;526,599999999888 27/01/2020 00:00:00;519,269999999890 28/01/2020 00:00:00;524,529999999889 29/01/2020 00:00:00;523,069999999889 30/01/2020 00:00:00;520,749999999890 31/01/2020 00:00:00;508,599999999892 03/02/2020 00:00:00;514,629999999891 04/02/2020 00:00:00;525,019999999889 05/02/2020 00:00:00;529,069999999888 06/02/2020 00:00:00;530,499999999887 07/02/2020 00:00:00;525,339999999888 10/02/2020 00:00:00;531,829999999887 11/02/2020 00:00:00;535,079999999886 12/02/2020 00:00:00;540,779999999885 13/02/2020 00:00:00;544,729999999884 14/02/2020 00:00:00;545,339999999884 18/02/2020 00:00:00;544,389999999884 19/02/2020 00:00:00;549,819999999883 20/02/2020 00:00:00;547,739999999884 21/02/2020 00:00:00;537,519999999886 24/02/2020 00:00:00;521,029999999889 25/02/2020 00:00:00;503,359999999893 26/02/2020 00:00:00;498,039999999894 27/02/2020 00:00:00;476,119999999899 28/02/2020 00:00:00;471,269999999900 02/03/2020 00:00:00;480,619999999898 03/03/2020 00:00:00;467,459999999900 04/03/2020 00:00:00;487,089999999896 05/03/2020 00:00:00;469,159999999900 06/03/2020 00:00:00;454,189999999903 09/03/2020 00:00:00;412,319999999912 10/03/2020 00:00:00;430,909999999908 11/03/2020 00:00:00;407,769999999913 12/03/2020 00:00:00;377,099999999920 13/03/2020 00:00:00;406,659999999913 16/03/2020 00:00:00;351,179999999925 17/03/2020 00:00:00;374,869999999920 18/03/2020 00:00:00;351,049999999925 19/03/2020 00:00:00;368,419999999921 20/03/2020 00:00:00;352,329999999925 23/03/2020 00:00:00;341,249999999927 24/03/2020 00:00:00;372,699999999920 25/03/2020 00:00:00;381,499999999919 26/03/2020 00:00:00;396,139999999915 27/03/2020 00:00:00;383,039999999918 30/03/2020 00:00:00;393,639999999916 31/03/2020 00:00:00;390,019999999917 01/04/2020 00:00:00;372,139999999920 02/04/2020 00:00:00;377,569999999919 03/04/2020 00:00:00;370,139999999921 06/04/2020 00:00:00;400,789999999914 07/04/2020 00:00:00;401,139999999914 08/04/2020 00:00:00;418,179999999911 09/04/2020 00:00:00;426,199999999909 14/04/2020 00:00:00;426,229999999909 15/04/2020 00:00:00;416,299999999911 16/04/2020 00:00:00;420,209999999910 17/04/2020 00:00:00;433,209999999907 20/04/2020 00:00:00;428,219999999908 21/04/2020 00:00:00;414,729999999911 22/04/2020 00:00:00;424,109999999909 23/04/2020 00:00:00;427,529999999908 24/04/2020 00:00:00;436,279999999906 27/04/2020 00:00:00;451,379999999903 28/04/2020 00:00:00;452,909999999903 29/04/2020 00:00:00;469,709999999899 30/04/2020 00:00:00;453,359999999903 04/05/2020 00:00:00;441,729999999905 05/05/2020 00:00:00;452,409999999903 06/05/2020 00:00:00;455,599999999902 07/05/2020 00:00:00;459,869999999901 11/05/2020 00:00:00;465,609999999900 12/05/2020 00:00:00;451,529999999903 13/05/2020 00:00:00;439,259999999906 14/05/2020 00:00:00;444,949999999904 15/05/2020 00:00:00;444,929999999904 18/05/2020 00:00:00;462,879999999900 19/05/2020 00:00:00;453,969999999902 20/05/2020 00:00:00;461,309999999901 22/05/2020 00:00:00;464,049999999900 26/05/2020 00:00:00;472,139999999898 27/05/2020 00:00:00;480,439999999897 28/05/2020 00:00:00;473,319999999898 29/05/2020 00:00:00;472,229999999898 02/06/2020 00:00:00;478,359999999897 03/06/2020 00:00:00;486,429999999895 04/06/2020 00:00:00;478,029999999897 05/06/2020 00:00:00;493,319999999894 08/06/2020 00:00:00;501,439999999892 09/06/2020 00:00:00;488,509999999895 10/06/2020 00:00:00;481,669999999896 11/06/2020 00:00:00;451,409999999902 12/06/2020 00:00:00;464,059999999900 15/06/2020 00:00:00;467,799999999899 16/06/2020 00:00:00;478,879999999896 17/06/2020 00:00:00;475,569999999897 18/06/2020 00:00:00;476,269999999897 19/06/2020 00:00:00;477,259999999897 22/06/2020 00:00:00;476,289999999897 23/06/2020 00:00:00;474,829999999897 24/06/2020 00:00:00;461,459999999900 25/06/2020 00:00:00;469,939999999898 26/06/2020 00:00:00;461,789999999900 29/06/2020 00:00:00;467,269999999899 30/06/2020 00:00:00;474,959999999897 01/07/2020 00:00:00;472,979999999898 02/07/2020 00:00:00;476,349999999897 06/07/2020 00:00:00;477,909999999896 07/07/2020 00:00:00;470,909999999898 08/07/2020 00:00:00;472,169999999898 09/07/2020 00:00:00;470,619999999898 10/07/2020 00:00:00;471,199999999898 13/07/2020 00:00:00;462,299999999900 15/07/2020 00:00:00;480,179999999896 16/07/2020 00:00:00;478,119999999896 17/07/2020 00:00:00;481,529999999895 20/07/2020 00:00:00;483,049999999895 21/07/2020 00:00:00;482,479999999895 22/07/2020 00:00:00;481,889999999895 23/07/2020 00:00:00;483,009999999895 24/07/2020 00:00:00;477,389999999896 27/07/2020 00:00:00;477,649999999896 28/07/2020 00:00:00;472,289999999897 29/07/2020 00:00:00;481,759999999895 30/07/2020 00:00:00;480,929999999895 31/07/2020 00:00:00;477,179999999896 03/08/2020 00:00:00;488,459999999894 04/08/2020 00:00:00;489,819999999893 05/08/2020 00:00:00;488,449999999894 06/08/2020 00:00:00;490,879999999893 07/08/2020 00:00:00;497,279999999892 10/08/2020 00:00:00;494,039999999892 11/08/2020 00:00:00;492,209999999893 12/08/2020 00:00:00;493,219999999892 13/08/2020 00:00:00;492,779999999892 14/08/2020 00:00:00;490,809999999893 17/08/2020 00:00:00;489,319999999893 18/08/2020 00:00:00;484,259999999894 19/08/2020 00:00:00;484,119999999894 20/08/2020 00:00:00;483,979999999894 21/08/2020 00:00:00;485,889999999894 24/08/2020 00:00:00;487,869999999893 25/08/2020 00:00:00;487,459999999893 26/08/2020 00:00:00;486,849999999893 27/08/2020 00:00:00;489,789999999893 28/08/2020 00:00:00;490,509999999893 31/08/2020 00:00:00;483,569999999894 01/09/2020 00:00:00;486,659999999893 02/09/2020 00:00:00;499,209999999891 03/09/2020 00:00:00;482,859999999894 04/09/2020 00:00:00;479,999999999895 08/09/2020 00:00:00;468,589999999897 09/09/2020 00:00:00;474,509999999896 10/09/2020 00:00:00;465,709999999898 11/09/2020 00:00:00;466,449999999898 14/09/2020 00:00:00;473,119999999896 15/09/2020 00:00:00;475,669999999896 16/09/2020 00:00:00;477,529999999895 17/09/2020 00:00:00;474,929999999896 18/09/2020 00:00:00;467,969999999897 21/09/2020 00:00:00;464,409999999898 22/09/2020 00:00:00;470,529999999897 23/09/2020 00:00:00;460,829999999899 24/09/2020 00:00:00;460,679999999899 25/09/2020 00:00:00;467,869999999897 28/09/2020 00:00:00;475,469999999895 29/09/2020 00:00:00;469,859999999897 30/09/2020 00:00:00;472,869999999896 01/10/2020 00:00:00;479,029999999895 02/10/2020 00:00:00;480,619999999894 05/10/2020 00:00:00;487,589999999893 06/10/2020 00:00:00;487,099999999893 07/10/2020 00:00:00;498,289999999890 08/10/2020 00:00:00;503,549999999889 09/10/2020 00:00:00;504,089999999889 13/10/2020 00:00:00;507,209999999888 14/10/2020 00:00:00;503,249999999889 15/10/2020 00:00:00;509,169999999888 16/10/2020 00:00:00;508,059999999888 19/10/2020 00:00:00;499,259999999890 20/10/2020 00:00:00;498,199999999890 21/10/2020 00:00:00;493,669999999891 22/10/2020 00:00:00;503,349999999889 23/10/2020 00:00:00;505,689999999888 26/10/2020 00:00:00;494,269999999891 27/10/2020 00:00:00;490,479999999892 28/10/2020 00:00:00;481,389999999894 29/10/2020 00:00:00;488,229999999892 30/10/2020 00:00:00;482,699999999893 02/11/2020 00:00:00;491,059999999891 03/11/2020 00:00:00;499,539999999889 04/11/2020 00:00:00;505,929999999888 05/11/2020 00:00:00;515,589999999886 06/11/2020 00:00:00;514,309999999886 09/11/2020 00:00:00;528,429999999883 10/11/2020 00:00:00;532,549999999882 12/11/2020 00:00:00;524,119999999884 13/11/2020 00:00:00;533,919999999882 16/11/2020 00:00:00;541,489999999880 17/11/2020 00:00:00;540,589999999880 18/11/2020 00:00:00;534,959999999881 19/11/2020 00:00:00;540,589999999880 20/11/2020 00:00:00;539,209999999880 23/11/2020 00:00:00;546,569999999879 24/11/2020 00:00:00;551,359999999878 25/11/2020 00:00:00;547,639999999878 27/11/2020 00:00:00;547,339999999878 30/11/2020 00:00:00;541,089999999880 01/12/2020 00:00:00;543,079999999879 02/12/2020 00:00:00;539,809999999880 03/12/2020 00:00:00;538,289999999880 04/12/2020 00:00:00;550,099999999878 07/12/2020 00:00:00;548,739999999878 08/12/2020 00:00:00;553,399999999877 09/12/2020 00:00:00;552,539999999877 10/12/2020 00:00:00;552,639999999877 11/12/2020 00:00:00;552,839999999877 14/12/2020 00:00:00;552,529999999877 15/12/2020 00:00:00;564,509999999874 16/12/2020 00:00:00;561,319999999875 17/12/2020 00:00:00;565,849999999874 18/12/2020 00:00:00;567,409999999874 21/12/2020 00:00:00;566,159999999874 22/12/2020 00:00:00;573,569999999872 23/12/2020 00:00:00;574,999999999872 24/12/2020 00:00:00;575,649999999872 28/12/2020 00:00:00;572,619999999872 29/12/2020 00:00:00;565,069999999874 30/12/2020 00:00:00;566,639999999873 31/12/2020 00:00:00;569,969999999873 04/01/2021 00:00:00;559,079999999875 05/01/2021 00:00:00;564,019999999874 06/01/2021 00:00:00;577,419999999871 07/01/2021 00:00:00;587,489999999869 08/01/2021 00:00:00;589,539999999868 11/01/2021 00:00:00;595,399999999867 12/01/2021 00:00:00;599,879999999866 13/01/2021 00:00:00;594,129999999867 14/01/2021 00:00:00;600,239999999866 15/01/2021 00:00:00;595,559999999867 19/01/2021 00:00:00;599,159999999866 20/01/2021 00:00:00;605,799999999864 21/01/2021 00:00:00;602,029999999865 22/01/2021 00:00:00;600,919999999865 25/01/2021 00:00:00;602,089999999865 26/01/2021 00:00:00;593,779999999867 27/01/2021 00:00:00;579,769999999870 28/01/2021 00:00:00;581,229999999870 29/01/2021 00:00:00;569,299999999872 01/02/2021 00:00:00;582,079999999869 02/02/2021 00:00:00;591,169999999867 03/02/2021 00:00:00;592,749999999867 04/02/2021 00:00:00;604,039999999864 05/02/2021 00:00:00;609,549999999863 08/02/2021 00:00:00;620,479999999861 09/02/2021 00:00:00;621,859999999860 10/02/2021 00:00:00;618,999999999861 11/02/2021 00:00:00;623,349999999860 12/02/2021 00:00:00;625,699999999859 16/02/2021 00:00:00;621,909999999860 17/02/2021 00:00:00;619,799999999861 18/02/2021 00:00:00;610,889999999863 19/02/2021 00:00:00;618,069999999861 22/02/2021 00:00:00;611,319999999862 23/02/2021 00:00:00;609,009999999863 24/02/2021 00:00:00;621,619999999860 25/02/2021 00:00:00;596,449999999866 26/02/2021 00:00:00;599,819999999865 01/03/2021 00:00:00;618,609999999861 02/03/2021 00:00:00;609,929999999863 03/03/2021 00:00:00;599,369999999865 04/03/2021 00:00:00;586,169999999868 05/03/2021 00:00:00;604,449999999864 08/03/2021 00:00:00;606,349999999863 09/03/2021 00:00:00;612,139999999862 10/03/2021 00:00:00;614,929999999861 11/03/2021 00:00:00;622,029999999860 12/03/2021 00:00:00;626,869999999858 15/03/2021 00:00:00;634,129999999857 16/03/2021 00:00:00;628,589999999858 17/03/2021 00:00:00;630,309999999858 18/03/2021 00:00:00;616,759999999861 19/03/2021 00:00:00;618,369999999860 22/03/2021 00:00:00;616,349999999861 23/03/2021 00:00:00;605,629999999863 24/03/2021 00:00:00;603,559999999863 25/03/2021 00:00:00;613,539999999861 26/03/2021 00:00:00;624,749999999859 29/03/2021 00:00:00;616,469999999860 30/03/2021 00:00:00;621,789999999859 31/03/2021 00:00:00;621,989999999859 01/04/2021 00:00:00;629,769999999857 06/04/2021 00:00:00;630,309999999857 07/04/2021 00:00:00;621,899999999859 08/04/2021 00:00:00;628,029999999858 09/04/2021 00:00:00;631,809999999857 12/04/2021 00:00:00;630,799999999857 13/04/2021 00:00:00;627,769999999858 14/04/2021 00:00:00;628,019999999858 15/04/2021 00:00:00;633,279999999856 16/04/2021 00:00:00;635,859999999856 19/04/2021 00:00:00;629,249999999857 20/04/2021 00:00:00;622,509999999859 21/04/2021 00:00:00;632,469999999856 22/04/2021 00:00:00;632,799999999856 23/04/2021 00:00:00;638,309999999855 26/04/2021 00:00:00;640,309999999855 27/04/2021 00:00:00;639,279999999855 28/04/2021 00:00:00;636,619999999855 29/04/2021 00:00:00;634,489999999856 30/04/2021 00:00:00;628,889999999857 03/05/2021 00:00:00;626,249999999858 04/05/2021 00:00:00;620,229999999859 05/05/2021 00:00:00;620,329999999859 06/05/2021 00:00:00;614,309999999860 07/05/2021 00:00:00;616,049999999860 10/05/2021 00:00:00;607,879999999862 11/05/2021 00:00:00;601,979999999863 12/05/2021 00:00:00;588,349999999866 14/05/2021 00:00:00;603,589999999863 17/05/2021 00:00:00;602,309999999863 18/05/2021 00:00:00;595,839999999864 19/05/2021 00:00:00;593,189999999865 20/05/2021 00:00:00;600,359999999863 21/05/2021 00:00:00;602,269999999863 25/05/2021 00:00:00;599,819999999863 26/05/2021 00:00:00;605,349999999862 27/05/2021 00:00:00;610,459999999861 28/05/2021 00:00:00;611,579999999860 01/06/2021 00:00:00;609,639999999861 02/06/2021 00:00:00;610,329999999861 03/06/2021 00:00:00;609,389999999861 04/06/2021 00:00:00;611,809999999860 07/06/2021 00:00:00;611,559999999860 08/06/2021 00:00:00;616,189999999859 09/06/2021 00:00:00;612,899999999860 10/06/2021 00:00:00;615,649999999859 11/06/2021 00:00:00;622,509999999858 14/06/2021 00:00:00;619,599999999858 15/06/2021 00:00:00;615,449999999859 16/06/2021 00:00:00;611,229999999860 17/06/2021 00:00:00;616,729999999859 18/06/2021 00:00:00;611,409999999860 21/06/2021 00:00:00;619,259999999858 22/06/2021 00:00:00;620,979999999858 23/06/2021 00:00:00;619,819999999858 24/06/2021 00:00:00;626,249999999857 25/06/2021 00:00:00;633,329999999855 28/06/2021 00:00:00;632,269999999855 29/06/2021 00:00:00;632,689999999855 30/06/2021 00:00:00;632,699999999855 01/07/2021 00:00:00;638,269999999854 02/07/2021 00:00:00;636,809999999854 06/07/2021 00:00:00;636,229999999854 07/07/2021 00:00:00;639,059999999853 08/07/2021 00:00:00;627,949999999856 09/07/2021 00:00:00;637,499999999854 12/07/2021 00:00:00;636,429999999854 13/07/2021 00:00:00;630,499999999855 15/07/2021 00:00:00;622,929999999857 16/07/2021 00:00:00;619,659999999858 19/07/2021 00:00:00;608,739999999860 20/07/2021 00:00:00;626,349999999856 21/07/2021 00:00:00;630,079999999855 22/07/2021 00:00:00;626,019999999856 23/07/2021 00:00:00;634,479999999854 26/07/2021 00:00:00;630,019999999855 27/07/2021 00:00:00;625,659999999856 28/07/2021 00:00:00;632,179999999855 29/07/2021 00:00:00;631,009999999855 30/07/2021 00:00:00;632,009999999854 02/08/2021 00:00:00;629,659999999855 03/08/2021 00:00:00;633,819999999854 04/08/2021 00:00:00;632,129999999854 05/08/2021 00:00:00;631,639999999854 06/08/2021 00:00:00;634,259999999854 09/08/2021 00:00:00;632,579999999854 10/08/2021 00:00:00;631,829999999854 11/08/2021 00:00:00;634,399999999854 12/08/2021 00:00:00;633,489999999854 13/08/2021 00:00:00;630,099999999855 16/08/2021 00:00:00;627,239999999855 17/08/2021 00:00:00;625,499999999856 18/08/2021 00:00:00;619,219999999857 19/08/2021 00:00:00;617,499999999857 20/08/2021 00:00:00;625,369999999856 23/08/2021 00:00:00;627,479999999855 24/08/2021 00:00:00;631,339999999854 25/08/2021 00:00:00;634,819999999853 26/08/2021 00:00:00;630,379999999854 27/08/2021 00:00:00;639,349999999852 30/08/2021 00:00:00;639,639999999852 31/08/2021 00:00:00;638,929999999852 01/09/2021 00:00:00;640,019999999852 02/09/2021 00:00:00;644,729999999851 03/09/2021 00:00:00;642,369999999851 07/09/2021 00:00:00;635,209999999853 08/09/2021 00:00:00;635,339999999853 09/09/2021 00:00:00;632,969999999853 10/09/2021 00:00:00;624,879999999855 13/09/2021 00:00:00;628,139999999855 14/09/2021 00:00:00;621,179999999856 15/09/2021 00:00:00;626,399999999855 16/09/2021 00:00:00;628,889999999854 17/09/2021 00:00:00;629,129999999854 20/09/2021 00:00:00;619,599999999856 21/09/2021 00:00:00;618,969999999857 22/09/2021 00:00:00;624,799999999855 23/09/2021 00:00:00;630,219999999854 24/09/2021 00:00:00;632,039999999853 27/09/2021 00:00:00;636,579999999852 28/09/2021 00:00:00;626,109999999855 29/09/2021 00:00:00;627,519999999854 30/09/2021 00:00:00;620,369999999856 01/10/2021 00:00:00;628,319999999854 04/10/2021 00:00:00;618,809999999856 05/10/2021 00:00:00;622,899999999855 06/10/2021 00:00:00;625,749999999854 07/10/2021 00:00:00;634,429999999852 08/10/2021 00:00:00;628,829999999854 12/10/2021 00:00:00;629,899999999853 13/10/2021 00:00:00;631,059999999853 14/10/2021 00:00:00;642,329999999850 15/10/2021 00:00:00;641,859999999851 18/10/2021 00:00:00;641,629999999851 19/10/2021 00:00:00;642,659999999850 20/10/2021 00:00:00;646,299999999849 21/10/2021 00:00:00;650,229999999848 22/10/2021 00:00:00;650,589999999848 25/10/2021 00:00:00;654,059999999847 26/10/2021 00:00:00;650,799999999848 27/10/2021 00:00:00;642,339999999850 28/10/2021 00:00:00;643,589999999850 29/10/2021 00:00:00;648,639999999849 02/11/2021 00:00:00;661,349999999846 03/11/2021 00:00:00;664,929999999845 04/11/2021 00:00:00;670,299999999843 05/11/2021 00:00:00;670,609999999843 08/11/2021 00:00:00;668,219999999844 09/11/2021 00:00:00;668,719999999844 10/11/2021 00:00:00;666,929999999844 12/11/2021 00:00:00;676,359999999842 15/11/2021 00:00:00;676,749999999842 16/11/2021 00:00:00;683,679999999840 17/11/2021 00:00:00;680,259999999841 18/11/2021 00:00:00;672,979999999843 19/11/2021 00:00:00;673,189999999842 22/11/2021 00:00:00;672,629999999843 23/11/2021 00:00:00;671,329999999843 24/11/2021 00:00:00;678,809999999841 26/11/2021 00:00:00;654,619999999847 29/11/2021 00:00:00;657,769999999846 30/11/2021 00:00:00;643,489999999849 01/12/2021 00:00:00;629,089999999853 02/12/2021 00:00:00;643,529999999849 03/12/2021 00:00:00;633,869999999851 06/12/2021 00:00:00;643,909999999849 07/12/2021 00:00:00;661,549999999845 08/12/2021 00:00:00;661,289999999845 09/12/2021 00:00:00;651,339999999847 10/12/2021 00:00:00;649,939999999847 13/12/2021 00:00:00;650,139999999847 14/12/2021 00:00:00;646,659999999848 15/12/2021 00:00:00;658,049999999846 16/12/2021 00:00:00;645,639999999848 17/12/2021 00:00:00;650,989999999847 20/12/2021 00:00:00;641,599999999849 21/12/2021 00:00:00;658,299999999845 22/12/2021 00:00:00;654,799999999846 23/12/2021 00:00:00;660,389999999845 27/12/2021 00:00:00;665,749999999844 28/12/2021 00:00:00;665,629999999844 29/12/2021 00:00:00;663,789999999844 30/12/2021 00:00:00;665,159999999844 31/12/2021 00:00:00;662,049999999844 03/01/2022 00:00:00;666,819999999843 04/01/2022 00:00:00;664,899999999844 05/01/2022 00:00:00;645,089999999848 06/01/2022 00:00:00;650,439999999847 07/01/2022 00:00:00;640,049999999849 10/01/2022 00:00:00;641,849999999849 11/01/2022 00:00:00;647,319999999847 12/01/2022 00:00:00;641,269999999849 13/01/2022 00:00:00;631,959999999851 14/01/2022 00:00:00;630,549999999851 18/01/2022 00:00:00;619,899999999854 19/01/2022 00:00:00;611,679999999856 20/01/2022 00:00:00;602,249999999858 21/01/2022 00:00:00;591,079999999860 24/01/2022 00:00:00;601,549999999858 25/01/2022 00:00:00;590,059999999861 26/01/2022 00:00:00;583,439999999862 27/01/2022 00:00:00;581,809999999863 28/01/2022 00:00:00;594,109999999860 31/01/2022 00:00:00;609,499999999856 01/02/2022 00:00:00;612,579999999855 02/02/2022 00:00:00;608,749999999856 03/02/2022 00:00:00;588,099999999861 04/02/2022 00:00:00;590,199999999860 07/02/2022 00:00:00;591,069999999860 08/02/2022 00:00:00;602,419999999857 09/02/2022 00:00:00;615,489999999854 10/02/2022 00:00:00;603,129999999857 11/02/2022 00:00:00;594,949999999859 14/02/2022 00:00:00;596,309999999859 15/02/2022 00:00:00;608,399999999856 16/02/2022 00:00:00;604,159999999857 17/02/2022 00:00:00;587,649999999861 18/02/2022 00:00:00;583,659999999862 22/02/2022 00:00:00;576,599999999863 23/02/2022 00:00:00;563,079999999866 24/02/2022 00:00:00;586,899999999861 25/02/2022 00:00:00;597,739999999858 28/02/2022 00:00:00;598,299999999858 01/03/2022 00:00:00;591,919999999859 02/03/2022 00:00:00;609,529999999855 03/03/2022 00:00:00;602,159999999857 04/03/2022 00:00:00;598,949999999858 07/03/2022 00:00:00;579,189999999862 08/03/2022 00:00:00;578,059999999863 09/03/2022 00:00:00;587,479999999860 10/03/2022 00:00:00;583,669999999861 11/03/2022 00:00:00;576,429999999863 14/03/2022 00:00:00;567,459999999865 15/03/2022 00:00:00;579,959999999862 16/03/2022 00:00:00;599,739999999857 17/03/2022 00:00:00;601,509999999857 18/03/2022 00:00:00;614,959999999854 21/03/2022 00:00:00;610,269999999855 22/03/2022 00:00:00;618,579999999853 23/03/2022 00:00:00;608,219999999855 24/03/2022 00:00:00;613,129999999854 25/03/2022 00:00:00;614,119999999854 28/03/2022 00:00:00;615,009999999853 29/03/2022 00:00:00;623,189999999851 30/03/2022 00:00:00;610,279999999855 31/03/2022 00:00:00;604,139999999856 01/04/2022 00:00:00;612,909999999854 04/04/2022 00:00:00;615,859999999853 05/04/2022 00:00:00;610,779999999854 06/04/2022 00:00:00;604,539999999856 07/04/2022 00:00:00;605,219999999856 08/04/2022 00:00:00;603,929999999856 11/04/2022 00:00:00;595,189999999858 12/04/2022 00:00:00;594,219999999858 13/04/2022 00:00:00;606,399999999855 14/04/2022 00:00:00;603,999999999856 19/04/2022 00:00:00;611,079999999854 20/04/2022 00:00:00;608,969999999854 21/04/2022 00:00:00;597,609999999857 22/04/2022 00:00:00;585,739999999860 25/04/2022 00:00:00;595,079999999858 26/04/2022 00:00:00;577,469999999862 27/04/2022 00:00:00;582,959999999860 28/04/2022 00:00:00;593,209999999858 29/04/2022 00:00:00;573,339999999863 02/05/2022 00:00:00;580,229999999861 03/05/2022 00:00:00;583,749999999860 04/05/2022 00:00:00;601,089999999856 05/05/2022 00:00:00;575,979999999862 06/05/2022 00:00:00;561,839999999865 09/05/2022 00:00:00;544,219999999870 10/05/2022 00:00:00;544,809999999869 11/05/2022 00:00:00;533,799999999872 12/05/2022 00:00:00;546,039999999869 13/05/2022 00:00:00;564,309999999865 16/05/2022 00:00:00;559,449999999866 17/05/2022 00:00:00;569,669999999863 18/05/2022 00:00:00;549,009999999868 19/05/2022 00:00:00;545,749999999869 20/05/2022 00:00:00;548,459999999868 23/05/2022 00:00:00;547,249999999869 24/05/2022 00:00:00;534,649999999872 25/05/2022 00:00:00;545,639999999869 27/05/2022 00:00:00;568,029999999864 31/05/2022 00:00:00;560,969999999865 01/06/2022 00:00:00;558,819999999866 02/06/2022 00:00:00;571,219999999863 03/06/2022 00:00:00;563,849999999864 07/06/2022 00:00:00;573,129999999862 08/06/2022 00:00:00;564,559999999864 09/06/2022 00:00:00;554,379999999867 10/06/2022 00:00:00;543,629999999869 13/06/2022 00:00:00;525,739999999873 14/06/2022 00:00:00;523,969999999874 15/06/2022 00:00:00;532,829999999872 16/06/2022 00:00:00;504,399999999879 17/06/2022 00:00:00;511,499999999877 21/06/2022 00:00:00;515,319999999876 22/06/2022 00:00:00;512,499999999877 23/06/2022 00:00:00;522,679999999874 24/06/2022 00:00:00;540,009999999870 27/06/2022 00:00:00;537,419999999870 28/06/2022 00:00:00;530,319999999872 29/06/2022 00:00:00;529,329999999872 30/06/2022 00:00:00;525,359999999873 01/07/2022 00:00:00;535,689999999871 05/07/2022 00:00:00;547,249999999868 06/07/2022 00:00:00;547,179999999868 07/07/2022 00:00:00;558,299999999865 08/07/2022 00:00:00;556,399999999866 11/07/2022 00:00:00;553,729999999866 12/07/2022 00:00:00;553,039999999866 13/07/2022 00:00:00;547,959999999868 15/07/2022 00:00:00;555,259999999866 18/07/2022 00:00:00;546,779999999868 19/07/2022 00:00:00;561,529999999864 20/07/2022 00:00:00;570,129999999862 21/07/2022 00:00:00;578,529999999860 22/07/2022 00:00:00;568,719999999862 25/07/2022 00:00:00;570,429999999862 26/07/2022 00:00:00;570,089999999862 27/07/2022 00:00:00;583,979999999859 28/07/2022 00:00:00;590,189999999857 29/07/2022 00:00:00;593,829999999856 01/08/2022 00:00:00;589,419999999857 02/08/2022 00:00:00;588,419999999857 03/08/2022 00:00:00;602,759999999854 04/08/2022 00:00:00;595,639999999856 05/08/2022 00:00:00;598,999999999855 08/08/2022 00:00:00;597,289999999855 09/08/2022 00:00:00;586,939999999858 10/08/2022 00:00:00;596,389999999855 11/08/2022 00:00:00;598,979999999855 12/08/2022 00:00:00;613,539999999851 16/08/2022 00:00:00;620,789999999849 17/08/2022 00:00:00;612,669999999851 18/08/2022 00:00:00;619,079999999850 19/08/2022 00:00:00;612,879999999851 22/08/2022 00:00:00;603,969999999853 23/08/2022 00:00:00;602,889999999853 24/08/2022 00:00:00;604,829999999853 25/08/2022 00:00:00;613,779999999851 26/08/2022 00:00:00;590,739999999856 29/08/2022 00:00:00;587,929999999857 30/08/2022 00:00:00;581,409999999859 31/08/2022 00:00:00;574,359999999860 01/09/2022 00:00:00;579,559999999859 02/09/2022 00:00:00;570,259999999861 06/09/2022 00:00:00;573,089999999860 07/09/2022 00:00:00;583,119999999858 08/09/2022 00:00:00;590,379999999856 09/09/2022 00:00:00;594,199999999855 12/09/2022 00:00:00;593,739999999855 13/09/2022 00:00:00;577,879999999859 14/09/2022 00:00:00;579,749999999859 15/09/2022 00:00:00;574,739999999860 16/09/2022 00:00:00;561,629999999863 19/09/2022 00:00:00;568,309999999861 20/09/2022 00:00:00;557,859999999864 21/09/2022 00:00:00;556,969999999864 22/09/2022 00:00:00;547,859999999866 23/09/2022 00:00:00;543,679999999867 26/09/2022 00:00:00;538,299999999868 27/09/2022 00:00:00;541,409999999868 28/09/2022 00:00:00;556,219999999864 29/09/2022 00:00:00;538,359999999868 30/09/2022 00:00:00;532,679999999870 03/10/2022 00:00:00;546,429999999866 04/10/2022 00:00:00;559,249999999863 05/10/2022 00:00:00;562,849999999862 06/10/2022 00:00:00;559,549999999863 07/10/2022 00:00:00;547,429999999866 11/10/2022 00:00:00;545,209999999866 12/10/2022 00:00:00;543,079999999867 13/10/2022 00:00:00;551,499999999865 14/10/2022 00:00:00;534,989999999869 17/10/2022 00:00:00;547,659999999866 18/10/2022 00:00:00;552,809999999865 19/10/2022 00:00:00;543,049999999867 20/10/2022 00:00:00;533,919999999869 21/10/2022 00:00:00;548,809999999865 24/10/2022 00:00:00;546,549999999866 25/10/2022 00:00:00;556,599999999863 26/10/2022 00:00:00;553,079999999864 27/10/2022 00:00:00;555,879999999864 28/10/2022 00:00:00;569,059999999860 31/10/2022 00:00:00;571,499999999860 02/11/2022 00:00:00;558,799999999863 03/11/2022 00:00:00;562,329999999862 04/11/2022 00:00:00;556,639999999863 07/11/2022 00:00:00;552,979999999864 08/11/2022 00:00:00;550,889999999865 09/11/2022 00:00:00;542,009999999867 10/11/2022 00:00:00;569,939999999860 14/11/2022 00:00:00;563,819999999861 15/11/2022 00:00:00;571,469999999859 16/11/2022 00:00:00;558,669999999863 17/11/2022 00:00:00;557,719999999863 18/11/2022 00:00:00;560,269999999862 21/11/2022 00:00:00;564,789999999861 22/11/2022 00:00:00;568,939999999860 23/11/2022 00:00:00;565,289999999861 25/11/2022 00:00:00;565,839999999861 28/11/2022 00:00:00;557,299999999863 29/11/2022 00:00:00;561,209999999862 30/11/2022 00:00:00;579,659999999857 01/12/2022 00:00:00;572,659999999859 02/12/2022 00:00:00;574,189999999858 05/12/2022 00:00:00;557,429999999862 06/12/2022 00:00:00;549,809999999864 07/12/2022 00:00:00;548,779999999865 08/12/2022 00:00:00;552,219999999864 09/12/2022 00:00:00;548,039999999865 12/12/2022 00:00:00;557,339999999862 13/12/2022 00:00:00;556,189999999863 14/12/2022 00:00:00;553,619999999863 15/12/2022 00:00:00;539,249999999867 16/12/2022 00:00:00;537,269999999867 19/12/2022 00:00:00;531,309999999869 20/12/2022 00:00:00;531,439999999869 21/12/2022 00:00:00;540,969999999866 22/12/2022 00:00:00;535,099999999868 23/12/2022 00:00:00;537,469999999867 27/12/2022 00:00:00;534,149999999868 28/12/2022 00:00:00;527,589999999870 29/12/2022 00:00:00;536,999999999867 30/12/2022 00:00:00;534,859999999868 03/01/2023 00:00:00;535,979999999867 04/01/2023 00:00:00;540,319999999866 05/01/2023 00:00:00;539,029999999867 06/01/2023 00:00:00;548,219999999864 09/01/2023 00:00:00;544,419999999865 10/01/2023 00:00:00;550,099999999864 11/01/2023 00:00:00;556,889999999862 12/01/2023 00:00:00;558,209999999862 13/01/2023 00:00:00;559,699999999861 17/01/2023 00:00:00;559,789999999861 18/01/2023 00:00:00;550,269999999863 19/01/2023 00:00:00;547,709999999864 20/01/2023 00:00:00;556,079999999862 23/01/2023 00:00:00;561,999999999860 24/01/2023 00:00:00;559,149999999861 25/01/2023 00:00:00;558,849999999861 26/01/2023 00:00:00;564,659999999860 27/01/2023 00:00:00;568,079999999859 30/01/2023 00:00:00;558,289999999861 31/01/2023 00:00:00;570,429999999858 01/02/2023 00:00:00;576,709999999857 02/02/2023 00:00:00;584,359999999855 03/02/2023 00:00:00;583,089999999855 06/02/2023 00:00:00;582,399999999855 07/02/2023 00:00:00;587,909999999854 08/02/2023 00:00:00;578,589999999856 09/02/2023 00:00:00;570,079999999858 10/02/2023 00:00:00;575,079999999857 13/02/2023 00:00:00;579,719999999856 14/02/2023 00:00:00;580,239999999856 15/02/2023 00:00:00;587,739999999854 16/02/2023 00:00:00;578,739999999856 17/02/2023 00:00:00;576,969999999856 21/02/2023 00:00:00;561,019999999860 22/02/2023 00:00:00;566,669999999859 23/02/2023 00:00:00;571,399999999858 24/02/2023 00:00:00;568,609999999858 27/02/2023 00:00:00;565,429999999859 28/02/2023 00:00:00;567,069999999859 01/03/2023 00:00:00;566,599999999859 02/03/2023 00:00:00;573,199999999857 03/03/2023 00:00:00;582,209999999855 06/03/2023 00:00:00;571,899999999857 07/03/2023 00:00:00;569,999999999858 08/03/2023 00:00:00;572,499999999857 09/03/2023 00:00:00;558,179999999861 10/03/2023 00:00:00;537,759999999866 13/03/2023 00:00:00;525,339999999869 14/03/2023 00:00:00;532,729999999867 15/03/2023 00:00:00;532,469999999867 16/03/2023 00:00:00;535,789999999866 17/03/2023 00:00:00;524,789999999869 20/03/2023 00:00:00;528,239999999868 21/03/2023 00:00:00;535,369999999866 22/03/2023 00:00:00;521,479999999869 23/03/2023 00:00:00;515,459999999871 24/03/2023 00:00:00;523,419999999869 27/03/2023 00:00:00;530,349999999867 28/03/2023 00:00:00;528,999999999867 29/03/2023 00:00:00;535,899999999866 30/03/2023 00:00:00;533,789999999866 31/03/2023 00:00:00;546,929999999863 03/04/2023 00:00:00;544,199999999864 04/04/2023 00:00:00;532,989999999866 05/04/2023 00:00:00;532,749999999866 06/04/2023 00:00:00;531,729999999867 11/04/2023 00:00:00;540,959999999864 12/04/2023 00:00:00;534,929999999866 13/04/2023 00:00:00;535,999999999865 14/04/2023 00:00:00;535,759999999865 17/04/2023 00:00:00;544,309999999863 18/04/2023 00:00:00;542,779999999864 19/04/2023 00:00:00;542,579999999864 20/04/2023 00:00:00;540,139999999864 21/04/2023 00:00:00;540,259999999864 24/04/2023 00:00:00;537,779999999865 25/04/2023 00:00:00;528,879999999867 26/04/2023 00:00:00;518,989999999870 27/04/2023 00:00:00;529,639999999867 28/04/2023 00:00:00;533,069999999866 02/05/2023 00:00:00;527,859999999867 03/05/2023 00:00:00;524,809999999868 04/05/2023 00:00:00;520,269999999869 05/05/2023 00:00:00;530,489999999867 09/05/2023 00:00:00;530,989999999866 10/05/2023 00:00:00;530,399999999867 11/05/2023 00:00:00;532,519999999866 12/05/2023 00:00:00;535,609999999865 15/05/2023 00:00:00;540,189999999864 16/05/2023 00:00:00;531,559999999866 17/05/2023 00:00:00;541,069999999864 19/05/2023 00:00:00;541,639999999864 22/05/2023 00:00:00;544,439999999863 23/05/2023 00:00:00;537,999999999864 24/05/2023 00:00:00;530,989999999866 25/05/2023 00:00:00;530,739999999866 26/05/2023 00:00:00;535,349999999865 30/05/2023 00:00:00;533,569999999865 31/05/2023 00:00:00;529,659999999866 01/06/2023 00:00:00;531,429999999866 02/06/2023 00:00:00;546,469999999862 05/06/2023 00:00:00;544,069999999863 06/06/2023 00:00:00;552,989999999860 07/06/2023 00:00:00;555,919999999860 08/06/2023 00:00:00;551,349999999861 09/06/2023 00:00:00;549,179999999861 12/06/2023 00:00:00;551,429999999861 13/06/2023 00:00:00;553,979999999860 14/06/2023 00:00:00;548,109999999861 15/06/2023 00:00:00;550,589999999861 16/06/2023 00:00:00;546,819999999862 20/06/2023 00:00:00;542,239999999863 21/06/2023 00:00:00;538,609999999864 22/06/2023 00:00:00;535,459999999864 23/06/2023 00:00:00;534,609999999865 26/06/2023 00:00:00;534,129999999865 27/06/2023 00:00:00;539,729999999863 28/06/2023 00:00:00;544,179999999862 29/06/2023 00:00:00;549,569999999861 30/06/2023 00:00:00;552,709999999860 03/07/2023 00:00:00;553,489999999860 05/07/2023 00:00:00;549,629999999861 06/07/2023 00:00:00;544,499999999862 07/07/2023 00:00:00;543,719999999862 10/07/2023 00:00:00;548,859999999861 11/07/2023 00:00:00;553,609999999860 12/07/2023 00:00:00;550,229999999860 13/07/2023 00:00:00;548,999999999861 17/07/2023 00:00:00;546,189999999861 18/07/2023 00:00:00;549,799999999860 19/07/2023 00:00:00;553,759999999859 20/07/2023 00:00:00;551,629999999860 21/07/2023 00:00:00;554,089999999859 24/07/2023 00:00:00;555,399999999859 25/07/2023 00:00:00;559,679999999858 26/07/2023 00:00:00;557,929999999858 27/07/2023 00:00:00;557,089999999858 28/07/2023 00:00:00;561,049999999857 31/07/2023 00:00:00;563,689999999857 01/08/2023 00:00:00;563,799999999857 02/08/2023 00:00:00;557,459999999858 03/08/2023 00:00:00;558,709999999858 04/08/2023 00:00:00;550,889999999860 07/08/2023 00:00:00;555,169999999859 08/08/2023 00:00:00;553,519999999859 09/08/2023 00:00:00;547,879999999861 10/08/2023 00:00:00;547,519999999861 11/08/2023 00:00:00;550,539999999860 14/08/2023 00:00:00;555,169999999859 16/08/2023 00:00:00;540,959999999862 17/08/2023 00:00:00;535,249999999864 18/08/2023 00:00:00;538,049999999863 21/08/2023 00:00:00;536,609999999863 22/08/2023 00:00:00;536,299999999863 23/08/2023 00:00:00;541,849999999862 24/08/2023 00:00:00;537,159999999863 25/08/2023 00:00:00;543,769999999861 28/08/2023 00:00:00;544,659999999861 29/08/2023 00:00:00;551,829999999859 30/08/2023 00:00:00;549,659999999860 31/08/2023 00:00:00;551,289999999859 01/09/2023 00:00:00;558,339999999857 05/09/2023 00:00:00;553,229999999859 06/09/2023 00:00:00;552,709999999859 07/09/2023 00:00:00;549,189999999860 08/09/2023 00:00:00;547,819999999860 11/09/2023 00:00:00;546,589999999860 12/09/2023 00:00:00;547,809999999860 13/09/2023 00:00:00;543,649999999861 14/09/2023 00:00:00;553,009999999859 15/09/2023 00:00:00;547,139999999860 18/09/2023 00:00:00;545,689999999860 19/09/2023 00:00:00;544,529999999861 20/09/2023 00:00:00;541,129999999861 21/09/2023 00:00:00;535,729999999863 22/09/2023 00:00:00;534,559999999863 25/09/2023 00:00:00;540,739999999861 26/09/2023 00:00:00;532,949999999863 27/09/2023 00:00:00;539,589999999862 28/09/2023 00:00:00;540,129999999862 29/09/2023 00:00:00;536,029999999863 02/10/2023 00:00:00;534,349999999863 03/10/2023 00:00:00;527,799999999865 04/10/2023 00:00:00;531,499999999864 05/10/2023 00:00:00;528,999999999864 06/10/2023 00:00:00;532,839999999863 10/10/2023 00:00:00;539,479999999862 11/10/2023 00:00:00;538,939999999862 12/10/2023 00:00:00;532,499999999863 13/10/2023 00:00:00;533,369999999863 16/10/2023 00:00:00;539,289999999862 17/10/2023 00:00:00;541,499999999861 18/10/2023 00:00:00;530,409999999864 19/10/2023 00:00:00;522,889999999866 20/10/2023 00:00:00;515,889999999867 23/10/2023 00:00:00;508,629999999869 24/10/2023 00:00:00;512,579999999868 25/10/2023 00:00:00;504,029999999870 26/10/2023 00:00:00;509,959999999869 27/10/2023 00:00:00;501,629999999871 30/10/2023 00:00:00;502,349999999871 31/10/2023 00:00:00;508,009999999869 02/11/2023 00:00:00;515,839999999867 03/11/2023 00:00:00;514,229999999868 06/11/2023 00:00:00;515,609999999867 07/11/2023 00:00:00;518,399999999867 08/11/2023 00:00:00;517,109999999867 09/11/2023 00:00:00;509,929999999869 10/11/2023 00:00:00;518,759999999866 13/11/2023 00:00:00;518,029999999867 14/11/2023 00:00:00;529,789999999863 15/11/2023 00:00:00;531,239999999863 16/11/2023 00:00:00;525,659999999864 17/11/2023 00:00:00;528,629999999864 20/11/2023 00:00:00;528,319999999864 21/11/2023 00:00:00;526,619999999864 22/11/2023 00:00:00;531,639999999863 24/11/2023 00:00:00;530,109999999863 27/11/2023 00:00:00;529,579999999863 28/11/2023 00:00:00;524,559999999865 29/11/2023 00:00:00;528,369999999864 30/11/2023 00:00:00;536,389999999862 01/12/2023 00:00:00;551,769999999858 04/12/2023 00:00:00;555,799999999856 05/12/2023 00:00:00;549,939999999858 06/12/2023 00:00:00;548,929999999858 07/12/2023 00:00:00;552,019999999857 08/12/2023 00:00:00;555,489999999856 11/12/2023 00:00:00;559,849999999855 12/12/2023 00:00:00;559,279999999855 13/12/2023 00:00:00;570,489999999853 14/12/2023 00:00:00;570,249999999853 15/12/2023 00:00:00;570,409999999853 18/12/2023 00:00:00;571,059999999852 19/12/2023 00:00:00;572,479999999852 20/12/2023 00:00:00;563,649999999854 21/12/2023 00:00:00;571,299999999852 22/12/2023 00:00:00;572,889999999852 27/12/2023 00:00:00;573,089999999852 28/12/2023 00:00:00;572,529999999852 29/12/2023 00:00:00;571,779999999852 02/01/2024 00:00:00;574,769999999851 03/01/2024 00:00:00;564,829999999854 04/01/2024 00:00:00;561,829999999854 05/01/2024 00:00:00;561,659999999854 08/01/2024 00:00:00;569,999999999852 09/01/2024 00:00:00;570,479999999852 10/01/2024 00:00:00;569,079999999852 11/01/2024 00:00:00;568,499999999853 12/01/2024 00:00:00;565,599999999853 16/01/2024 00:00:00;568,509999999853 17/01/2024 00:00:00;566,379999999853 18/01/2024 00:00:00;570,809999999852 19/01/2024 00:00:00;574,729999999851 22/01/2024 00:00:00;582,059999999849 23/01/2024 00:00:00;583,149999999849 24/01/2024 00:00:00;575,549999999850 25/01/2024 00:00:00;583,509999999848 26/01/2024 00:00:00;582,229999999849 29/01/2024 00:00:00;591,599999999846 30/01/2024 00:00:00;588,919999999847 31/01/2024 00:00:00;577,759999999850 01/02/2024 00:00:00;586,409999999848 02/02/2024 00:00:00;590,099999999847 05/02/2024 00:00:00;588,479999999847 06/02/2024 00:00:00;588,139999999847 07/02/2024 00:00:00;590,789999999846 08/02/2024 00:00:00;595,469999999845 09/02/2024 00:00:00;599,809999999844 12/02/2024 00:00:00;603,579999999843 13/02/2024 00:00:00;593,669999999845 14/02/2024 00:00:00;602,929999999843 15/02/2024 00:00:00;608,539999999842 16/02/2024 00:00:00;604,829999999842 20/02/2024 00:00:00;595,339999999845 21/02/2024 00:00:00;595,919999999845 22/02/2024 00:00:00;603,529999999843 23/02/2024 00:00:00;605,489999999842 26/02/2024 00:00:00;602,549999999843 27/02/2024 00:00:00;605,999999999842 28/02/2024 00:00:00;606,499999999842 29/02/2024 00:00:00;608,019999999841 01/03/2024 00:00:00;610,469999999841 04/03/2024 00:00:00;610,949999999841 05/03/2024 00:00:00;606,219999999842 06/03/2024 00:00:00;606,939999999842 07/03/2024 00:00:00;612,639999999840 08/03/2024 00:00:00;606,749999999842 11/03/2024 00:00:00;606,829999999842 12/03/2024 00:00:00;611,439999999840 13/03/2024 00:00:00;609,469999999841 14/03/2024 00:00:00;605,939999999842 15/03/2024 00:00:00;604,989999999842 18/03/2024 00:00:00;606,719999999841 19/03/2024 00:00:00;611,219999999840 20/03/2024 00:00:00;618,129999999838 21/03/2024 00:00:00;624,839999999837 22/03/2024 00:00:00;622,089999999837 25/03/2024 00:00:00;618,929999999838 26/03/2024 00:00:00;620,449999999838