DateNiv;PerfNet 09/09/2011 00:00:00;100,000000000000 12/09/2011 00:00:00;100,000000000000 13/09/2011 00:00:00;100,000000000000 14/09/2011 00:00:00;100,000000000000 15/09/2011 00:00:00;100,002000000000 16/09/2011 00:00:00;100,004000000000 19/09/2011 00:00:00;100,012000000000 20/09/2011 00:00:00;100,014000000000 21/09/2011 00:00:00;100,016000000000 22/09/2011 00:00:00;100,019000000000 23/09/2011 00:00:00;100,020000000000 26/09/2011 00:00:00;100,025000000000 27/09/2011 00:00:00;100,027000000000 28/09/2011 00:00:00;100,028000000000 29/09/2011 00:00:00;100,030000000000 30/09/2011 00:00:00;100,032000000000 03/10/2011 00:00:00;100,041000000000 04/10/2011 00:00:00;100,043000000000 05/10/2011 00:00:00;100,045000000000 06/10/2011 00:00:00;100,046000000000 07/10/2011 00:00:00;100,048000000000 10/10/2011 00:00:00;100,419000000000 11/10/2011 00:00:00;100,259000000000 12/10/2011 00:00:00;100,855000000000 13/10/2011 00:00:00;100,293000000000 14/10/2011 00:00:00;100,293000000000 17/10/2011 00:00:00;99,846000000000 18/10/2011 00:00:00;99,617000000000 19/10/2011 00:00:00;99,760000000000 20/10/2011 00:00:00;98,927000000000 21/10/2011 00:00:00;99,725000000000 24/10/2011 00:00:00;100,132000000000 25/10/2011 00:00:00;100,017000000000 26/10/2011 00:00:00;100,164000000000 27/10/2011 00:00:00;102,174000000000 28/10/2011 00:00:00;101,782000000000 31/10/2011 00:00:00;100,906000000000 02/11/2011 00:00:00;99,568000000000 03/11/2011 00:00:00;100,382000000000 04/11/2011 00:00:00;99,414000000000 07/11/2011 00:00:00;99,112000000000 08/11/2011 00:00:00;99,563000000000 09/11/2011 00:00:00;98,159000000000 10/11/2011 00:00:00;97,959000000000 14/11/2011 00:00:00;98,608000000000 15/11/2011 00:00:00;97,314000000000 16/11/2011 00:00:00;97,472000000000 17/11/2011 00:00:00;97,057000000000 18/11/2011 00:00:00;97,388000000000 21/11/2011 00:00:00;96,010000000000 22/11/2011 00:00:00;95,323000000000 23/11/2011 00:00:00;94,027000000000 24/11/2011 00:00:00;93,533000000000 25/11/2011 00:00:00;93,642000000000 28/11/2011 00:00:00;95,733000000000 29/11/2011 00:00:00;96,022000000000 30/11/2011 00:00:00;98,160000000000 01/12/2011 00:00:00;98,844000000000 02/12/2011 00:00:00;99,184000000000 05/12/2011 00:00:00;100,221000000000 06/12/2011 00:00:00;99,879000000000 07/12/2011 00:00:00;99,767000000000 08/12/2011 00:00:00;98,437000000000 09/12/2011 00:00:00;99,284000000000 12/12/2011 00:00:00;98,116000000000 13/12/2011 00:00:00;98,072000000000 14/12/2011 00:00:00;97,064000000000 15/12/2011 00:00:00;98,024000000000 16/12/2011 00:00:00;97,810000000000 19/12/2011 00:00:00;97,873000000000 20/12/2011 00:00:00;98,958000000000 21/12/2011 00:00:00;98,438000000000 22/12/2011 00:00:00;98,958000000000 23/12/2011 00:00:00;99,282000000000 27/12/2011 00:00:00;99,464000000000 28/12/2011 00:00:00;98,973000000000 29/12/2011 00:00:00;99,536000000000 30/12/2011 00:00:00;99,896000000000 02/01/2012 00:00:00;100,641000000000 03/01/2012 00:00:00;100,872000000000 04/01/2012 00:00:00;100,050000000000 05/01/2012 00:00:00;99,446000000000 06/01/2012 00:00:00;99,041000000000 09/01/2012 00:00:00;98,924000000000 10/01/2012 00:00:00;100,023000000000 11/01/2012 00:00:00;100,309000000000 12/01/2012 00:00:00;100,939000000000 13/01/2012 00:00:00;100,780000000000 16/01/2012 00:00:00;101,332000000000 17/01/2012 00:00:00;101,821000000000 18/01/2012 00:00:00;101,758000000000 19/01/2012 00:00:00;102,450000000000 20/01/2012 00:00:00;102,442000000000 23/01/2012 00:00:00;102,634000000000 24/01/2012 00:00:00;102,378000000000 25/01/2012 00:00:00;102,332000000000 26/01/2012 00:00:00;103,382000000000 27/01/2012 00:00:00;103,334000000000 30/01/2012 00:00:00;102,680000000000 31/01/2012 00:00:00;102,947000000000 01/02/2012 00:00:00;104,071000000000 02/02/2012 00:00:00;104,467000000000 03/02/2012 00:00:00;104,981000000000 06/02/2012 00:00:00;105,033000000000 07/02/2012 00:00:00;104,959000000000 08/02/2012 00:00:00;104,934000000000 09/02/2012 00:00:00;105,172999999999 10/02/2012 00:00:00;104,489999999999 13/02/2012 00:00:00;104,612999999999 14/02/2012 00:00:00;104,618999999999 15/02/2012 00:00:00;104,461999999999 16/02/2012 00:00:00;104,404999999999 17/02/2012 00:00:00;104,898999999999 20/02/2012 00:00:00;105,389999999999 21/02/2012 00:00:00;105,314999999999 22/02/2012 00:00:00;105,099999999999 23/02/2012 00:00:00;104,912999999999 24/02/2012 00:00:00;105,182999999999 27/02/2012 00:00:00;105,153999999999 28/02/2012 00:00:00;105,374999999999 29/02/2012 00:00:00;105,456999999999 01/03/2012 00:00:00;106,343999999999 02/03/2012 00:00:00;106,378999999999 05/03/2012 00:00:00;105,990999999999 06/03/2012 00:00:00;104,398999999999 07/03/2012 00:00:00;104,890999999999 08/03/2012 00:00:00;105,967999999999 09/03/2012 00:00:00;106,028999999999 12/03/2012 00:00:00;105,942999999999 13/03/2012 00:00:00;106,509999999999 14/03/2012 00:00:00;106,627999999999 15/03/2012 00:00:00;106,731999999999 16/03/2012 00:00:00;106,764999999999 19/03/2012 00:00:00;106,843999999999 20/03/2012 00:00:00;106,245999999999 21/03/2012 00:00:00;106,112999999999 22/03/2012 00:00:00;105,564999999999 23/03/2012 00:00:00;105,709999999999 26/03/2012 00:00:00;105,974999999999 27/03/2012 00:00:00;105,769999999999 28/03/2012 00:00:00;105,452999999999 29/03/2012 00:00:00;104,679999999999 30/03/2012 00:00:00;105,378999999999 02/04/2012 00:00:00;105,827999999999 03/04/2012 00:00:00;105,131999999999 04/04/2012 00:00:00;103,796999999999 05/04/2012 00:00:00;103,681999999999 10/04/2012 00:00:00;102,346999999999 11/04/2012 00:00:00;102,874999999999 12/04/2012 00:00:00;103,363999999999 13/04/2012 00:00:00;102,251999999999 16/04/2012 00:00:00;102,231999999999 17/04/2012 00:00:00;103,378999999999 18/04/2012 00:00:00;102,857999999999 19/04/2012 00:00:00;101,952999999999 20/04/2012 00:00:00;102,349999999999 23/04/2012 00:00:00;101,148999999999 24/04/2012 00:00:00;102,046999999999 25/04/2012 00:00:00;102,832999999999 26/04/2012 00:00:00;102,997999999999 27/04/2012 00:00:00;103,362999999999 30/04/2012 00:00:00;103,085999999999 02/05/2012 00:00:00;102,880999999999 03/05/2012 00:00:00;102,998999999999 04/05/2012 00:00:00;102,650999999999 07/05/2012 00:00:00;103,347999999999 09/05/2012 00:00:00;102,115999999999 10/05/2012 00:00:00;102,758999999999 11/05/2012 00:00:00;103,007999999999 14/05/2012 00:00:00;101,858999999999 15/05/2012 00:00:00;101,112999999999 16/05/2012 00:00:00;101,154999999999 18/05/2012 00:00:00;100,731999999999 21/05/2012 00:00:00;100,983999999999 22/05/2012 00:00:00;102,015999999999 23/05/2012 00:00:00;101,104999999999 24/05/2012 00:00:00;101,932999999999 25/05/2012 00:00:00;102,018999999999 29/05/2012 00:00:00;101,968999999999 30/05/2012 00:00:00;101,182999999999 31/05/2012 00:00:00;101,509999999999 01/06/2012 00:00:00;101,047999999999 04/06/2012 00:00:00;101,208999999999 05/06/2012 00:00:00;101,300999999999 06/06/2012 00:00:00;102,006999999999 07/06/2012 00:00:00;101,795999999999 08/06/2012 00:00:00;101,917999999999 11/06/2012 00:00:00;101,437999999999 12/06/2012 00:00:00;100,909999999999 13/06/2012 00:00:00;100,660999999999 14/06/2012 00:00:00;100,888999999999 15/06/2012 00:00:00;101,843999999999 18/06/2012 00:00:00;101,409999999999 19/06/2012 00:00:00;102,096999999999 20/06/2012 00:00:00;102,340999999999 21/06/2012 00:00:00;102,427999999999 22/06/2012 00:00:00;102,170999999999 25/06/2012 00:00:00;101,177999999999 26/06/2012 00:00:00;100,756999999999 27/06/2012 00:00:00;101,302999999999 28/06/2012 00:00:00;101,189999999999 29/06/2012 00:00:00;103,453999999999 02/07/2012 00:00:00;104,289999999999 03/07/2012 00:00:00;104,965999999999 04/07/2012 00:00:00;104,916999999999 05/07/2012 00:00:00;104,435999999999 06/07/2012 00:00:00;103,863999999999 09/07/2012 00:00:00;103,517999999999 10/07/2012 00:00:00;104,038999999999 11/07/2012 00:00:00;104,426999999999 12/07/2012 00:00:00;104,155999999999 13/07/2012 00:00:00;104,636999999999 16/07/2012 00:00:00;104,701999999999 17/07/2012 00:00:00;104,881999999999 18/07/2012 00:00:00;105,435999999999 19/07/2012 00:00:00;105,872999999999 20/07/2012 00:00:00;104,629999999999 23/07/2012 00:00:00;103,119999999999 24/07/2012 00:00:00;102,083999999999 25/07/2012 00:00:00;102,310999999999 26/07/2012 00:00:00;104,368999999999 27/07/2012 00:00:00;105,289999999999 30/07/2012 00:00:00;106,056999999999 31/07/2012 00:00:00;106,016999999999 01/08/2012 00:00:00;106,150999999999 02/08/2012 00:00:00;104,926999999999 03/08/2012 00:00:00;106,718999999999 06/08/2012 00:00:00;107,317999999999 07/08/2012 00:00:00;107,758999999999 08/08/2012 00:00:00;107,804999999999 09/08/2012 00:00:00;107,886999999999 10/08/2012 00:00:00;107,727999999999 13/08/2012 00:00:00;107,520999999999 14/08/2012 00:00:00;107,712999999999 16/08/2012 00:00:00;108,054999999999 17/08/2012 00:00:00;108,423999999999 20/08/2012 00:00:00;108,296999999999 21/08/2012 00:00:00;108,694999999999 22/08/2012 00:00:00;108,216999999999 23/08/2012 00:00:00;107,987999999999 24/08/2012 00:00:00;108,114999999999 27/08/2012 00:00:00;108,526999999999 28/08/2012 00:00:00;108,080999999999 29/08/2012 00:00:00;107,880999999999 30/08/2012 00:00:00;107,408999999999 31/08/2012 00:00:00;107,875999999999 03/09/2012 00:00:00;108,256999999999 04/09/2012 00:00:00;107,921999999999 05/09/2012 00:00:00;108,089999999999 06/09/2012 00:00:00;109,548999999999 07/09/2012 00:00:00;110,189999999999 10/09/2012 00:00:00;109,730999999999 11/09/2012 00:00:00;110,464999999999 12/09/2012 00:00:00;110,557999999999 13/09/2012 00:00:00;110,368999999999 14/09/2012 00:00:00;110,779999999999 17/09/2012 00:00:00;110,496999999999 18/09/2012 00:00:00;110,212999999999 19/09/2012 00:00:00;110,584999999999 20/09/2012 00:00:00;110,358999999999 21/09/2012 00:00:00;110,696999999999 24/09/2012 00:00:00;110,483999999999 25/09/2012 00:00:00;110,588999999999 26/09/2012 00:00:00;109,634999999999 27/09/2012 00:00:00;109,842999999999 28/09/2012 00:00:00;109,172999999999 01/10/2012 00:00:00;109,882999999999 02/10/2012 00:00:00;109,879999999999 03/10/2012 00:00:00;109,895999999999 04/10/2012 00:00:00;109,817999999999 05/10/2012 00:00:00;110,569999999999 08/10/2012 00:00:00;110,060999999999 09/10/2012 00:00:00;109,694999999999 10/10/2012 00:00:00;109,659999999999 11/10/2012 00:00:00;110,048999999999 12/10/2012 00:00:00;109,960999999999 15/10/2012 00:00:00;110,221999999999 16/10/2012 00:00:00;111,035999999999 17/10/2012 00:00:00;111,403999999999 18/10/2012 00:00:00;111,480999999999 19/10/2012 00:00:00;111,042999999999 22/10/2012 00:00:00;110,755999999999 23/10/2012 00:00:00;109,832999999999 24/10/2012 00:00:00;110,113999999999 25/10/2012 00:00:00;109,937999999999 26/10/2012 00:00:00;110,182999999999 29/10/2012 00:00:00;109,946999999998 30/10/2012 00:00:00;110,537999999998 31/10/2012 00:00:00;110,390999999998 02/11/2012 00:00:00;111,168999999998 05/11/2012 00:00:00;110,659999999998 06/11/2012 00:00:00;111,123999999998 07/11/2012 00:00:00;110,350999999998 08/11/2012 00:00:00;110,284999999998 09/11/2012 00:00:00;110,421999999998 12/11/2012 00:00:00;110,304999999998 13/11/2012 00:00:00;110,733999999998 14/11/2012 00:00:00;110,326999999998 15/11/2012 00:00:00;110,184999999998 16/11/2012 00:00:00;109,669999999998 19/11/2012 00:00:00;110,704999999998 20/11/2012 00:00:00;110,719999999998 21/11/2012 00:00:00;110,849999999998 22/11/2012 00:00:00;111,200999999998 23/11/2012 00:00:00;111,649999999998 26/11/2012 00:00:00;111,485999999998 27/11/2012 00:00:00;111,595999999998 28/11/2012 00:00:00;112,041999999998 29/11/2012 00:00:00;112,639999999998 30/11/2012 00:00:00;112,610999999998 03/12/2012 00:00:00;112,650999999998 04/12/2012 00:00:00;112,862999999998 05/12/2012 00:00:00;112,969999999998 06/12/2012 00:00:00;113,139999999998 07/12/2012 00:00:00;113,225999999998 10/12/2012 00:00:00;112,797999999998 11/12/2012 00:00:00;113,315999999998 12/12/2012 00:00:00;113,517999999998 13/12/2012 00:00:00;113,406999999998 14/12/2012 00:00:00;113,520999999998 17/12/2012 00:00:00;113,421999999998 18/12/2012 00:00:00;113,675999999998 19/12/2012 00:00:00;114,015999999998 20/12/2012 00:00:00;114,128999999998 21/12/2012 00:00:00;114,009999999998 24/12/2012 00:00:00;113,933999999998 27/12/2012 00:00:00;114,181999999998 28/12/2012 00:00:00;113,655999999998 31/12/2012 00:00:00;113,660999999998 02/01/2013 00:00:00;114,834999999998 03/01/2013 00:00:00;114,651999999998 04/01/2013 00:00:00;114,621999999998 07/01/2013 00:00:00;114,369999999998 08/01/2013 00:00:00;114,402999999998 09/01/2013 00:00:00;114,717999999998 10/01/2013 00:00:00;114,665999999998 11/01/2013 00:00:00;114,751999999998 14/01/2013 00:00:00;114,643999999998 15/01/2013 00:00:00;114,577999999998 16/01/2013 00:00:00;114,669999999998 17/01/2013 00:00:00;114,723999999998 18/01/2013 00:00:00;114,845999999998 21/01/2013 00:00:00;114,837999999998 22/01/2013 00:00:00;114,842999999998 23/01/2013 00:00:00;114,937999999998 24/01/2013 00:00:00;115,088999999998 25/01/2013 00:00:00;115,143999999998 28/01/2013 00:00:00;114,814999999998 29/01/2013 00:00:00;114,907999999998 30/01/2013 00:00:00;114,398999999998 31/01/2013 00:00:00;114,194999999998 01/02/2013 00:00:00;114,402999999998 04/02/2013 00:00:00;113,015999999998 05/02/2013 00:00:00;113,305999999998 06/02/2013 00:00:00;112,821999999998 07/02/2013 00:00:00;112,695999999998 08/02/2013 00:00:00;113,307999999998 11/02/2013 00:00:00;113,023999999998 12/02/2013 00:00:00;113,459999999998 13/02/2013 00:00:00;113,660999999998 14/02/2013 00:00:00;113,451999999998 15/02/2013 00:00:00;113,157999999998 18/02/2013 00:00:00;113,192999999998 19/02/2013 00:00:00;113,956999999998 20/02/2013 00:00:00;113,525999999998 21/02/2013 00:00:00;112,741999999998 22/02/2013 00:00:00;113,606999999998 25/02/2013 00:00:00;113,908999999998 26/02/2013 00:00:00;112,552999999998 27/02/2013 00:00:00;113,284999999998 28/02/2013 00:00:00;113,803999999998 01/03/2013 00:00:00;113,707999999998 04/03/2013 00:00:00;113,665999999998 05/03/2013 00:00:00;114,697999999998 06/03/2013 00:00:00;114,698999999998 07/03/2013 00:00:00;114,828999999998 08/03/2013 00:00:00;115,389999999998 11/03/2013 00:00:00;115,205999999998 12/03/2013 00:00:00;115,189999999998 13/03/2013 00:00:00;115,058999999998 14/03/2013 00:00:00;115,687999999998 15/03/2013 00:00:00;115,497999999998 18/03/2013 00:00:00;115,360999999998 19/03/2013 00:00:00;114,835999999998 20/03/2013 00:00:00;115,409999999998 21/03/2013 00:00:00;115,151999999998 22/03/2013 00:00:00;115,151999999998 25/03/2013 00:00:00;114,606999999998 26/03/2013 00:00:00;114,465999999998 27/03/2013 00:00:00;113,953999999998 28/03/2013 00:00:00;114,095999999998 02/04/2013 00:00:00;115,166999999998 03/04/2013 00:00:00;114,682999999998 04/04/2013 00:00:00;114,724999999998 05/04/2013 00:00:00;114,608999999998 08/04/2013 00:00:00;114,645999999998 09/04/2013 00:00:00;114,535999999998 10/04/2013 00:00:00;115,472999999998 11/04/2013 00:00:00;115,791999999998 12/04/2013 00:00:00;115,342999999998 15/04/2013 00:00:00;115,171999999998 16/04/2013 00:00:00;114,872999999998 17/04/2013 00:00:00;114,152999999998 18/04/2013 00:00:00;114,196999999998 19/04/2013 00:00:00;114,532999999998 22/04/2013 00:00:00;114,937999999998 23/04/2013 00:00:00;116,404999999998 24/04/2013 00:00:00;116,953999999998 25/04/2013 00:00:00;116,938999999998 26/04/2013 00:00:00;116,746999999998 29/04/2013 00:00:00;117,533999999998 30/04/2013 00:00:00;117,492999999998 02/05/2013 00:00:00;117,946999999998 03/05/2013 00:00:00;118,441999999998 06/05/2013 00:00:00;118,279999999998 07/05/2013 00:00:00;118,456999999998 10/05/2013 00:00:00;118,530999999998 13/05/2013 00:00:00;118,389999999998 14/05/2013 00:00:00;118,632999999998 15/05/2013 00:00:00;118,896999999998 16/05/2013 00:00:00;119,165999999998 17/05/2013 00:00:00;119,508999999998 21/05/2013 00:00:00;119,424999999998 22/05/2013 00:00:00;119,683999999998 23/05/2013 00:00:00;118,455999999998 24/05/2013 00:00:00;118,132999999998 27/05/2013 00:00:00;118,588999999998 28/05/2013 00:00:00;119,150999999998 29/05/2013 00:00:00;118,031999999998 30/05/2013 00:00:00;118,235999999998 31/05/2013 00:00:00;117,776999999998 03/06/2013 00:00:00;117,334999999998 04/06/2013 00:00:00;117,483999999998 05/06/2013 00:00:00;116,847999999998 06/06/2013 00:00:00;115,886999999998 07/06/2013 00:00:00;116,782999999998 10/06/2013 00:00:00;116,378999999998 11/06/2013 00:00:00;115,624999999998 12/06/2013 00:00:00;115,446999999998 13/06/2013 00:00:00;115,458999999998 14/06/2013 00:00:00;115,919999999998 17/06/2013 00:00:00;116,455999999998 18/06/2013 00:00:00;116,253999999998 19/06/2013 00:00:00;116,131999999998 20/06/2013 00:00:00;113,718999999998 21/06/2013 00:00:00;112,794999999998 24/06/2013 00:00:00;111,487999999998 25/06/2013 00:00:00;111,982999999998 26/06/2013 00:00:00;113,404999999998 27/06/2013 00:00:00;114,042999999998 28/06/2013 00:00:00;113,758999999998 01/07/2013 00:00:00;114,244999999998 02/07/2013 00:00:00;114,104999999998 03/07/2013 00:00:00;113,633999999998 04/07/2013 00:00:00;115,073999999997 05/07/2013 00:00:00;114,151999999997 08/07/2013 00:00:00;115,129999999997 09/07/2013 00:00:00;115,508999999997 10/07/2013 00:00:00;115,380999999997 11/07/2013 00:00:00;115,794999999997 12/07/2013 00:00:00;115,905999999997 15/07/2013 00:00:00;116,015999999997 16/07/2013 00:00:00;115,725999999997 17/07/2013 00:00:00;115,988999999997 18/07/2013 00:00:00;116,739999999997 19/07/2013 00:00:00;116,698999999997 22/07/2013 00:00:00;116,879999999997 23/07/2013 00:00:00;116,669999999997 24/07/2013 00:00:00;116,846999999997 25/07/2013 00:00:00;116,587999999997 26/07/2013 00:00:00;116,601999999997 29/07/2013 00:00:00;116,529999999997 30/07/2013 00:00:00;116,797999999997 31/07/2013 00:00:00;116,958999999997 01/08/2013 00:00:00;117,659999999997 02/08/2013 00:00:00;117,909999999997 05/08/2013 00:00:00;117,678999999997 06/08/2013 00:00:00;117,462999999997 07/08/2013 00:00:00;117,469999999997 08/08/2013 00:00:00;117,866999999997 09/08/2013 00:00:00;118,031999999997 12/08/2013 00:00:00;118,003999999997 13/08/2013 00:00:00;117,827999999997 14/08/2013 00:00:00;118,049999999997 16/08/2013 00:00:00;117,811999999997 19/08/2013 00:00:00;117,163999999997 20/08/2013 00:00:00;116,766999999997 21/08/2013 00:00:00;116,376999999997 22/08/2013 00:00:00;116,809999999997 23/08/2013 00:00:00;117,028999999997 26/08/2013 00:00:00;116,955999999997 27/08/2013 00:00:00;115,931999999997 28/08/2013 00:00:00;115,698999999997 29/08/2013 00:00:00;116,092999999997 30/08/2013 00:00:00;115,460999999997 02/09/2013 00:00:00;116,202999999997 03/09/2013 00:00:00;115,803999999997 04/09/2013 00:00:00;115,828999999997 05/09/2013 00:00:00;115,559999999997 06/09/2013 00:00:00;116,307999999997 09/09/2013 00:00:00;116,154999999997 10/09/2013 00:00:00;116,669999999997 11/09/2013 00:00:00;117,034999999997 12/09/2013 00:00:00;117,114999999997 13/09/2013 00:00:00;117,230999999997 16/09/2013 00:00:00;117,945999999997 17/09/2013 00:00:00;117,859999999997 18/09/2013 00:00:00;118,029999999997 19/09/2013 00:00:00;118,820999999997 20/09/2013 00:00:00;118,722999999997 23/09/2013 00:00:00;118,568999999997 24/09/2013 00:00:00;118,981999999997 25/09/2013 00:00:00;119,106999999997 26/09/2013 00:00:00;118,908999999997 27/09/2013 00:00:00;118,936999999997 30/09/2013 00:00:00;118,676999999997 01/10/2013 00:00:00;119,318999999997 02/10/2013 00:00:00;119,094999999997 03/10/2013 00:00:00;118,807999999997 04/10/2013 00:00:00;119,114999999997 07/10/2013 00:00:00;119,063999999997 08/10/2013 00:00:00;118,672999999997 09/10/2013 00:00:00;118,576999999997 10/10/2013 00:00:00;119,352999999997 11/10/2013 00:00:00;119,586999999997 14/10/2013 00:00:00;119,643999999997 15/10/2013 00:00:00;119,844999999997 16/10/2013 00:00:00;119,940999999997 17/10/2013 00:00:00;120,121999999997 18/10/2013 00:00:00;120,668999999997 21/10/2013 00:00:00;120,661999999997 22/10/2013 00:00:00;121,209999999997 23/10/2013 00:00:00;121,084999999997 24/10/2013 00:00:00;121,221999999997 25/10/2013 00:00:00;121,138999999997 28/10/2013 00:00:00;121,074999999997 29/10/2013 00:00:00;121,521999999997 30/10/2013 00:00:00;121,534999999997 31/10/2013 00:00:00;122,053999999997 04/11/2013 00:00:00;122,094999999997 05/11/2013 00:00:00;121,484999999997 06/11/2013 00:00:00;121,770999999997 07/11/2013 00:00:00;122,043999999997 08/11/2013 00:00:00;121,595999999997 12/11/2013 00:00:00;121,502999999997 13/11/2013 00:00:00;121,551999999997 14/11/2013 00:00:00;122,212999999997 15/11/2013 00:00:00;122,170999999997 18/11/2013 00:00:00;122,616999999997 19/11/2013 00:00:00;122,091999999997 20/11/2013 00:00:00;122,039999999997 21/11/2013 00:00:00;121,908999999997 22/11/2013 00:00:00;122,102999999997 25/11/2013 00:00:00;122,407999999997 26/11/2013 00:00:00;122,457999999997 27/11/2013 00:00:00;122,586999999997 28/11/2013 00:00:00;122,754999999997 29/11/2013 00:00:00;122,717999999997 02/12/2013 00:00:00;122,408999999997 03/12/2013 00:00:00;121,613999999997 04/12/2013 00:00:00;120,889999999997 05/12/2013 00:00:00;120,150999999997 06/12/2013 00:00:00;120,658999999997 09/12/2013 00:00:00;120,819999999997 10/12/2013 00:00:00;120,546999999997 11/12/2013 00:00:00;120,379999999997 12/12/2013 00:00:00;119,895999999997 13/12/2013 00:00:00;119,875999999997 16/12/2013 00:00:00;120,582999999997 17/12/2013 00:00:00;120,173999999997 18/12/2013 00:00:00;120,517999999997 19/12/2013 00:00:00;121,248999999997 20/12/2013 00:00:00;121,525999999997 23/12/2013 00:00:00;121,687999999997 24/12/2013 00:00:00;121,703999999997 27/12/2013 00:00:00;121,894999999996 30/12/2013 00:00:00;122,013999999996 31/12/2013 00:00:00;122,111999999996 02/01/2014 00:00:00;121,582999999996 03/01/2014 00:00:00;121,968999999996 06/01/2014 00:00:00;121,981999999996 07/01/2014 00:00:00;122,633999999996 08/01/2014 00:00:00;122,584999999996 09/01/2014 00:00:00;122,196999999996 10/01/2014 00:00:00;122,651999999996 13/01/2014 00:00:00;122,855999999996 14/01/2014 00:00:00;122,999999999996 15/01/2014 00:00:00;123,646999999996 16/01/2014 00:00:00;123,669999999996 17/01/2014 00:00:00;123,841999999996 20/01/2014 00:00:00;124,030999999996 21/01/2014 00:00:00;123,938999999996 22/01/2014 00:00:00;123,824999999996 23/01/2014 00:00:00;123,408999999996 24/01/2014 00:00:00;122,252999999996 27/01/2014 00:00:00;122,014999999996 28/01/2014 00:00:00;122,466999999996 29/01/2014 00:00:00;122,276999999996 30/01/2014 00:00:00;122,634999999996 31/01/2014 00:00:00;123,134999999996 03/02/2014 00:00:00;122,035999999996 04/02/2014 00:00:00;121,940999999996 05/02/2014 00:00:00;121,970999999996 06/02/2014 00:00:00;122,468999999996 07/02/2014 00:00:00;123,080999999996 10/02/2014 00:00:00;122,928999999996 11/02/2014 00:00:00;123,549999999996 12/02/2014 00:00:00;123,693999999996 13/02/2014 00:00:00;123,916999999996 14/02/2014 00:00:00;124,184999999996 17/02/2014 00:00:00;124,310999999996 18/02/2014 00:00:00;124,444999999996 19/02/2014 00:00:00;124,492999999996 20/02/2014 00:00:00;124,292999999996 21/02/2014 00:00:00;124,664999999996 24/02/2014 00:00:00;124,866999999996 25/02/2014 00:00:00;125,044999999996 26/02/2014 00:00:00;125,094999999996 27/02/2014 00:00:00;125,225999999996 28/02/2014 00:00:00;125,102999999996 03/03/2014 00:00:00;124,065999999996 04/03/2014 00:00:00;125,190999999996 05/03/2014 00:00:00;125,246999999996 06/03/2014 00:00:00;125,138999999996 07/03/2014 00:00:00;124,449999999996 10/03/2014 00:00:00;124,463999999996 11/03/2014 00:00:00;124,389999999996 12/03/2014 00:00:00;124,028999999996 13/03/2014 00:00:00;123,532999999996 14/03/2014 00:00:00;123,328999999996 17/03/2014 00:00:00;124,028999999996 18/03/2014 00:00:00;124,427999999996 19/03/2014 00:00:00;124,402999999996 20/03/2014 00:00:00;124,176999999996 21/03/2014 00:00:00;124,330999999996 24/03/2014 00:00:00;123,946999999996 25/03/2014 00:00:00;124,659999999996 26/03/2014 00:00:00;125,321999999996 27/03/2014 00:00:00;125,600999999996 28/03/2014 00:00:00;126,034999999996 31/03/2014 00:00:00;125,931999999996 01/04/2014 00:00:00;126,219999999996 02/04/2014 00:00:00;126,083999999996 03/04/2014 00:00:00;126,456999999996 04/04/2014 00:00:00;127,219999999996 07/04/2014 00:00:00;126,549999999996 08/04/2014 00:00:00;126,173999999996 09/04/2014 00:00:00;126,248999999996 10/04/2014 00:00:00;126,194999999996 11/04/2014 00:00:00;125,553999999996 14/04/2014 00:00:00;125,750999999996 15/04/2014 00:00:00;125,531999999996 16/04/2014 00:00:00;126,258999999996 17/04/2014 00:00:00;126,379999999996 22/04/2014 00:00:00;127,004999999996 23/04/2014 00:00:00;126,695999999996 24/04/2014 00:00:00;126,749999999996 25/04/2014 00:00:00;126,403999999996 28/04/2014 00:00:00;126,512999999996 29/04/2014 00:00:00;127,134999999996 30/04/2014 00:00:00;127,296999999996 02/05/2014 00:00:00;127,223999999996 05/05/2014 00:00:00;127,160999999996 06/05/2014 00:00:00;126,959999999996 07/05/2014 00:00:00;127,105999999996 09/05/2014 00:00:00;127,807999999996 12/05/2014 00:00:00;128,094999999996 13/05/2014 00:00:00;128,376999999996 14/05/2014 00:00:00;128,705999999996 15/05/2014 00:00:00;128,013999999996 16/05/2014 00:00:00;128,073999999996 19/05/2014 00:00:00;127,911999999996 20/05/2014 00:00:00;127,585999999996 21/05/2014 00:00:00;127,958999999996 22/05/2014 00:00:00;128,066999999996 23/05/2014 00:00:00;128,414999999996 26/05/2014 00:00:00;129,091999999996 27/05/2014 00:00:00;129,296999999996 28/05/2014 00:00:00;129,728999999996 30/05/2014 00:00:00;129,585999999996 02/06/2014 00:00:00;129,641999999996 03/06/2014 00:00:00;129,341999999996 04/06/2014 00:00:00;129,194999999996 05/06/2014 00:00:00;129,886999999996 06/06/2014 00:00:00;130,908999999996 10/06/2014 00:00:00;130,945999999996 11/06/2014 00:00:00;130,523999999996 12/06/2014 00:00:00;130,503999999996 13/06/2014 00:00:00;130,510999999996 16/06/2014 00:00:00;130,208999999996 17/06/2014 00:00:00;130,141999999996 18/06/2014 00:00:00;130,256999999996 19/06/2014 00:00:00;131,041999999996 20/06/2014 00:00:00;130,810999999996 23/06/2014 00:00:00;130,633999999996 24/06/2014 00:00:00;130,737999999996 25/06/2014 00:00:00;130,520999999996 26/06/2014 00:00:00;130,401999999996 27/06/2014 00:00:00;130,289999999996 30/06/2014 00:00:00;130,279999999996 01/07/2014 00:00:00;130,795999999996 02/07/2014 00:00:00;130,484999999996 03/07/2014 00:00:00;131,122999999995 04/07/2014 00:00:00;131,056999999995 07/07/2014 00:00:00;130,510999999995 08/07/2014 00:00:00;129,893999999996 09/07/2014 00:00:00;130,008999999995 10/07/2014 00:00:00;129,218999999996 11/07/2014 00:00:00;129,422999999996 15/07/2014 00:00:00;129,442999999996 16/07/2014 00:00:00;130,283999999995 17/07/2014 00:00:00;129,877999999995 18/07/2014 00:00:00;129,938999999995 21/07/2014 00:00:00;129,588999999995 22/07/2014 00:00:00;130,394999999995 23/07/2014 00:00:00;130,441999999995 24/07/2014 00:00:00;130,686999999995 25/07/2014 00:00:00;130,145999999995 28/07/2014 00:00:00;130,160999999995 29/07/2014 00:00:00;130,573999999995 30/07/2014 00:00:00;130,050999999995 31/07/2014 00:00:00;129,347999999995 01/08/2014 00:00:00;128,638999999995 04/08/2014 00:00:00;128,655999999995 05/08/2014 00:00:00;128,455999999995 06/08/2014 00:00:00;128,205999999995 07/08/2014 00:00:00;127,722999999995 08/08/2014 00:00:00;127,644999999995 11/08/2014 00:00:00;128,429999999995 12/08/2014 00:00:00;128,185999999995 13/08/2014 00:00:00;128,791999999995 14/08/2014 00:00:00;129,113999999995 18/08/2014 00:00:00;129,337999999995 19/08/2014 00:00:00;129,777999999995 20/08/2014 00:00:00;129,744999999995 21/08/2014 00:00:00;130,321999999995 22/08/2014 00:00:00;130,047999999995 25/08/2014 00:00:00;131,373999999995 26/08/2014 00:00:00;131,993999999995 27/08/2014 00:00:00;132,134999999995 28/08/2014 00:00:00;131,606999999995 29/08/2014 00:00:00;131,737999999995 01/09/2014 00:00:00;131,776999999995 02/09/2014 00:00:00;131,615999999995 03/09/2014 00:00:00;132,041999999995 04/09/2014 00:00:00;133,188999999995 05/09/2014 00:00:00;133,552999999995 08/09/2014 00:00:00;133,267999999995 09/09/2014 00:00:00;132,552999999995 10/09/2014 00:00:00;132,416999999995 11/09/2014 00:00:00;132,128999999995 12/09/2014 00:00:00;131,917999999995 15/09/2014 00:00:00;131,885999999995 16/09/2014 00:00:00;131,684999999995 17/09/2014 00:00:00;132,092999999995 18/09/2014 00:00:00;132,467999999995 19/09/2014 00:00:00;132,850999999995 22/09/2014 00:00:00;132,708999999995 23/09/2014 00:00:00;131,940999999995 24/09/2014 00:00:00;132,512999999995 25/09/2014 00:00:00;132,046999999995 26/09/2014 00:00:00;132,293999999995 29/09/2014 00:00:00;131,766999999995 30/09/2014 00:00:00;132,515999999995 01/10/2014 00:00:00;132,317999999995 02/10/2014 00:00:00;130,829999999995 03/10/2014 00:00:00;131,213999999995 06/10/2014 00:00:00;131,284999999995 07/10/2014 00:00:00;130,336999999995 08/10/2014 00:00:00;129,937999999995 09/10/2014 00:00:00;129,800999999995 10/10/2014 00:00:00;129,014999999995 13/10/2014 00:00:00;128,985999999995 14/10/2014 00:00:00;129,307999999995 15/10/2014 00:00:00;127,667999999995 16/10/2014 00:00:00;126,723999999995 17/10/2014 00:00:00;128,203999999995 20/10/2014 00:00:00;127,490999999995 21/10/2014 00:00:00;128,725999999995 22/10/2014 00:00:00;129,020999999995 23/10/2014 00:00:00;129,542999999995 24/10/2014 00:00:00;129,325999999995 27/10/2014 00:00:00;128,920999999995 28/10/2014 00:00:00;129,486999999995 29/10/2014 00:00:00;129,341999999995 30/10/2014 00:00:00;129,735999999995 31/10/2014 00:00:00;131,232999999995 03/11/2014 00:00:00;130,597999999995 04/11/2014 00:00:00;130,030999999995 05/11/2014 00:00:00;130,808999999995 06/11/2014 00:00:00;131,084999999995 07/11/2014 00:00:00;130,618999999995 10/11/2014 00:00:00;131,110999999995 12/11/2014 00:00:00;130,473999999995 13/11/2014 00:00:00;130,609999999995 14/11/2014 00:00:00;130,761999999995 17/11/2014 00:00:00;131,123999999995 18/11/2014 00:00:00;131,651999999995 19/11/2014 00:00:00;131,525999999995 20/11/2014 00:00:00;131,478999999995 21/11/2014 00:00:00;133,124999999995 24/11/2014 00:00:00;133,473999999995 25/11/2014 00:00:00;133,903999999995 26/11/2014 00:00:00;133,874999999995 27/11/2014 00:00:00;134,487999999995 28/11/2014 00:00:00;134,597999999995 01/12/2014 00:00:00;134,326999999995 02/12/2014 00:00:00;134,380999999995 03/12/2014 00:00:00;134,649999999995 04/12/2014 00:00:00;133,709999999995 05/12/2014 00:00:00;134,972999999995 08/12/2014 00:00:00;134,831999999995 09/12/2014 00:00:00;133,480999999995 10/12/2014 00:00:00;133,192999999995 11/12/2014 00:00:00;133,286999999995 12/12/2014 00:00:00;131,994999999995 15/12/2014 00:00:00;130,758999999995 16/12/2014 00:00:00;131,890999999995 17/12/2014 00:00:00;132,018999999995 18/12/2014 00:00:00;133,635999999995 19/12/2014 00:00:00;133,606999999995 22/12/2014 00:00:00;133,952999999995 23/12/2014 00:00:00;134,557999999995 24/12/2014 00:00:00;134,552999999995 29/12/2014 00:00:00;134,562999999995 30/12/2014 00:00:00;134,015999999995 31/12/2014 00:00:00;134,054999999995 02/01/2015 00:00:00;134,472999999995 05/01/2015 00:00:00;132,597999999995 06/01/2015 00:00:00;132,392999999995 07/01/2015 00:00:00;132,502999999995 08/01/2015 00:00:00;134,210999999995 09/01/2015 00:00:00;132,912999999995 12/01/2015 00:00:00;133,712999999995 13/01/2015 00:00:00;134,546999999995 14/01/2015 00:00:00;134,300999999995 15/01/2015 00:00:00;135,284999999994 16/01/2015 00:00:00;136,200999999994 19/01/2015 00:00:00;136,513999999994 20/01/2015 00:00:00;136,765999999994 21/01/2015 00:00:00;136,868999999994 22/01/2015 00:00:00;138,253999999994 23/01/2015 00:00:00;139,615999999994 26/01/2015 00:00:00;139,992999999994 27/01/2015 00:00:00;139,262999999994 28/01/2015 00:00:00;139,099999999994 29/01/2015 00:00:00;139,253999999994 30/01/2015 00:00:00;139,207999999994 02/02/2015 00:00:00;139,291999999994 03/02/2015 00:00:00;139,986999999994 04/02/2015 00:00:00;140,057999999994 05/02/2015 00:00:00;140,072999999994 06/02/2015 00:00:00;139,678999999994 09/02/2015 00:00:00;138,900999999994 10/02/2015 00:00:00;139,143999999994 11/02/2015 00:00:00;139,031999999994 12/02/2015 00:00:00;139,926999999994 13/02/2015 00:00:00;140,462999999994 16/02/2015 00:00:00;140,145999999994 17/02/2015 00:00:00;140,072999999994 18/02/2015 00:00:00;140,569999999994 19/02/2015 00:00:00;141,021999999994 20/02/2015 00:00:00;141,194999999994 23/02/2015 00:00:00;141,882999999994 24/02/2015 00:00:00;142,369999999994 25/02/2015 00:00:00;142,456999999994 26/02/2015 00:00:00;143,345999999994 27/02/2015 00:00:00;143,629999999994 02/03/2015 00:00:00;143,355999999994 03/03/2015 00:00:00;142,552999999994 04/03/2015 00:00:00;143,001999999994 05/03/2015 00:00:00;143,856999999994 06/03/2015 00:00:00;143,642999999994 09/03/2015 00:00:00;143,940999999994 10/03/2015 00:00:00;143,726999999994 11/03/2015 00:00:00;145,119999999994 12/03/2015 00:00:00;144,960999999994 13/03/2015 00:00:00;145,135999999994 16/03/2015 00:00:00;145,791999999994 17/03/2015 00:00:00;144,995999999994 18/03/2015 00:00:00;145,071999999994 19/03/2015 00:00:00;145,292999999994 20/03/2015 00:00:00;146,261999999994 23/03/2015 00:00:00;145,485999999994 24/03/2015 00:00:00;145,801999999994 25/03/2015 00:00:00;145,074999999994 26/03/2015 00:00:00;144,847999999994 27/03/2015 00:00:00;144,978999999994 30/03/2015 00:00:00;145,750999999994 31/03/2015 00:00:00;145,580999999994 01/04/2015 00:00:00;145,912999999994 02/04/2015 00:00:00;145,826999999994 07/04/2015 00:00:00;146,701999999994 08/04/2015 00:00:00;146,479999999994 09/04/2015 00:00:00;147,013999999994 10/04/2015 00:00:00;147,659999999994 13/04/2015 00:00:00;147,708999999994 14/04/2015 00:00:00;147,130999999994 15/04/2015 00:00:00;147,634999999994 16/04/2015 00:00:00;146,684999999994 17/04/2015 00:00:00;145,253999999994 20/04/2015 00:00:00;145,893999999994 21/04/2015 00:00:00;145,932999999994 22/04/2015 00:00:00;145,973999999994 23/04/2015 00:00:00;145,635999999994 24/04/2015 00:00:00;145,826999999994 27/04/2015 00:00:00;146,881999999994 28/04/2015 00:00:00;146,033999999994 29/04/2015 00:00:00;143,739999999994 30/04/2015 00:00:00;143,555999999994 04/05/2015 00:00:00;143,444999999994 05/05/2015 00:00:00;141,217999999994 06/05/2015 00:00:00;140,839999999994 07/05/2015 00:00:00;141,147999999994 11/05/2015 00:00:00;142,395999999994 12/05/2015 00:00:00;141,162999999994 13/05/2015 00:00:00;140,822999999994 15/05/2015 00:00:00;141,741999999994 18/05/2015 00:00:00;141,733999999994 19/05/2015 00:00:00;143,309999999994 20/05/2015 00:00:00;143,321999999994 21/05/2015 00:00:00;143,411999999994 22/05/2015 00:00:00;143,473999999994 26/05/2015 00:00:00;142,547999999994 27/05/2015 00:00:00;143,669999999994 28/05/2015 00:00:00;143,200999999994 29/05/2015 00:00:00;142,210999999994 01/06/2015 00:00:00;141,956999999994 02/06/2015 00:00:00;140,809999999994 03/06/2015 00:00:00;140,396999999994 04/06/2015 00:00:00;140,221999999994 05/06/2015 00:00:00;139,022999999994 08/06/2015 00:00:00;138,179999999994 09/06/2015 00:00:00;137,762999999994 10/06/2015 00:00:00;138,708999999994 11/06/2015 00:00:00;139,757999999994 12/06/2015 00:00:00;138,785999999994 15/06/2015 00:00:00;137,357999999994 16/06/2015 00:00:00;137,754999999994 17/06/2015 00:00:00;137,352999999994 18/06/2015 00:00:00;137,890999999994 19/06/2015 00:00:00;138,180999999994 22/06/2015 00:00:00;140,294999999994 23/06/2015 00:00:00;140,909999999994 24/06/2015 00:00:00;140,683999999994 25/06/2015 00:00:00;140,722999999994 26/06/2015 00:00:00;140,694999999994 29/06/2015 00:00:00;138,176999999994 30/06/2015 00:00:00;137,774999999994 01/07/2015 00:00:00;138,769999999994 02/07/2015 00:00:00;138,011999999994 03/07/2015 00:00:00;138,081999999994 06/07/2015 00:00:00;136,636999999994 07/07/2015 00:00:00;136,187999999994 08/07/2015 00:00:00;136,698999999994 09/07/2015 00:00:00;138,151999999994 10/07/2015 00:00:00;139,458999999993 13/07/2015 00:00:00;140,662999999993 15/07/2015 00:00:00;141,711999999993 16/07/2015 00:00:00;142,538999999993 17/07/2015 00:00:00;142,891999999993 20/07/2015 00:00:00;143,279999999993 21/07/2015 00:00:00;142,384999999993 22/07/2015 00:00:00;142,393999999993 23/07/2015 00:00:00;142,468999999993 24/07/2015 00:00:00;142,228999999993 27/07/2015 00:00:00;140,803999999993 28/07/2015 00:00:00;141,488999999993 29/07/2015 00:00:00;141,672999999993 30/07/2015 00:00:00;142,227999999993 31/07/2015 00:00:00;142,616999999993 03/08/2015 00:00:00;143,163999999993 04/08/2015 00:00:00;142,905999999993 05/08/2015 00:00:00;143,078999999993 06/08/2015 00:00:00;143,247999999993 07/08/2015 00:00:00;143,064999999993 10/08/2015 00:00:00;143,509999999993 11/08/2015 00:00:00;142,810999999993 12/08/2015 00:00:00;140,879999999993 13/08/2015 00:00:00;141,472999999993 14/08/2015 00:00:00;140,955999999993 17/08/2015 00:00:00;141,262999999993 18/08/2015 00:00:00;141,054999999993 19/08/2015 00:00:00;140,032999999993 20/08/2015 00:00:00;138,923999999993 21/08/2015 00:00:00;137,134999999993 24/08/2015 00:00:00;134,101999999994 25/08/2015 00:00:00;135,876999999993 26/08/2015 00:00:00;135,210999999993 27/08/2015 00:00:00;137,135999999993 28/08/2015 00:00:00;137,230999999993 31/08/2015 00:00:00;136,738999999993 01/09/2015 00:00:00;135,198999999993 02/09/2015 00:00:00;135,439999999993 03/09/2015 00:00:00;137,002999999993 04/09/2015 00:00:00;135,847999999993 07/09/2015 00:00:00;136,001999999993 08/09/2015 00:00:00;136,777999999993 09/09/2015 00:00:00;137,363999999993 10/09/2015 00:00:00;136,592999999993 11/09/2015 00:00:00;136,196999999993 14/09/2015 00:00:00;135,900999999993 15/09/2015 00:00:00;136,131999999993 16/09/2015 00:00:00;136,594999999993 17/09/2015 00:00:00;136,714999999993 18/09/2015 00:00:00;136,003999999993 21/09/2015 00:00:00;136,293999999993 22/09/2015 00:00:00;134,899999999993 23/09/2015 00:00:00;134,991999999993 24/09/2015 00:00:00;133,909999999993 25/09/2015 00:00:00;135,247999999993 28/09/2015 00:00:00;134,300999999993 29/09/2015 00:00:00;134,214999999993 30/09/2015 00:00:00;135,451999999993 01/10/2015 00:00:00;135,296999999993 02/10/2015 00:00:00;135,804999999993 05/10/2015 00:00:00;137,283999999993 06/10/2015 00:00:00;137,529999999993 07/10/2015 00:00:00;137,603999999993 08/10/2015 00:00:00;137,696999999993 09/10/2015 00:00:00;137,917999999993 12/10/2015 00:00:00;138,004999999993 13/10/2015 00:00:00;137,609999999993 14/10/2015 00:00:00;137,313999999993 15/10/2015 00:00:00;138,045999999993 16/10/2015 00:00:00;138,574999999993 19/10/2015 00:00:00;138,686999999993 20/10/2015 00:00:00;138,045999999993 21/10/2015 00:00:00;138,715999999993 22/10/2015 00:00:00;140,680999999993 23/10/2015 00:00:00;141,762999999993 26/10/2015 00:00:00;141,551999999993 27/10/2015 00:00:00;141,345999999993 28/10/2015 00:00:00;142,068999999993 29/10/2015 00:00:00;141,442999999993 30/10/2015 00:00:00;141,548999999993 02/11/2015 00:00:00;141,482999999993 03/11/2015 00:00:00;141,561999999993 04/11/2015 00:00:00;141,396999999993 05/11/2015 00:00:00;141,444999999993 06/11/2015 00:00:00;141,254999999993 09/11/2015 00:00:00;140,507999999993 10/11/2015 00:00:00;141,055999999993 12/11/2015 00:00:00;140,695999999993 13/11/2015 00:00:00;140,505999999993 16/11/2015 00:00:00;140,659999999993 17/11/2015 00:00:00;142,147999999993 18/11/2015 00:00:00;142,040999999993 19/11/2015 00:00:00;142,494999999993 20/11/2015 00:00:00;142,612999999993 23/11/2015 00:00:00;142,260999999993 24/11/2015 00:00:00;141,749999999993 25/11/2015 00:00:00;142,962999999993 26/11/2015 00:00:00;143,552999999993 27/11/2015 00:00:00;143,600999999993 30/11/2015 00:00:00;143,755999999993 01/12/2015 00:00:00;143,403999999993 02/12/2015 00:00:00;143,353999999993 03/12/2015 00:00:00;140,010999999993 04/12/2015 00:00:00;139,681999999993 07/12/2015 00:00:00;140,807999999993 08/12/2015 00:00:00;139,904999999993 09/12/2015 00:00:00;139,347999999993 10/12/2015 00:00:00;139,389999999993 11/12/2015 00:00:00;138,433999999993 14/12/2015 00:00:00;137,014999999993 15/12/2015 00:00:00;138,273999999993 16/12/2015 00:00:00;138,250999999993 17/12/2015 00:00:00;139,629999999993 18/12/2015 00:00:00;139,229999999993 21/12/2015 00:00:00;138,294999999993 22/12/2015 00:00:00;138,011999999993 23/12/2015 00:00:00;139,088999999993 24/12/2015 00:00:00;139,077999999993 28/12/2015 00:00:00;138,962999999993 29/12/2015 00:00:00;139,607999999993 30/12/2015 00:00:00;139,303999999993 31/12/2015 00:00:00;139,270999999993 04/01/2016 00:00:00;137,575999999993 05/01/2016 00:00:00;138,011999999993 06/01/2016 00:00:00;137,457999999993 07/01/2016 00:00:00;136,229999999993 08/01/2016 00:00:00;135,608999999993 11/01/2016 00:00:00;135,142999999993 12/01/2016 00:00:00;135,748999999993 13/01/2016 00:00:00;136,101999999993 14/01/2016 00:00:00;135,211999999993 15/01/2016 00:00:00;134,040999999993 18/01/2016 00:00:00;133,774999999993 19/01/2016 00:00:00;134,665999999993 20/01/2016 00:00:00;132,862999999993 21/01/2016 00:00:00;134,301999999993 22/01/2016 00:00:00;135,611999999993 25/01/2016 00:00:00;135,374999999993 26/01/2016 00:00:00;136,111999999993 27/01/2016 00:00:00;136,374999999993 28/01/2016 00:00:00;135,357999999993 29/01/2016 00:00:00;137,003999999993 01/02/2016 00:00:00;136,470999999993 02/02/2016 00:00:00;135,327999999993 03/02/2016 00:00:00;134,570999999993 04/02/2016 00:00:00;134,424999999993 05/02/2016 00:00:00;133,856999999993 08/02/2016 00:00:00;131,907999999993 09/02/2016 00:00:00;131,003999999993 10/02/2016 00:00:00;132,075999999993 11/02/2016 00:00:00;130,164999999993 12/02/2016 00:00:00;131,333999999993 15/02/2016 00:00:00;133,051999999993 16/02/2016 00:00:00;132,639999999993 17/02/2016 00:00:00;134,037999999993 18/02/2016 00:00:00;134,402999999993 19/02/2016 00:00:00;133,958999999993 22/02/2016 00:00:00;135,284999999993 23/02/2016 00:00:00;134,459999999993 24/02/2016 00:00:00;133,345999999993 25/02/2016 00:00:00;134,436999999993 26/02/2016 00:00:00;135,463999999993 29/02/2016 00:00:00;135,999999999992 01/03/2016 00:00:00;136,847999999992 02/03/2016 00:00:00;136,879999999992 03/03/2016 00:00:00;136,863999999992 04/03/2016 00:00:00;137,011999999992 07/03/2016 00:00:00;136,824999999992 08/03/2016 00:00:00;136,696999999992 09/03/2016 00:00:00;136,722999999992 10/03/2016 00:00:00;135,696999999992 11/03/2016 00:00:00;137,816999999992 14/03/2016 00:00:00;138,188999999992 15/03/2016 00:00:00;137,543999999992 16/03/2016 00:00:00;137,612999999992 17/03/2016 00:00:00;137,719999999992 18/03/2016 00:00:00;138,045999999992 21/03/2016 00:00:00;137,848999999992 22/03/2016 00:00:00;137,955999999992 23/03/2016 00:00:00;137,817999999992 24/03/2016 00:00:00;136,965999999992 29/03/2016 00:00:00;137,562999999992 30/03/2016 00:00:00;138,237999999992 31/03/2016 00:00:00;137,730999999992 01/04/2016 00:00:00;136,905999999992 04/04/2016 00:00:00;136,924999999992 05/04/2016 00:00:00;135,774999999992 06/04/2016 00:00:00;136,080999999992 07/04/2016 00:00:00;135,342999999992 08/04/2016 00:00:00;136,085999999992 11/04/2016 00:00:00;136,260999999992 12/04/2016 00:00:00;136,317999999992 13/04/2016 00:00:00;138,220999999992 14/04/2016 00:00:00;138,349999999992 15/04/2016 00:00:00;138,364999999992 18/04/2016 00:00:00;138,413999999992 19/04/2016 00:00:00;139,022999999992 20/04/2016 00:00:00;139,557999999992 21/04/2016 00:00:00;139,278999999992 22/04/2016 00:00:00;139,041999999992 25/04/2016 00:00:00;138,438999999992 26/04/2016 00:00:00;138,449999999992 27/04/2016 00:00:00;138,677999999992 28/04/2016 00:00:00;138,858999999992 29/04/2016 00:00:00;137,232999999992 02/05/2016 00:00:00;137,435999999992 03/05/2016 00:00:00;136,857999999992 04/05/2016 00:00:00;136,146999999992 06/05/2016 00:00:00;136,520999999992 09/05/2016 00:00:00;136,947999999992 10/05/2016 00:00:00;137,394999999992 11/05/2016 00:00:00;137,152999999992 12/05/2016 00:00:00;136,590999999992 13/05/2016 00:00:00;137,150999999992 17/05/2016 00:00:00;137,015999999992 18/05/2016 00:00:00;137,122999999992 19/05/2016 00:00:00;136,429999999992 20/05/2016 00:00:00;137,266999999992 23/05/2016 00:00:00;136,908999999992 24/05/2016 00:00:00;138,392999999992 25/05/2016 00:00:00;139,515999999992 26/05/2016 00:00:00;139,734999999992 27/05/2016 00:00:00;139,878999999992 30/05/2016 00:00:00;139,950999999992 31/05/2016 00:00:00;139,533999999992 01/06/2016 00:00:00;139,190999999992 02/06/2016 00:00:00;139,265999999992 03/06/2016 00:00:00;138,908999999992 06/06/2016 00:00:00;138,745999999992 07/06/2016 00:00:00;139,714999999992 08/06/2016 00:00:00;139,404999999992 09/06/2016 00:00:00;138,981999999992 10/06/2016 00:00:00;137,547999999992 13/06/2016 00:00:00;136,307999999992 14/06/2016 00:00:00;135,129999999992 15/06/2016 00:00:00;135,810999999992 16/06/2016 00:00:00;135,369999999992 17/06/2016 00:00:00;136,027999999992 20/06/2016 00:00:00;137,921999999992 21/06/2016 00:00:00;138,332999999992 22/06/2016 00:00:00;138,519999999992 23/06/2016 00:00:00;139,458999999992 24/06/2016 00:00:00;134,925999999992 27/06/2016 00:00:00;133,991999999992 28/06/2016 00:00:00;135,631999999992 29/06/2016 00:00:00;137,191999999992 30/06/2016 00:00:00;137,893999999992 01/07/2016 00:00:00;138,433999999992 04/07/2016 00:00:00;138,094999999992 05/07/2016 00:00:00;137,254999999992 06/07/2016 00:00:00;136,348999999992 07/07/2016 00:00:00;136,655999999992 08/07/2016 00:00:00;137,912999999992 11/07/2016 00:00:00;138,764999999992 12/07/2016 00:00:00;139,283999999992 13/07/2016 00:00:00;139,418999999992 15/07/2016 00:00:00;139,473999999992 18/07/2016 00:00:00;139,410999999992 19/07/2016 00:00:00;139,192999999992 20/07/2016 00:00:00;139,816999999992 21/07/2016 00:00:00;139,776999999992 22/07/2016 00:00:00;139,898999999992 25/07/2016 00:00:00;139,983999999992 26/07/2016 00:00:00;140,125999999992 27/07/2016 00:00:00;140,722999999991 28/07/2016 00:00:00;140,227999999991 29/07/2016 00:00:00;140,820999999991 01/08/2016 00:00:00;140,385999999991 02/08/2016 00:00:00;138,987999999992 03/08/2016 00:00:00;138,983999999992 04/08/2016 00:00:00;139,790999999991 05/08/2016 00:00:00;140,475999999991 08/08/2016 00:00:00;140,680999999991 09/08/2016 00:00:00;141,525999999991 10/08/2016 00:00:00;141,626999999991 11/08/2016 00:00:00;141,907999999991 12/08/2016 00:00:00;142,109999999991 16/08/2016 00:00:00;141,111999999991 17/08/2016 00:00:00;140,596999999991 18/08/2016 00:00:00;141,114999999991 19/08/2016 00:00:00;140,365999999991 22/08/2016 00:00:00;140,429999999991 23/08/2016 00:00:00;140,995999999991 24/08/2016 00:00:00;141,233999999991 25/08/2016 00:00:00;140,843999999991 26/08/2016 00:00:00;141,281999999991 29/08/2016 00:00:00;141,048999999991 30/08/2016 00:00:00;141,605999999991 31/08/2016 00:00:00;141,192999999991 01/09/2016 00:00:00;141,004999999991 02/09/2016 00:00:00;142,035999999991 05/09/2016 00:00:00;142,148999999991 06/09/2016 00:00:00;142,372999999991 07/09/2016 00:00:00;142,799999999991 08/09/2016 00:00:00;142,244999999991 09/09/2016 00:00:00;141,164999999991 12/09/2016 00:00:00;140,357999999991 13/09/2016 00:00:00;139,640999999991 14/09/2016 00:00:00;139,598999999991 15/09/2016 00:00:00;139,740999999991 16/09/2016 00:00:00;139,188999999991 19/09/2016 00:00:00;139,832999999991 20/09/2016 00:00:00;140,055999999991 21/09/2016 00:00:00;140,141999999991 22/09/2016 00:00:00;141,887999999991 23/09/2016 00:00:00;141,476999999991 26/09/2016 00:00:00;140,717999999991 27/09/2016 00:00:00;140,734999999991 28/09/2016 00:00:00;141,183999999991 29/09/2016 00:00:00;140,975999999991 30/09/2016 00:00:00;141,238999999991 03/10/2016 00:00:00;140,910999999991 04/10/2016 00:00:00;141,387999999991 05/10/2016 00:00:00;140,641999999991 06/10/2016 00:00:00;140,566999999991 07/10/2016 00:00:00;140,038999999991 10/10/2016 00:00:00;140,500999999991 11/10/2016 00:00:00;140,382999999991 12/10/2016 00:00:00;139,896999999991 13/10/2016 00:00:00;139,531999999991 14/10/2016 00:00:00;140,369999999991 17/10/2016 00:00:00;139,994999999991 18/10/2016 00:00:00;140,854999999991 19/10/2016 00:00:00;141,046999999991 20/10/2016 00:00:00;141,406999999991 21/10/2016 00:00:00;141,372999999991 24/10/2016 00:00:00;141,575999999991 25/10/2016 00:00:00;141,408999999991 26/10/2016 00:00:00;140,897999999991 27/10/2016 00:00:00;140,405999999991 28/10/2016 00:00:00;140,210999999991 31/10/2016 00:00:00;139,792999999991 02/11/2016 00:00:00;138,582999999991 03/11/2016 00:00:00;138,325999999991 04/11/2016 00:00:00;138,020999999991 07/11/2016 00:00:00;138,924999999991 08/11/2016 00:00:00;139,055999999991 09/11/2016 00:00:00;139,466999999991 10/11/2016 00:00:00;138,401999999991 14/11/2016 00:00:00;137,394999999991 15/11/2016 00:00:00;138,024999999991 16/11/2016 00:00:00;137,524999999991 17/11/2016 00:00:00;137,682999999991 18/11/2016 00:00:00;137,336999999991 21/11/2016 00:00:00;137,569999999991 22/11/2016 00:00:00;138,035999999991 23/11/2016 00:00:00;137,440999999991 24/11/2016 00:00:00;137,629999999991 25/11/2016 00:00:00;137,805999999991 28/11/2016 00:00:00;137,503999999991 29/11/2016 00:00:00;138,062999999991 30/11/2016 00:00:00;138,073999999991 01/12/2016 00:00:00;137,205999999991 02/12/2016 00:00:00;137,428999999991 05/12/2016 00:00:00;137,750999999991 06/12/2016 00:00:00;138,609999999991 07/12/2016 00:00:00;139,616999999991 08/12/2016 00:00:00;140,038999999991 09/12/2016 00:00:00;140,362999999991 12/12/2016 00:00:00;140,175999999991 13/12/2016 00:00:00;141,259999999991 14/12/2016 00:00:00;141,217999999991 15/12/2016 00:00:00;141,559999999991 16/12/2016 00:00:00;141,722999999991 19/12/2016 00:00:00;142,145999999991 20/12/2016 00:00:00;142,439999999991 21/12/2016 00:00:00;142,424999999991 22/12/2016 00:00:00;142,258999999991 23/12/2016 00:00:00;142,548999999991 27/12/2016 00:00:00;142,687999999991 28/12/2016 00:00:00;142,693999999991 29/12/2016 00:00:00;142,782999999991 30/12/2016 00:00:00;142,837999999991 02/01/2017 00:00:00;143,395999999991 03/01/2017 00:00:00;142,909999999991 04/01/2017 00:00:00;142,746999999991 05/01/2017 00:00:00;142,651999999991 06/01/2017 00:00:00;142,536999999991 09/01/2017 00:00:00;142,551999999991 10/01/2017 00:00:00;142,546999999991 11/01/2017 00:00:00;142,852999999991 12/01/2017 00:00:00;142,443999999991 13/01/2017 00:00:00;142,819999999991 16/01/2017 00:00:00;142,420999999991 17/01/2017 00:00:00;142,330999999991 18/01/2017 00:00:00;142,250999999991 19/01/2017 00:00:00;141,953999999991 20/01/2017 00:00:00;141,734999999991 23/01/2017 00:00:00;141,613999999991 24/01/2017 00:00:00;141,506999999991 25/01/2017 00:00:00;141,881999999990 26/01/2017 00:00:00;141,445999999991 27/01/2017 00:00:00;141,240999999991 30/01/2017 00:00:00;140,352999999991 31/01/2017 00:00:00;140,061999999991 01/02/2017 00:00:00;140,223999999991 02/02/2017 00:00:00;140,594999999991 03/02/2017 00:00:00;140,799999999991 06/02/2017 00:00:00;139,923999999991 07/02/2017 00:00:00;140,022999999991 08/02/2017 00:00:00;140,533999999991 09/02/2017 00:00:00;141,323999999990 10/02/2017 00:00:00;140,957999999990 13/02/2017 00:00:00;141,558999999990 14/02/2017 00:00:00;141,561999999990 15/02/2017 00:00:00;141,764999999990 16/02/2017 00:00:00;141,888999999990 17/02/2017 00:00:00;141,800999999990 20/02/2017 00:00:00;141,850999999990 21/02/2017 00:00:00;142,000999999990 22/02/2017 00:00:00;142,249999999990 23/02/2017 00:00:00;142,327999999990 24/02/2017 00:00:00;142,199999999990 27/02/2017 00:00:00;142,364999999990 28/02/2017 00:00:00;142,625999999990 01/03/2017 00:00:00;143,412999999990 02/03/2017 00:00:00;143,263999999990 03/03/2017 00:00:00;143,462999999990 06/03/2017 00:00:00;143,128999999990 07/03/2017 00:00:00;143,047999999990 08/03/2017 00:00:00;142,752999999990 09/03/2017 00:00:00;142,804999999990 10/03/2017 00:00:00;142,467999999990 13/03/2017 00:00:00;142,499999999990 14/03/2017 00:00:00;142,273999999990 15/03/2017 00:00:00;142,764999999990 16/03/2017 00:00:00;143,005999999990 17/03/2017 00:00:00;143,076999999990 20/03/2017 00:00:00;142,961999999990 21/03/2017 00:00:00;142,901999999990 22/03/2017 00:00:00;143,062999999990 23/03/2017 00:00:00;143,473999999990 24/03/2017 00:00:00;143,639999999990 27/03/2017 00:00:00;143,582999999990 28/03/2017 00:00:00;144,145999999990 29/03/2017 00:00:00;144,550999999990 30/03/2017 00:00:00;144,756999999990 31/03/2017 00:00:00;144,972999999990 03/04/2017 00:00:00;144,741999999990 04/04/2017 00:00:00;145,098999999990 05/04/2017 00:00:00;145,026999999990 06/04/2017 00:00:00;145,277999999990 07/04/2017 00:00:00;145,577999999990 10/04/2017 00:00:00;145,283999999990 11/04/2017 00:00:00;144,954999999990 12/04/2017 00:00:00;145,040999999990 13/04/2017 00:00:00;144,632999999990 18/04/2017 00:00:00;144,123999999990 19/04/2017 00:00:00;144,249999999990 20/04/2017 00:00:00;144,482999999990 21/04/2017 00:00:00;144,421999999990 24/04/2017 00:00:00;146,869999999990 25/04/2017 00:00:00;146,701999999990 26/04/2017 00:00:00;146,580999999990 27/04/2017 00:00:00;146,773999999990 28/04/2017 00:00:00;146,705999999990 02/05/2017 00:00:00;147,077999999990 03/05/2017 00:00:00;147,261999999990 04/05/2017 00:00:00;147,831999999990 05/05/2017 00:00:00;148,432999999990 09/05/2017 00:00:00;148,079999999990 10/05/2017 00:00:00;148,201999999990 11/05/2017 00:00:00;147,719999999990 12/05/2017 00:00:00;148,255999999990 15/05/2017 00:00:00;148,231999999990 16/05/2017 00:00:00;148,418999999990 17/05/2017 00:00:00;147,836999999990 18/05/2017 00:00:00;147,568999999990 19/05/2017 00:00:00;148,026999999990 22/05/2017 00:00:00;147,741999999990 23/05/2017 00:00:00;148,077999999990 24/05/2017 00:00:00;147,933999999990 26/05/2017 00:00:00;148,338999999990 29/05/2017 00:00:00;148,331999999990 30/05/2017 00:00:00;148,175999999990 31/05/2017 00:00:00;148,106999999990 01/06/2017 00:00:00;148,326999999989 02/06/2017 00:00:00;148,823999999989 06/06/2017 00:00:00;148,375999999989 07/06/2017 00:00:00;148,232999999989 08/06/2017 00:00:00;148,678999999989 09/06/2017 00:00:00;149,156999999989 12/06/2017 00:00:00;148,643999999989 13/06/2017 00:00:00;148,923999999989 14/06/2017 00:00:00;149,050999999989 15/06/2017 00:00:00;148,304999999989 16/06/2017 00:00:00;148,633999999989 19/06/2017 00:00:00;149,287999999989 20/06/2017 00:00:00;149,165999999989 21/06/2017 00:00:00;149,072999999989 22/06/2017 00:00:00;149,118999999989 23/06/2017 00:00:00;148,918999999989 26/06/2017 00:00:00;149,183999999989 27/06/2017 00:00:00;147,988999999989 28/06/2017 00:00:00;147,954999999989 29/06/2017 00:00:00;146,269999999990 30/06/2017 00:00:00;145,879999999990 03/07/2017 00:00:00;146,516999999989 04/07/2017 00:00:00;146,376999999989 05/07/2017 00:00:00;146,413999999989 06/07/2017 00:00:00;145,291999999990 07/07/2017 00:00:00;145,207999999990 10/07/2017 00:00:00;145,697999999989 11/07/2017 00:00:00;145,371999999990 12/07/2017 00:00:00;146,533999999989 13/07/2017 00:00:00;146,471999999989 17/07/2017 00:00:00;146,747999999989 18/07/2017 00:00:00;146,363999999989 19/07/2017 00:00:00;146,761999999989 20/07/2017 00:00:00;146,967999999989 21/07/2017 00:00:00;146,444999999989 24/07/2017 00:00:00;146,423999999989 25/07/2017 00:00:00;146,330999999989 26/07/2017 00:00:00;146,613999999989 27/07/2017 00:00:00;146,771999999989 28/07/2017 00:00:00;146,196999999989 31/07/2017 00:00:00;146,044999999989 01/08/2017 00:00:00;146,815999999989 02/08/2017 00:00:00;146,553999999989 03/08/2017 00:00:00;146,787999999989 04/08/2017 00:00:00;147,245999999989 07/08/2017 00:00:00;147,330999999989 08/08/2017 00:00:00;147,400999999989 09/08/2017 00:00:00;146,942999999989 10/08/2017 00:00:00;146,383999999989 11/08/2017 00:00:00;146,011999999989 14/08/2017 00:00:00;146,704999999989 16/08/2017 00:00:00;147,044999999989 17/08/2017 00:00:00;146,856999999989 18/08/2017 00:00:00;146,564999999989 21/08/2017 00:00:00;146,247999999989 22/08/2017 00:00:00;146,626999999989 23/08/2017 00:00:00;146,435999999989 24/08/2017 00:00:00;146,473999999989 25/08/2017 00:00:00;146,338999999989 28/08/2017 00:00:00;146,133999999989 29/08/2017 00:00:00;145,771999999989 30/08/2017 00:00:00;145,979999999989 31/08/2017 00:00:00;146,485999999989 01/09/2017 00:00:00;146,679999999989 04/09/2017 00:00:00;146,563999999989 05/09/2017 00:00:00;146,711999999989 06/09/2017 00:00:00;146,724999999989 07/09/2017 00:00:00;147,439999999989 08/09/2017 00:00:00;147,289999999989 11/09/2017 00:00:00;147,916999999989 12/09/2017 00:00:00;147,813999999989 13/09/2017 00:00:00;147,899999999989 14/09/2017 00:00:00;147,889999999989 15/09/2017 00:00:00;147,689999999989 18/09/2017 00:00:00;147,843999999989 19/09/2017 00:00:00;147,929999999989 20/09/2017 00:00:00;147,881999999989 21/09/2017 00:00:00;147,936999999989 22/09/2017 00:00:00;147,994999999989 25/09/2017 00:00:00;148,164999999989 26/09/2017 00:00:00;148,130999999989 27/09/2017 00:00:00;148,082999999989 28/09/2017 00:00:00;148,227999999989 29/09/2017 00:00:00;148,726999999989 02/10/2017 00:00:00;148,819999999989 03/10/2017 00:00:00;148,764999999989 04/10/2017 00:00:00;148,525999999989 05/10/2017 00:00:00;148,877999999989 06/10/2017 00:00:00;148,685999999989 09/10/2017 00:00:00;148,881999999989 10/10/2017 00:00:00;148,684999999989 11/10/2017 00:00:00;148,854999999989 12/10/2017 00:00:00;149,006999999989 13/10/2017 00:00:00;149,299999999989 16/10/2017 00:00:00;149,542999999989 17/10/2017 00:00:00;149,673999999989 18/10/2017 00:00:00;149,578999999989 19/10/2017 00:00:00;149,090999999989 20/10/2017 00:00:00;148,867999999989 23/10/2017 00:00:00;149,109999999989 24/10/2017 00:00:00;148,805999999989 25/10/2017 00:00:00;148,490999999989 26/10/2017 00:00:00;149,635999999989 27/10/2017 00:00:00;150,161999999989 30/10/2017 00:00:00;150,557999999989 31/10/2017 00:00:00;150,816999999989 02/11/2017 00:00:00;151,013999999988 03/11/2017 00:00:00;151,197999999988 06/11/2017 00:00:00;151,208999999988 07/11/2017 00:00:00;151,190999999988 08/11/2017 00:00:00;150,975999999988 09/11/2017 00:00:00;149,864999999989 10/11/2017 00:00:00;149,395999999989 13/11/2017 00:00:00;149,129999999989 14/11/2017 00:00:00;149,037999999989 15/11/2017 00:00:00;148,902999999989 16/11/2017 00:00:00;149,282999999989 17/11/2017 00:00:00;149,070999999989 20/11/2017 00:00:00;149,394999999989 21/11/2017 00:00:00;149,931999999988 22/11/2017 00:00:00;149,671999999988 23/11/2017 00:00:00;149,788999999988 24/11/2017 00:00:00;149,688999999988 27/11/2017 00:00:00;149,624999999988 28/11/2017 00:00:00;150,007999999988 29/11/2017 00:00:00;149,782999999988 30/11/2017 00:00:00;149,797999999988 01/12/2017 00:00:00;149,549999999988 04/12/2017 00:00:00;150,061999999988 05/12/2017 00:00:00;150,118999999988 06/12/2017 00:00:00;149,964999999988 07/12/2017 00:00:00;150,260999999988 08/12/2017 00:00:00;150,570999999988 11/12/2017 00:00:00;150,378999999988 12/12/2017 00:00:00;150,408999999988 13/12/2017 00:00:00;150,051999999988 14/12/2017 00:00:00;149,711999999988 15/12/2017 00:00:00;149,827999999988 18/12/2017 00:00:00;150,635999999988 19/12/2017 00:00:00;149,827999999988 20/12/2017 00:00:00;149,215999999988 21/12/2017 00:00:00;149,518999999988 22/12/2017 00:00:00;149,233999999988 27/12/2017 00:00:00;149,369999999988 28/12/2017 00:00:00;148,689999999988 29/12/2017 00:00:00;148,262999999988 02/01/2018 00:00:00;147,705999999988 03/01/2018 00:00:00;148,285999999988 04/01/2018 00:00:00;149,287999999988 05/01/2018 00:00:00;149,909999999988 08/01/2018 00:00:00;150,217999999988 09/01/2018 00:00:00;150,132999999988 10/01/2018 00:00:00;149,745999999988 11/01/2018 00:00:00;149,238999999988 12/01/2018 00:00:00;149,672999999988 15/01/2018 00:00:00;149,531999999988 16/01/2018 00:00:00;149,830999999988 17/01/2018 00:00:00;149,711999999988 18/01/2018 00:00:00;149,829999999988 19/01/2018 00:00:00;150,343999999988 22/01/2018 00:00:00;150,637999999988 23/01/2018 00:00:00;150,764999999988 24/01/2018 00:00:00;150,205999999988 25/01/2018 00:00:00;149,649999999988 26/01/2018 00:00:00;149,806999999988 29/01/2018 00:00:00;149,327999999988 30/01/2018 00:00:00;148,840999999988 31/01/2018 00:00:00;148,793999999988 01/02/2018 00:00:00;148,461999999988 02/02/2018 00:00:00;147,269999999988 05/02/2018 00:00:00;146,544999999988 06/02/2018 00:00:00;145,496999999988 07/02/2018 00:00:00;146,563999999988 08/02/2018 00:00:00;145,050999999989 09/02/2018 00:00:00;144,258999999989 12/02/2018 00:00:00;144,909999999988 13/02/2018 00:00:00;144,357999999989 14/02/2018 00:00:00;144,911999999988 15/02/2018 00:00:00;145,213999999988 16/02/2018 00:00:00;146,222999999988 19/02/2018 00:00:00;145,592999999988 20/02/2018 00:00:00;145,962999999988 21/02/2018 00:00:00;146,006999999988 22/02/2018 00:00:00;146,081999999988 23/02/2018 00:00:00;146,407999999988 26/02/2018 00:00:00;146,781999999988 27/02/2018 00:00:00;146,544999999988 28/02/2018 00:00:00;146,388999999988 01/03/2018 00:00:00;145,864999999988 02/03/2018 00:00:00;144,597999999988 05/03/2018 00:00:00;145,127999999988 06/03/2018 00:00:00;145,064999999988 07/03/2018 00:00:00;145,574999999988 08/03/2018 00:00:00;146,485999999988 09/03/2018 00:00:00;146,408999999988 12/03/2018 00:00:00;146,726999999988 13/03/2018 00:00:00;146,270999999988 14/03/2018 00:00:00;146,231999999988 15/03/2018 00:00:00;146,746999999988 16/03/2018 00:00:00;147,010999999988 19/03/2018 00:00:00;146,473999999988 20/03/2018 00:00:00;146,882999999988 21/03/2018 00:00:00;146,599999999988 22/03/2018 00:00:00;146,077999999988 23/03/2018 00:00:00;145,388999999988 26/03/2018 00:00:00;145,041999999988 27/03/2018 00:00:00;145,928999999988 28/03/2018 00:00:00;146,175999999988 29/03/2018 00:00:00;146,812999999988 03/04/2018 00:00:00;146,421999999988 04/04/2018 00:00:00;146,290999999988 05/04/2018 00:00:00;147,480999999988 06/04/2018 00:00:00;147,315999999988 09/04/2018 00:00:00;147,410999999988 10/04/2018 00:00:00;147,653999999988 11/04/2018 00:00:00;147,398999999988 12/04/2018 00:00:00;147,721999999988 13/04/2018 00:00:00;147,817999999988 16/04/2018 00:00:00;147,642999999988 17/04/2018 00:00:00;148,374999999988 18/04/2018 00:00:00;148,526999999988 19/04/2018 00:00:00;148,009999999988 20/04/2018 00:00:00;148,073999999988 23/04/2018 00:00:00;148,064999999988 24/04/2018 00:00:00;148,135999999988 25/04/2018 00:00:00;147,716999999988 26/04/2018 00:00:00;148,390999999988 27/04/2018 00:00:00;148,738999999988 30/04/2018 00:00:00;148,970999999988 02/05/2018 00:00:00;149,272999999988 03/05/2018 00:00:00;149,310999999988 04/05/2018 00:00:00;149,417999999988 07/05/2018 00:00:00;149,947999999988 09/05/2018 00:00:00;149,671999999988 11/05/2018 00:00:00;149,799999999988 14/05/2018 00:00:00;149,456999999988 15/05/2018 00:00:00;149,245999999988 16/05/2018 00:00:00;149,003999999988 17/05/2018 00:00:00;149,422999999988 18/05/2018 00:00:00;149,302999999988 22/05/2018 00:00:00;149,430999999988 23/05/2018 00:00:00;148,886999999988 24/05/2018 00:00:00;148,802999999988 25/05/2018 00:00:00;148,858999999988 28/05/2018 00:00:00;148,271999999988 29/05/2018 00:00:00;146,873999999988 30/05/2018 00:00:00;147,189999999988 31/05/2018 00:00:00;147,162999999988 01/06/2018 00:00:00;147,933999999988 04/06/2018 00:00:00;148,368999999988 05/06/2018 00:00:00;148,175999999988 06/06/2018 00:00:00;147,423999999988 07/06/2018 00:00:00;147,219999999988 08/06/2018 00:00:00;146,981999999988 11/06/2018 00:00:00;147,689999999988 12/06/2018 00:00:00;147,684999999988 13/06/2018 00:00:00;148,000999999988 14/06/2018 00:00:00;149,205999999988 15/06/2018 00:00:00;149,119999999988 18/06/2018 00:00:00;148,730999999988 19/06/2018 00:00:00;148,314999999988 20/06/2018 00:00:00;148,372999999988 21/06/2018 00:00:00;147,555999999988 22/06/2018 00:00:00;148,073999999988 25/06/2018 00:00:00;146,776999999988 26/06/2018 00:00:00;146,622999999988 27/06/2018 00:00:00;147,243999999988 28/06/2018 00:00:00;146,762999999988 29/06/2018 00:00:00;147,583999999988 02/07/2018 00:00:00;147,204999999988 03/07/2018 00:00:00;147,800999999988 04/07/2018 00:00:00;147,706999999988 05/07/2018 00:00:00;148,052999999988 06/07/2018 00:00:00;148,167999999988 09/07/2018 00:00:00;148,437999999987 10/07/2018 00:00:00;148,637999999987 11/07/2018 00:00:00;147,887999999988 12/07/2018 00:00:00;148,420999999987 13/07/2018 00:00:00;148,729999999987 16/07/2018 00:00:00;148,505999999987 17/07/2018 00:00:00;148,918999999987 18/07/2018 00:00:00;149,244999999987 19/07/2018 00:00:00;149,092999999987 20/07/2018 00:00:00;148,583999999987 23/07/2018 00:00:00;148,269999999987 24/07/2018 00:00:00;148,737999999987 25/07/2018 00:00:00;148,601999999987 26/07/2018 00:00:00;149,101999999987 27/07/2018 00:00:00;149,224999999987 30/07/2018 00:00:00;148,700999999987 31/07/2018 00:00:00;149,011999999987 01/08/2018 00:00:00;148,367999999987 02/08/2018 00:00:00;147,689999999987 03/08/2018 00:00:00;148,164999999987 06/08/2018 00:00:00;148,336999999987 07/08/2018 00:00:00;148,557999999987 08/08/2018 00:00:00;148,449999999987 09/08/2018 00:00:00;148,585999999987 10/08/2018 00:00:00;147,780999999987 13/08/2018 00:00:00;147,287999999987 14/08/2018 00:00:00;147,297999999987 16/08/2018 00:00:00;146,803999999987 17/08/2018 00:00:00;146,770999999987 20/08/2018 00:00:00;147,347999999987 21/08/2018 00:00:00;147,616999999987 22/08/2018 00:00:00;147,475999999987 23/08/2018 00:00:00;147,451999999987 24/08/2018 00:00:00;147,494999999987 27/08/2018 00:00:00;147,708999999987 28/08/2018 00:00:00;147,590999999987 29/08/2018 00:00:00;147,616999999987 30/08/2018 00:00:00;147,418999999987 31/08/2018 00:00:00;146,807999999987 03/09/2018 00:00:00;146,791999999987 04/09/2018 00:00:00;146,420999999987 05/09/2018 00:00:00;145,842999999987 06/09/2018 00:00:00;145,706999999987 07/09/2018 00:00:00;145,525999999987 10/09/2018 00:00:00;145,908999999987 11/09/2018 00:00:00;145,801999999987 12/09/2018 00:00:00;146,088999999987 13/09/2018 00:00:00;146,097999999987 14/09/2018 00:00:00;146,112999999987 17/09/2018 00:00:00;146,198999999987 18/09/2018 00:00:00;146,338999999987 19/09/2018 00:00:00;146,290999999987 20/09/2018 00:00:00;146,782999999987 21/09/2018 00:00:00;147,313999999987 24/09/2018 00:00:00;146,513999999987 25/09/2018 00:00:00;146,668999999987 26/09/2018 00:00:00;146,941999999987 27/09/2018 00:00:00;147,044999999987 28/09/2018 00:00:00;146,196999999987 01/10/2018 00:00:00;146,152999999987 02/10/2018 00:00:00;145,802999999987 03/10/2018 00:00:00;145,975999999987 04/10/2018 00:00:00;145,141999999987 05/10/2018 00:00:00;144,353999999987 08/10/2018 00:00:00;143,540999999987 09/10/2018 00:00:00;143,712999999987 10/10/2018 00:00:00;142,720999999988 11/10/2018 00:00:00;141,740999999988 12/10/2018 00:00:00;141,601999999988 15/10/2018 00:00:00;141,676999999988 16/10/2018 00:00:00;142,889999999987 17/10/2018 00:00:00;142,693999999987 18/10/2018 00:00:00;142,109999999988 19/10/2018 00:00:00;141,884999999988 22/10/2018 00:00:00;141,761999999988 23/10/2018 00:00:00;140,912999999988 24/10/2018 00:00:00;140,872999999988 25/10/2018 00:00:00;141,587999999988 26/10/2018 00:00:00;141,411999999988 29/10/2018 00:00:00;141,830999999987 30/10/2018 00:00:00;141,533999999988 31/10/2018 00:00:00;142,503999999987 02/11/2018 00:00:00;142,751999999987 05/11/2018 00:00:00;142,642999999987 06/11/2018 00:00:00;142,385999999987 07/11/2018 00:00:00;143,012999999987 08/11/2018 00:00:00;142,816999999987 09/11/2018 00:00:00;142,781999999987 12/11/2018 00:00:00;142,142999999987 13/11/2018 00:00:00;142,524999999987 14/11/2018 00:00:00;142,175999999987 15/11/2018 00:00:00;142,019999999987 16/11/2018 00:00:00;141,768999999987 19/11/2018 00:00:00;141,178999999987 20/11/2018 00:00:00;140,518999999988 21/11/2018 00:00:00;141,285999999987 22/11/2018 00:00:00;140,934999999987 23/11/2018 00:00:00;141,323999999987 26/11/2018 00:00:00;142,080999999987 27/11/2018 00:00:00;141,994999999987 28/11/2018 00:00:00;142,044999999987 29/11/2018 00:00:00;142,427999999987 30/11/2018 00:00:00;142,305999999987 03/12/2018 00:00:00;143,086999999987 04/12/2018 00:00:00;142,737999999987 05/12/2018 00:00:00;142,168999999987 06/12/2018 00:00:00;140,426999999987 07/12/2018 00:00:00;140,631999999987 10/12/2018 00:00:00;139,852999999988 11/12/2018 00:00:00;140,455999999987 12/12/2018 00:00:00;141,435999999987 13/12/2018 00:00:00;141,502999999987 14/12/2018 00:00:00;141,273999999987 17/12/2018 00:00:00;140,599999999987 18/12/2018 00:00:00;140,347999999987 19/12/2018 00:00:00;140,665999999987 20/12/2018 00:00:00;139,912999999987 21/12/2018 00:00:00;139,718999999987 24/12/2018 00:00:00;139,477999999987 27/12/2018 00:00:00;138,687999999988 28/12/2018 00:00:00;139,525999999987 31/12/2018 00:00:00;140,048999999987 02/01/2019 00:00:00;139,928999999987 03/01/2019 00:00:00;139,030999999987 04/01/2019 00:00:00;140,297999999987 07/01/2019 00:00:00;140,152999999987 08/01/2019 00:00:00;140,480999999987 09/01/2019 00:00:00;141,101999999987 10/01/2019 00:00:00;141,336999999987 11/01/2019 00:00:00;141,397999999987 14/01/2019 00:00:00;141,231999999987 15/01/2019 00:00:00;141,592999999987 16/01/2019 00:00:00;141,912999999987 17/01/2019 00:00:00;141,796999999987 18/01/2019 00:00:00;142,873999999987 21/01/2019 00:00:00;142,696999999987 22/01/2019 00:00:00;142,606999999987 23/01/2019 00:00:00;142,619999999987 24/01/2019 00:00:00;143,298999999987 25/01/2019 00:00:00;143,955999999987 28/01/2019 00:00:00;143,361999999987 29/01/2019 00:00:00;143,723999999987 30/01/2019 00:00:00;143,973999999987 31/01/2019 00:00:00;144,158999999987 01/02/2019 00:00:00;144,105999999987 04/02/2019 00:00:00;143,925999999987 05/02/2019 00:00:00;144,734999999987 06/02/2019 00:00:00;144,741999999987 07/02/2019 00:00:00;143,760999999987 08/02/2019 00:00:00;143,421999999987 11/02/2019 00:00:00;143,937999999987 12/02/2019 00:00:00;144,425999999987 13/02/2019 00:00:00;144,779999999987 14/02/2019 00:00:00;144,639999999987 15/02/2019 00:00:00;145,504999999987 18/02/2019 00:00:00;145,727999999987 19/02/2019 00:00:00;145,625999999987 20/02/2019 00:00:00;145,856999999987 21/02/2019 00:00:00;145,828999999987 22/02/2019 00:00:00;146,069999999987 25/02/2019 00:00:00;146,188999999987 26/02/2019 00:00:00;146,407999999987 27/02/2019 00:00:00;146,078999999987 28/02/2019 00:00:00;146,219999999987 01/03/2019 00:00:00;146,509999999986 04/03/2019 00:00:00;146,749999999986 05/03/2019 00:00:00;146,923999999986 06/03/2019 00:00:00;147,137999999986 07/03/2019 00:00:00;147,461999999986 08/03/2019 00:00:00;146,993999999986 11/03/2019 00:00:00;147,303999999986 12/03/2019 00:00:00;147,298999999986 13/03/2019 00:00:00;147,560999999986 14/03/2019 00:00:00;147,926999999986 15/03/2019 00:00:00;148,602999999986 18/03/2019 00:00:00;148,763999999986 19/03/2019 00:00:00;148,981999999986 20/03/2019 00:00:00;148,401999999986 21/03/2019 00:00:00;148,764999999986 22/03/2019 00:00:00;148,050999999986 25/03/2019 00:00:00;147,712999999986 26/03/2019 00:00:00;148,165999999986 27/03/2019 00:00:00;148,521999999986 28/03/2019 00:00:00;148,330999999986 29/03/2019 00:00:00;148,843999999986 01/04/2019 00:00:00;149,158999999986 02/04/2019 00:00:00;149,461999999986 03/04/2019 00:00:00;149,986999999986 04/04/2019 00:00:00;150,078999999986 05/04/2019 00:00:00;150,249999999986 08/04/2019 00:00:00;150,119999999986 09/04/2019 00:00:00;149,834999999986 10/04/2019 00:00:00;150,241999999986 11/04/2019 00:00:00;150,444999999986 12/04/2019 00:00:00;150,351999999986 15/04/2019 00:00:00;150,226999999986 16/04/2019 00:00:00;150,392999999986 17/04/2019 00:00:00;150,433999999986 18/04/2019 00:00:00;150,965999999986 23/04/2019 00:00:00;150,816999999986 24/04/2019 00:00:00;151,161999999986 25/04/2019 00:00:00;150,825999999986 26/04/2019 00:00:00;151,185999999986 29/04/2019 00:00:00;151,237999999986 30/04/2019 00:00:00;151,380999999986 02/05/2019 00:00:00;151,151999999986 03/05/2019 00:00:00;151,365999999986 06/05/2019 00:00:00;150,759999999986 07/05/2019 00:00:00;150,021999999986 09/05/2019 00:00:00;149,170999999986 10/05/2019 00:00:00;149,387999999986 13/05/2019 00:00:00;148,680999999986 14/05/2019 00:00:00;149,353999999986 15/05/2019 00:00:00;149,936999999986 16/05/2019 00:00:00;150,980999999986 17/05/2019 00:00:00;150,866999999986 20/05/2019 00:00:00;149,891999999986 21/05/2019 00:00:00;150,262999999986 22/05/2019 00:00:00;150,397999999986 23/05/2019 00:00:00;149,572999999986 24/05/2019 00:00:00;150,154999999986 27/05/2019 00:00:00;150,351999999986 28/05/2019 00:00:00;150,123999999986 29/05/2019 00:00:00;149,515999999986 31/05/2019 00:00:00;149,463999999986 03/06/2019 00:00:00;149,822999999986 04/06/2019 00:00:00;150,520999999986 05/06/2019 00:00:00;150,911999999986 06/06/2019 00:00:00;150,932999999986 07/06/2019 00:00:00;151,940999999985 11/06/2019 00:00:00;152,258999999985 12/06/2019 00:00:00;151,857999999985 13/06/2019 00:00:00;152,120999999985 14/06/2019 00:00:00;152,080999999985 17/06/2019 00:00:00;152,082999999985 18/06/2019 00:00:00;154,038999999985 19/06/2019 00:00:00;153,826999999985 20/06/2019 00:00:00;154,157999999985 21/06/2019 00:00:00;153,686999999985 24/06/2019 00:00:00;153,604999999985 25/06/2019 00:00:00;153,679999999985 26/06/2019 00:00:00;153,409999999985 27/06/2019 00:00:00;153,437999999985 28/06/2019 00:00:00;154,089999999985 01/07/2019 00:00:00;154,930999999985 02/07/2019 00:00:00;155,303999999985 03/07/2019 00:00:00;156,398999999985 04/07/2019 00:00:00;156,439999999985 05/07/2019 00:00:00;155,700999999985 08/07/2019 00:00:00;155,439999999985 09/07/2019 00:00:00;155,206999999985 10/07/2019 00:00:00;154,825999999985 11/07/2019 00:00:00;154,555999999985 12/07/2019 00:00:00;154,269999999985 15/07/2019 00:00:00;154,831999999985 16/07/2019 00:00:00;155,157999999985 17/07/2019 00:00:00;155,046999999985 18/07/2019 00:00:00;154,982999999985 19/07/2019 00:00:00;155,078999999985 22/07/2019 00:00:00;155,249999999985 23/07/2019 00:00:00;156,040999999985 24/07/2019 00:00:00;156,381999999985 25/07/2019 00:00:00;155,906999999985 26/07/2019 00:00:00;156,152999999985 29/07/2019 00:00:00;156,181999999985 30/07/2019 00:00:00;155,180999999985 31/07/2019 00:00:00;155,506999999985 01/08/2019 00:00:00;155,795999999985 02/08/2019 00:00:00;154,313999999985 05/08/2019 00:00:00;153,059999999985 06/08/2019 00:00:00;152,967999999985 07/08/2019 00:00:00;153,677999999985 08/08/2019 00:00:00;154,479999999985 09/08/2019 00:00:00;153,411999999985 12/08/2019 00:00:00;153,505999999985 13/08/2019 00:00:00;154,202999999985 14/08/2019 00:00:00;153,510999999985 16/08/2019 00:00:00;154,456999999985 19/08/2019 00:00:00;154,949999999985 20/08/2019 00:00:00;154,917999999985 21/08/2019 00:00:00;155,679999999985 22/08/2019 00:00:00;155,125999999985 23/08/2019 00:00:00;154,592999999985 26/08/2019 00:00:00;154,754999999985 27/08/2019 00:00:00;155,485999999985 28/08/2019 00:00:00;155,584999999985 29/08/2019 00:00:00;156,235999999985 30/08/2019 00:00:00;156,608999999985 02/09/2019 00:00:00;156,655999999985 03/09/2019 00:00:00;156,682999999985 04/09/2019 00:00:00;157,002999999984 05/09/2019 00:00:00;156,869999999984 06/09/2019 00:00:00;157,323999999984 09/09/2019 00:00:00;156,904999999984 10/09/2019 00:00:00;156,568999999984 11/09/2019 00:00:00;157,176999999984 12/09/2019 00:00:00;157,476999999984 13/09/2019 00:00:00;157,152999999984 16/09/2019 00:00:00;156,863999999984 17/09/2019 00:00:00;156,809999999984 18/09/2019 00:00:00;157,254999999984 19/09/2019 00:00:00;157,512999999984 20/09/2019 00:00:00;157,743999999984 23/09/2019 00:00:00;157,698999999984 24/09/2019 00:00:00;157,691999999984 25/09/2019 00:00:00;157,213999999984 26/09/2019 00:00:00;157,562999999984 27/09/2019 00:00:00;157,815999999984 30/09/2019 00:00:00;158,139999999984 01/10/2019 00:00:00;157,287999999984 02/10/2019 00:00:00;155,406999999984 03/10/2019 00:00:00;155,629999999984 04/10/2019 00:00:00;156,322999999984 07/10/2019 00:00:00;156,648999999984 08/10/2019 00:00:00;156,061999999984 09/10/2019 00:00:00;156,245999999984 10/10/2019 00:00:00;156,234999999984 11/10/2019 00:00:00;157,270999999984 14/10/2019 00:00:00;157,198999999984 15/10/2019 00:00:00;157,709999999984 16/10/2019 00:00:00;157,564999999984 17/10/2019 00:00:00;157,600999999984 18/10/2019 00:00:00;157,250999999984 21/10/2019 00:00:00;157,209999999984 22/10/2019 00:00:00;157,484999999984 23/10/2019 00:00:00;157,548999999984 24/10/2019 00:00:00;157,936999999984 25/10/2019 00:00:00;157,878999999984 28/10/2019 00:00:00;157,661999999984 29/10/2019 00:00:00;157,786999999984 30/10/2019 00:00:00;157,733999999984 31/10/2019 00:00:00;157,831999999984 04/11/2019 00:00:00;158,451999999984 05/11/2019 00:00:00;158,405999999984 06/11/2019 00:00:00;158,687999999984 07/11/2019 00:00:00;158,371999999984 08/11/2019 00:00:00;158,278999999984 12/11/2019 00:00:00;158,235999999984 13/11/2019 00:00:00;158,220999999984 14/11/2019 00:00:00;158,051999999984 15/11/2019 00:00:00;158,590999999984 18/11/2019 00:00:00;158,614999999984 19/11/2019 00:00:00;158,484999999984 20/11/2019 00:00:00;158,348999999984 21/11/2019 00:00:00;158,059999999984 22/11/2019 00:00:00;158,428999999984 25/11/2019 00:00:00;158,849999999984 26/11/2019 00:00:00;159,029999999984 27/11/2019 00:00:00;159,029999999984 28/11/2019 00:00:00;158,805999999984 29/11/2019 00:00:00;158,714999999984 02/12/2019 00:00:00;156,960999999984 03/12/2019 00:00:00;157,213999999984 04/12/2019 00:00:00;157,783999999984 05/12/2019 00:00:00;157,342999999984 06/12/2019 00:00:00;157,941999999984 09/12/2019 00:00:00;157,906999999984 10/12/2019 00:00:00;157,926999999984 11/12/2019 00:00:00;158,367999999984 12/12/2019 00:00:00;158,265999999984 13/12/2019 00:00:00;158,919999999984 16/12/2019 00:00:00;159,392999999984 17/12/2019 00:00:00;159,167999999984 18/12/2019 00:00:00;158,733999999984 19/12/2019 00:00:00;158,705999999984 20/12/2019 00:00:00;159,222999999984 23/12/2019 00:00:00;159,235999999984 24/12/2019 00:00:00;159,185999999984 27/12/2019 00:00:00;159,554999999984 30/12/2019 00:00:00;158,491999999984 31/12/2019 00:00:00;158,620999999984 02/01/2020 00:00:00;159,338999999984 03/01/2020 00:00:00;159,505999999984 06/01/2020 00:00:00;159,070999999984 07/01/2020 00:00:00;159,326999999984 08/01/2020 00:00:00;159,333999999984 09/01/2020 00:00:00;159,485999999984 10/01/2020 00:00:00;159,475999999983 13/01/2020 00:00:00;159,018999999984 14/01/2020 00:00:00;159,026999999984 15/01/2020 00:00:00;159,237999999983 16/01/2020 00:00:00;159,299999999983 17/01/2020 00:00:00;159,894999999983 20/01/2020 00:00:00;159,884999999983 21/01/2020 00:00:00;159,886999999983 22/01/2020 00:00:00;159,724999999983 23/01/2020 00:00:00;159,680999999983 24/01/2020 00:00:00;160,369999999983 27/01/2020 00:00:00;159,344999999983 28/01/2020 00:00:00;159,828999999983 29/01/2020 00:00:00;160,430999999983 30/01/2020 00:00:00;159,842999999983 31/01/2020 00:00:00;159,374999999983 03/02/2020 00:00:00;159,517999999983 04/02/2020 00:00:00;160,480999999983 05/02/2020 00:00:00;160,957999999983 06/02/2020 00:00:00;161,328999999983 07/02/2020 00:00:00;161,336999999983 10/02/2020 00:00:00;161,509999999983 11/02/2020 00:00:00;161,919999999983 12/02/2020 00:00:00;162,346999999983 13/02/2020 00:00:00;162,266999999983 14/02/2020 00:00:00;162,353999999983 17/02/2020 00:00:00;162,536999999983 18/02/2020 00:00:00;162,221999999983 19/02/2020 00:00:00;162,730999999983 20/02/2020 00:00:00;162,318999999983 21/02/2020 00:00:00;161,909999999983 24/02/2020 00:00:00;159,596999999983 25/02/2020 00:00:00;158,393999999983 26/02/2020 00:00:00;158,253999999983 27/02/2020 00:00:00;156,215999999984 28/02/2020 00:00:00;154,059999999984 02/03/2020 00:00:00;154,424999999984 03/03/2020 00:00:00;155,753999999984 04/03/2020 00:00:00;156,382999999984 05/03/2020 00:00:00;155,232999999984 06/03/2020 00:00:00;153,140999999984 09/03/2020 00:00:00;148,193999999984 10/03/2020 00:00:00;146,878999999984 11/03/2020 00:00:00;146,957999999984 12/03/2020 00:00:00;138,013999999985 13/03/2020 00:00:00;138,292999999985 16/03/2020 00:00:00;133,180999999986 17/03/2020 00:00:00;134,188999999986 18/03/2020 00:00:00;130,169999999986 19/03/2020 00:00:00;132,519999999986 20/03/2020 00:00:00;135,429999999986 23/03/2020 00:00:00;134,809999999986 24/03/2020 00:00:00;139,496999999985 25/03/2020 00:00:00;141,011999999985 26/03/2020 00:00:00;143,406999999985 27/03/2020 00:00:00;141,595999999985 30/03/2020 00:00:00;142,200999999985 31/03/2020 00:00:00;142,222999999985 01/04/2020 00:00:00;140,104999999985 02/04/2020 00:00:00;140,171999999985 03/04/2020 00:00:00;139,413999999985 06/04/2020 00:00:00;142,177999999985 07/04/2020 00:00:00;142,798999999985 08/04/2020 00:00:00;142,560999999985 09/04/2020 00:00:00;143,764999999985 14/04/2020 00:00:00;143,931999999985 15/04/2020 00:00:00;141,738999999985 16/04/2020 00:00:00;141,977999999985 17/04/2020 00:00:00;143,663999999985 20/04/2020 00:00:00;143,560999999985 21/04/2020 00:00:00;141,009999999985 22/04/2020 00:00:00;141,569999999985 23/04/2020 00:00:00;142,337999999985 24/04/2020 00:00:00;142,059999999985 27/04/2020 00:00:00;143,596999999985 28/04/2020 00:00:00;144,642999999985 29/04/2020 00:00:00;146,072999999984 30/04/2020 00:00:00;145,320999999984 04/05/2020 00:00:00;143,136999999985 05/05/2020 00:00:00;144,263999999985 06/05/2020 00:00:00;143,201999999985 07/05/2020 00:00:00;144,278999999985 11/05/2020 00:00:00;144,377999999984 12/05/2020 00:00:00;144,384999999984 13/05/2020 00:00:00;143,195999999985 14/05/2020 00:00:00;142,122999999985 15/05/2020 00:00:00;142,231999999985 18/05/2020 00:00:00;145,131999999984 19/05/2020 00:00:00;145,060999999984 20/05/2020 00:00:00;145,899999999984 22/05/2020 00:00:00;145,377999999984 25/05/2020 00:00:00;146,752999999984 26/05/2020 00:00:00;147,050999999984 27/05/2020 00:00:00;148,055999999984 28/05/2020 00:00:00;149,246999999984 29/05/2020 00:00:00;148,398999999984 02/06/2020 00:00:00;150,303999999984 03/06/2020 00:00:00;151,965999999984 04/06/2020 00:00:00;152,128999999983 05/06/2020 00:00:00;154,016999999983 08/06/2020 00:00:00;153,913999999983 09/06/2020 00:00:00;152,811999999983 10/06/2020 00:00:00;152,215999999983 11/06/2020 00:00:00;150,078999999984 12/06/2020 00:00:00;150,502999999984 15/06/2020 00:00:00;150,311999999984 16/06/2020 00:00:00;152,267999999983 17/06/2020 00:00:00;152,689999999983 18/06/2020 00:00:00;152,518999999983 19/06/2020 00:00:00;152,956999999983 22/06/2020 00:00:00;152,778999999983 23/06/2020 00:00:00;153,715999999983 24/06/2020 00:00:00;151,939999999983 25/06/2020 00:00:00;152,427999999983 26/06/2020 00:00:00;152,184999999983 29/06/2020 00:00:00;152,646999999983 30/06/2020 00:00:00;152,709999999983 01/07/2020 00:00:00;152,352999999983 02/07/2020 00:00:00;154,266999999983 03/07/2020 00:00:00;153,794999999983 06/07/2020 00:00:00;154,890999999983 07/07/2020 00:00:00;154,436999999983 08/07/2020 00:00:00;153,876999999983 09/07/2020 00:00:00;153,491999999983 10/07/2020 00:00:00;154,093999999983 13/07/2020 00:00:00;154,746999999983 15/07/2020 00:00:00;155,412999999983 16/07/2020 00:00:00;155,357999999983 17/07/2020 00:00:00;155,246999999983 20/07/2020 00:00:00;155,951999999983 21/07/2020 00:00:00;156,249999999983 22/07/2020 00:00:00;155,847999999983 23/07/2020 00:00:00;155,869999999983 24/07/2020 00:00:00;154,507999999983 27/07/2020 00:00:00;154,613999999983 28/07/2020 00:00:00;154,662999999983 29/07/2020 00:00:00;154,634999999983 30/07/2020 00:00:00;153,332999999983 31/07/2020 00:00:00;152,554999999983 03/08/2020 00:00:00;153,905999999983 04/08/2020 00:00:00;154,240999999983 05/08/2020 00:00:00;154,294999999983 06/08/2020 00:00:00;154,072999999983 07/08/2020 00:00:00;154,286999999983 10/08/2020 00:00:00;154,470999999983 11/08/2020 00:00:00;155,495999999983 12/08/2020 00:00:00;155,904999999983 13/08/2020 00:00:00;155,194999999983 14/08/2020 00:00:00;154,526999999983 17/08/2020 00:00:00;154,804999999983 18/08/2020 00:00:00;154,555999999983 19/08/2020 00:00:00;155,187999999983 20/08/2020 00:00:00;154,550999999983 21/08/2020 00:00:00;154,235999999983 24/08/2020 00:00:00;155,380999999983 25/08/2020 00:00:00;154,858999999983 26/08/2020 00:00:00;155,398999999983 27/08/2020 00:00:00;154,802999999983 28/08/2020 00:00:00;154,543999999983 31/08/2020 00:00:00;153,626999999983 01/09/2020 00:00:00;153,887999999983 02/09/2020 00:00:00;155,433999999983 03/09/2020 00:00:00;154,768999999983 04/09/2020 00:00:00;153,781999999983 07/09/2020 00:00:00;154,700999999983 08/09/2020 00:00:00;153,993999999983 09/09/2020 00:00:00;154,960999999983 10/09/2020 00:00:00;154,580999999983 11/09/2020 00:00:00;154,920999999983 14/09/2020 00:00:00;155,084999999983 15/09/2020 00:00:00;155,440999999983 16/09/2020 00:00:00;155,606999999983 17/09/2020 00:00:00;155,286999999983 18/09/2020 00:00:00;154,683999999983 21/09/2020 00:00:00;152,678999999983 22/09/2020 00:00:00;152,758999999983 23/09/2020 00:00:00;153,063999999983 24/09/2020 00:00:00;152,558999999983 25/09/2020 00:00:00;152,258999999983 28/09/2020 00:00:00;153,892999999983 29/09/2020 00:00:00;153,776999999983 30/09/2020 00:00:00;153,316999999983 01/10/2020 00:00:00;153,426999999983 02/10/2020 00:00:00;153,468999999983 05/10/2020 00:00:00;153,882999999983 06/10/2020 00:00:00;154,135999999983 07/10/2020 00:00:00;154,002999999983 08/10/2020 00:00:00;154,677999999983 09/10/2020 00:00:00;155,138999999982 12/10/2020 00:00:00;155,739999999982 13/10/2020 00:00:00;155,457999999982 14/10/2020 00:00:00;155,392999999982 15/10/2020 00:00:00;154,016999999983 16/10/2020 00:00:00;155,106999999982 19/10/2020 00:00:00;155,325999999982 20/10/2020 00:00:00;154,438999999983 21/10/2020 00:00:00;153,413999999983 22/10/2020 00:00:00;153,030999999983 23/10/2020 00:00:00;153,619999999983 26/10/2020 00:00:00;152,001999999983 27/10/2020 00:00:00;151,502999999983 28/10/2020 00:00:00;149,376999999983 29/10/2020 00:00:00;149,603999999983 30/10/2020 00:00:00;149,538999999983 02/11/2020 00:00:00;150,733999999983 03/11/2020 00:00:00;152,223999999983 04/11/2020 00:00:00;153,680999999983 05/11/2020 00:00:00;154,669999999982 06/11/2020 00:00:00;154,399999999982 09/11/2020 00:00:00;157,245999999982 10/11/2020 00:00:00;157,743999999982 12/11/2020 00:00:00;157,903999999982 13/11/2020 00:00:00;158,134999999982 16/11/2020 00:00:00;158,831999999982 17/11/2020 00:00:00;158,982999999982 18/11/2020 00:00:00;159,188999999982 19/11/2020 00:00:00;158,734999999982 20/11/2020 00:00:00;159,125999999982 23/11/2020 00:00:00;158,988999999982 24/11/2020 00:00:00;159,677999999982 25/11/2020 00:00:00;159,778999999982 26/11/2020 00:00:00;159,902999999982 27/11/2020 00:00:00;160,217999999982 30/11/2020 00:00:00;159,331999999982 01/12/2020 00:00:00;159,649999999982 02/12/2020 00:00:00;159,479999999982 03/12/2020 00:00:00;159,687999999982 04/12/2020 00:00:00;159,954999999982 07/12/2020 00:00:00;160,038999999982 08/12/2020 00:00:00;160,213999999982 09/12/2020 00:00:00;160,126999999982 10/12/2020 00:00:00;160,014999999982 11/12/2020 00:00:00;159,640999999982 14/12/2020 00:00:00;159,843999999982 15/12/2020 00:00:00;160,169999999982 16/12/2020 00:00:00;160,261999999982 17/12/2020 00:00:00;160,599999999981 18/12/2020 00:00:00;160,280999999981 21/12/2020 00:00:00;158,686999999982 22/12/2020 00:00:00;159,543999999982 23/12/2020 00:00:00;159,959999999982 24/12/2020 00:00:00;160,087999999981 28/12/2020 00:00:00;160,774999999981 29/12/2020 00:00:00;160,972999999981 30/12/2020 00:00:00;160,716999999981 31/12/2020 00:00:00;160,450999999981 04/01/2021 00:00:00;160,785999999981 05/01/2021 00:00:00;160,425999999981 06/01/2021 00:00:00;161,194999999981 07/01/2021 00:00:00;161,418999999981 08/01/2021 00:00:00;161,885999999981 11/01/2021 00:00:00;161,266999999981 12/01/2021 00:00:00;160,745999999981 13/01/2021 00:00:00;161,243999999981 14/01/2021 00:00:00;161,817999999981 15/01/2021 00:00:00;161,061999999981 18/01/2021 00:00:00;161,022999999981 19/01/2021 00:00:00;161,071999999981 20/01/2021 00:00:00;161,519999999981 21/01/2021 00:00:00;161,083999999981 22/01/2021 00:00:00;160,741999999981 25/01/2021 00:00:00;160,262999999981 26/01/2021 00:00:00;160,854999999981 27/01/2021 00:00:00;160,056999999981 28/01/2021 00:00:00;160,318999999981 29/01/2021 00:00:00;158,998999999981 01/02/2021 00:00:00;159,795999999981 02/02/2021 00:00:00;160,629999999981 03/02/2021 00:00:00;160,902999999981 04/02/2021 00:00:00;161,455999999981 05/02/2021 00:00:00;161,608999999981 08/02/2021 00:00:00;161,845999999981 09/02/2021 00:00:00;161,743999999981 10/02/2021 00:00:00;161,437999999981 11/02/2021 00:00:00;161,979999999981 12/02/2021 00:00:00;162,078999999981 15/02/2021 00:00:00;162,324999999981 16/02/2021 00:00:00;161,989999999981 17/02/2021 00:00:00;161,581999999981 18/02/2021 00:00:00;160,795999999981 19/02/2021 00:00:00;161,233999999981 22/02/2021 00:00:00;161,170999999981 23/02/2021 00:00:00;160,661999999981 24/02/2021 00:00:00;160,720999999981 25/02/2021 00:00:00;159,796999999981 26/02/2021 00:00:00;159,221999999981 01/03/2021 00:00:00;161,049999999981 02/03/2021 00:00:00;161,084999999981 03/03/2021 00:00:00;160,734999999981 04/03/2021 00:00:00;160,685999999981 05/03/2021 00:00:00;159,988999999981 08/03/2021 00:00:00;161,327999999981 09/03/2021 00:00:00;161,939999999981 10/03/2021 00:00:00;162,391999999981 11/03/2021 00:00:00;163,195999999981 12/03/2021 00:00:00;162,679999999981 15/03/2021 00:00:00;162,922999999981 16/03/2021 00:00:00;163,257999999981 17/03/2021 00:00:00;162,751999999981 18/03/2021 00:00:00;162,841999999981 19/03/2021 00:00:00;162,650999999981 22/03/2021 00:00:00;162,716999999981 23/03/2021 00:00:00;162,893999999981 24/03/2021 00:00:00;163,034999999981 25/03/2021 00:00:00;163,176999999981 26/03/2021 00:00:00;163,560999999981 29/03/2021 00:00:00;163,521999999981 30/03/2021 00:00:00;163,863999999981 31/03/2021 00:00:00;163,794999999981 01/04/2021 00:00:00;164,667999999980 06/04/2021 00:00:00;164,879999999980 07/04/2021 00:00:00;164,741999999980 08/04/2021 00:00:00;165,198999999980 09/04/2021 00:00:00;164,821999999980 12/04/2021 00:00:00;164,461999999980 13/04/2021 00:00:00;164,600999999980 14/04/2021 00:00:00;164,517999999980 15/04/2021 00:00:00;165,111999999980 16/04/2021 00:00:00;165,549999999980 19/04/2021 00:00:00;165,129999999980 20/04/2021 00:00:00;164,113999999980 21/04/2021 00:00:00;164,658999999980 22/04/2021 00:00:00;165,337999999980 23/04/2021 00:00:00;165,347999999980 26/04/2021 00:00:00;165,469999999980 27/04/2021 00:00:00;165,263999999980 28/04/2021 00:00:00;165,194999999980 29/04/2021 00:00:00;164,586999999980 30/04/2021 00:00:00;164,350999999980 03/05/2021 00:00:00;164,870999999980 04/05/2021 00:00:00;163,898999999980 05/05/2021 00:00:00;164,943999999980 06/05/2021 00:00:00;164,918999999980 07/05/2021 00:00:00;165,375999999980 10/05/2021 00:00:00;165,336999999980 11/05/2021 00:00:00;163,676999999980 12/05/2021 00:00:00;163,358999999980 14/05/2021 00:00:00;164,269999999980 17/05/2021 00:00:00;163,946999999980 18/05/2021 00:00:00;164,026999999980 19/05/2021 00:00:00;162,983999999980 20/05/2021 00:00:00;164,095999999980 21/05/2021 00:00:00;164,603999999980 25/05/2021 00:00:00;165,322999999980 26/05/2021 00:00:00;165,585999999980 27/05/2021 00:00:00;165,585999999980 28/05/2021 00:00:00;166,186999999980 31/05/2021 00:00:00;165,747999999980 01/06/2021 00:00:00;166,227999999980 02/06/2021 00:00:00;166,548999999980 03/06/2021 00:00:00;166,258999999980 04/06/2021 00:00:00;166,661999999980 07/06/2021 00:00:00;166,606999999980 08/06/2021 00:00:00;166,921999999980 09/06/2021 00:00:00;167,265999999980 10/06/2021 00:00:00;167,244999999980 11/06/2021 00:00:00;167,960999999980 14/06/2021 00:00:00;167,896999999980 15/06/2021 00:00:00;167,826999999980 16/06/2021 00:00:00;168,074999999980 17/06/2021 00:00:00;167,915999999980 18/06/2021 00:00:00;166,761999999980 21/06/2021 00:00:00;167,003999999980 22/06/2021 00:00:00;167,084999999980 23/06/2021 00:00:00;166,522999999980 24/06/2021 00:00:00;167,321999999980 25/06/2021 00:00:00;166,993999999980 28/06/2021 00:00:00;166,723999999980 29/06/2021 00:00:00;166,916999999980 30/06/2021 00:00:00;166,615999999980 01/07/2021 00:00:00;166,918999999980 02/07/2021 00:00:00;167,284999999980 05/07/2021 00:00:00;167,190999999980 06/07/2021 00:00:00;167,181999999980 07/07/2021 00:00:00;167,614999999979 08/07/2021 00:00:00;166,346999999980 09/07/2021 00:00:00;167,381999999979 12/07/2021 00:00:00;167,910999999979 13/07/2021 00:00:00;167,920999999979 15/07/2021 00:00:00;167,411999999979 16/07/2021 00:00:00;167,376999999979 19/07/2021 00:00:00;165,848999999980 20/07/2021 00:00:00;166,440999999980 21/07/2021 00:00:00;167,452999999979 22/07/2021 00:00:00;168,218999999979 23/07/2021 00:00:00;169,071999999979 26/07/2021 00:00:00;168,807999999979 27/07/2021 00:00:00;168,365999999979 28/07/2021 00:00:00;169,006999999979 29/07/2021 00:00:00;169,268999999979 30/07/2021 00:00:00;168,884999999979 02/08/2021 00:00:00;169,614999999979 03/08/2021 00:00:00;169,577999999979 04/08/2021 00:00:00;170,062999999979 05/08/2021 00:00:00;170,527999999979 06/08/2021 00:00:00;170,359999999979 09/08/2021 00:00:00;170,427999999979 10/08/2021 00:00:00;170,509999999979 11/08/2021 00:00:00;170,636999999979 12/08/2021 00:00:00;171,061999999979 13/08/2021 00:00:00;171,098999999979 16/08/2021 00:00:00;170,749999999979 17/08/2021 00:00:00;170,620999999979 18/08/2021 00:00:00;170,758999999979 19/08/2021 00:00:00;169,833999999979 20/08/2021 00:00:00;170,171999999979 23/08/2021 00:00:00;170,328999999979 24/08/2021 00:00:00;170,329999999979 25/08/2021 00:00:00;169,743999999979 26/08/2021 00:00:00;169,601999999979 27/08/2021 00:00:00;170,085999999979 30/08/2021 00:00:00;170,368999999979 31/08/2021 00:00:00;169,701999999979 01/09/2021 00:00:00;170,189999999979 02/09/2021 00:00:00;170,419999999979 03/09/2021 00:00:00;169,726999999979 06/09/2021 00:00:00;170,399999999979 07/09/2021 00:00:00;169,619999999979 08/09/2021 00:00:00;168,898999999979 09/09/2021 00:00:00;169,385999999979 10/09/2021 00:00:00;168,922999999979 13/09/2021 00:00:00;169,145999999979 14/09/2021 00:00:00;169,334999999979 15/09/2021 00:00:00;168,356999999979 16/09/2021 00:00:00;168,732999999979 17/09/2021 00:00:00;167,989999999979 20/09/2021 00:00:00;166,922999999979 21/09/2021 00:00:00;167,939999999979 22/09/2021 00:00:00;168,684999999979 23/09/2021 00:00:00;168,892999999979 24/09/2021 00:00:00;167,986999999979 27/09/2021 00:00:00;167,953999999979 28/09/2021 00:00:00;165,956999999979 29/09/2021 00:00:00;166,353999999979 30/09/2021 00:00:00;165,730999999979 01/10/2021 00:00:00;165,755999999979 04/10/2021 00:00:00;165,090999999979 05/10/2021 00:00:00;165,779999999979 06/10/2021 00:00:00;164,870999999979 07/10/2021 00:00:00;166,205999999979 08/10/2021 00:00:00;165,607999999979 11/10/2021 00:00:00;165,356999999979 12/10/2021 00:00:00;164,977999999979 13/10/2021 00:00:00;165,619999999979 14/10/2021 00:00:00;167,017999999979 15/10/2021 00:00:00;167,342999999979 18/10/2021 00:00:00;166,651999999979 19/10/2021 00:00:00;166,590999999979 20/10/2021 00:00:00;166,777999999979 21/10/2021 00:00:00;166,424999999979 22/10/2021 00:00:00;166,795999999979 25/10/2021 00:00:00;167,019999999979 26/10/2021 00:00:00;167,472999999979 27/10/2021 00:00:00;167,737999999979 28/10/2021 00:00:00;167,574999999979 29/10/2021 00:00:00;166,948999999979 02/11/2021 00:00:00;168,259999999979 03/11/2021 00:00:00;168,575999999979 04/11/2021 00:00:00;169,733999999978 05/11/2021 00:00:00;170,441999999978 08/11/2021 00:00:00;170,089999999978 09/11/2021 00:00:00;170,332999999978 10/11/2021 00:00:00;169,847999999978 12/11/2021 00:00:00;170,100999999978 15/11/2021 00:00:00;170,160999999978 16/11/2021 00:00:00;170,504999999978 17/11/2021 00:00:00;170,417999999978 18/11/2021 00:00:00;170,519999999978 19/11/2021 00:00:00;170,626999999978 22/11/2021 00:00:00;170,001999999978 23/11/2021 00:00:00;168,450999999978 24/11/2021 00:00:00;168,296999999978 25/11/2021 00:00:00;168,768999999978 26/11/2021 00:00:00;166,637999999979 29/11/2021 00:00:00;166,812999999979 30/11/2021 00:00:00;166,262999999979 01/12/2021 00:00:00;167,528999999979 02/12/2021 00:00:00;166,862999999979 03/12/2021 00:00:00;166,475999999979 06/12/2021 00:00:00;167,450999999979 07/12/2021 00:00:00;169,301999999978 08/12/2021 00:00:00;168,126999999978 09/12/2021 00:00:00;168,082999999978 10/12/2021 00:00:00;168,036999999978 13/12/2021 00:00:00;168,025999999978 14/12/2021 00:00:00;167,244999999978 15/12/2021 00:00:00;167,493999999978 16/12/2021 00:00:00;167,880999999978 17/12/2021 00:00:00;167,692999999978 20/12/2021 00:00:00;166,654999999979 21/12/2021 00:00:00;167,198999999978 22/12/2021 00:00:00;167,782999999978 23/12/2021 00:00:00;168,102999999978 24/12/2021 00:00:00;168,087999999978 27/12/2021 00:00:00;168,440999999978 28/12/2021 00:00:00;168,813999999978 29/12/2021 00:00:00;167,967999999978 30/12/2021 00:00:00;168,237999999978 31/12/2021 00:00:00;168,253999999978 03/01/2022 00:00:00;168,227999999978 04/01/2022 00:00:00;168,658999999978 05/01/2022 00:00:00;168,886999999978 06/01/2022 00:00:00;167,791999999978 07/01/2022 00:00:00;167,162999999978 10/01/2022 00:00:00;166,226999999978 11/01/2022 00:00:00;166,751999999978 12/01/2022 00:00:00;167,425999999978 13/01/2022 00:00:00;167,635999999978 14/01/2022 00:00:00;166,643999999978 17/01/2022 00:00:00;166,853999999978 18/01/2022 00:00:00;166,013999999978 19/01/2022 00:00:00;166,093999999978 20/01/2022 00:00:00;166,620999999978 21/01/2022 00:00:00;165,695999999978 24/01/2022 00:00:00;163,293999999979 25/01/2022 00:00:00;163,514999999979 26/01/2022 00:00:00;164,702999999979 27/01/2022 00:00:00;165,033999999979 28/01/2022 00:00:00;164,123999999979 31/01/2022 00:00:00;164,288999999979 01/02/2022 00:00:00;164,802999999979 02/02/2022 00:00:00;164,817999999979 03/02/2022 00:00:00;162,234999999979 04/02/2022 00:00:00;160,714999999979 07/02/2022 00:00:00;160,785999999979 08/02/2022 00:00:00;160,557999999979 09/02/2022 00:00:00;162,151999999979 10/02/2022 00:00:00;161,280999999979 11/02/2022 00:00:00;160,608999999979 14/02/2022 00:00:00;159,377999999979 15/02/2022 00:00:00;160,418999999979 16/02/2022 00:00:00;160,679999999979 17/02/2022 00:00:00;160,585999999979 18/02/2022 00:00:00;160,104999999979 21/02/2022 00:00:00;158,615999999979 22/02/2022 00:00:00;158,355999999979 23/02/2022 00:00:00;158,202999999979 24/02/2022 00:00:00;156,673999999979 25/02/2022 00:00:00;158,527999999979 28/02/2022 00:00:00;158,530999999979 01/03/2022 00:00:00;158,395999999979 02/03/2022 00:00:00;158,196999999979 03/03/2022 00:00:00;156,858999999979 04/03/2022 00:00:00;154,505999999980 07/03/2022 00:00:00;153,042999999980 08/03/2022 00:00:00;152,584999999980 09/03/2022 00:00:00;156,273999999979 10/03/2022 00:00:00;153,529999999980 11/03/2022 00:00:00;154,258999999980 14/03/2022 00:00:00;154,378999999980 15/03/2022 00:00:00;154,730999999980 16/03/2022 00:00:00;156,796999999979 17/03/2022 00:00:00;156,757999999979 18/03/2022 00:00:00;157,275999999979 21/03/2022 00:00:00;156,216999999979 22/03/2022 00:00:00;156,554999999979 23/03/2022 00:00:00;155,846999999979 24/03/2022 00:00:00;155,289999999980 25/03/2022 00:00:00;155,133999999980 28/03/2022 00:00:00;155,248999999979 29/03/2022 00:00:00;156,596999999979 30/03/2022 00:00:00;155,692999999979 31/03/2022 00:00:00;155,650999999979 01/04/2022 00:00:00;155,527999999979 04/04/2022 00:00:00;156,179999999979 05/04/2022 00:00:00;154,692999999980 06/04/2022 00:00:00;153,012999999980 07/04/2022 00:00:00;152,511999999980 08/04/2022 00:00:00;153,112999999980 11/04/2022 00:00:00;152,222999999980 12/04/2022 00:00:00;152,258999999980 13/04/2022 00:00:00;152,429999999980 14/04/2022 00:00:00;152,220999999980 19/04/2022 00:00:00;151,575999999980 20/04/2022 00:00:00;152,871999999980 21/04/2022 00:00:00;152,843999999980 22/04/2022 00:00:00;151,152999999980 25/04/2022 00:00:00;150,843999999980 26/04/2022 00:00:00;150,442999999980 27/04/2022 00:00:00;150,715999999980 28/04/2022 00:00:00;150,619999999980 29/04/2022 00:00:00;150,482999999980 02/05/2022 00:00:00;149,250999999980 03/05/2022 00:00:00;149,781999999980 04/05/2022 00:00:00;148,892999999980 05/05/2022 00:00:00;148,164999999980 06/05/2022 00:00:00;146,504999999980 09/05/2022 00:00:00;145,131999999981 10/05/2022 00:00:00;146,194999999981 11/05/2022 00:00:00;147,897999999980 12/05/2022 00:00:00;148,489999999980 13/05/2022 00:00:00;149,289999999980 16/05/2022 00:00:00;149,168999999980 17/05/2022 00:00:00;149,172999999980 18/05/2022 00:00:00;148,614999999980 19/05/2022 00:00:00;148,437999999980 20/05/2022 00:00:00;148,514999999980 23/05/2022 00:00:00;148,914999999980 24/05/2022 00:00:00;148,444999999980 25/05/2022 00:00:00;148,931999999980 27/05/2022 00:00:00;151,042999999980 30/05/2022 00:00:00;150,869999999980 31/05/2022 00:00:00;149,442999999980 01/06/2022 00:00:00;148,566999999980 02/06/2022 00:00:00;148,557999999980 03/06/2022 00:00:00;148,070999999980 07/06/2022 00:00:00;148,498999999980 08/06/2022 00:00:00;147,805999999980 09/06/2022 00:00:00;145,789999999980 10/06/2022 00:00:00;143,205999999981 13/06/2022 00:00:00;140,169999999981 14/06/2022 00:00:00;138,842999999981 15/06/2022 00:00:00;140,948999999981 16/06/2022 00:00:00;139,268999999981 17/06/2022 00:00:00;140,172999999981 20/06/2022 00:00:00;140,019999999981 21/06/2022 00:00:00;140,323999999981 22/06/2022 00:00:00;140,836999999981 23/06/2022 00:00:00;141,593999999981 24/06/2022 00:00:00;143,013999999981 27/06/2022 00:00:00;142,370999999981 28/06/2022 00:00:00;142,013999999981 29/06/2022 00:00:00;142,330999999981 30/06/2022 00:00:00;142,161999999981 01/07/2022 00:00:00;143,320999999981 04/07/2022 00:00:00;142,326999999981 05/07/2022 00:00:00;141,787999999981 06/07/2022 00:00:00;143,049999999981 07/07/2022 00:00:00;143,434999999981 08/07/2022 00:00:00;143,573999999981 11/07/2022 00:00:00;143,689999999981 12/07/2022 00:00:00;144,653999999980 13/07/2022 00:00:00;144,020999999981 15/07/2022 00:00:00;144,195999999980 18/07/2022 00:00:00;144,252999999980 19/07/2022 00:00:00;145,042999999980 20/07/2022 00:00:00;144,982999999980 21/07/2022 00:00:00;145,115999999980 22/07/2022 00:00:00;146,584999999980 25/07/2022 00:00:00;146,692999999980 26/07/2022 00:00:00;146,906999999980 27/07/2022 00:00:00;147,146999999980 28/07/2022 00:00:00;148,962999999980 29/07/2022 00:00:00;150,154999999980 01/08/2022 00:00:00;150,616999999980 02/08/2022 00:00:00;150,052999999980 03/08/2022 00:00:00;150,188999999980 04/08/2022 00:00:00;151,017999999979 05/08/2022 00:00:00;149,651999999980 08/08/2022 00:00:00;150,402999999980 09/08/2022 00:00:00;149,550999999980 10/08/2022 00:00:00;150,538999999980 11/08/2022 00:00:00;150,204999999980 12/08/2022 00:00:00;150,204999999980 16/08/2022 00:00:00;150,496999999980 17/08/2022 00:00:00;148,687999999980 18/08/2022 00:00:00;148,866999999980 19/08/2022 00:00:00;147,145999999980 22/08/2022 00:00:00;145,460999999980 23/08/2022 00:00:00;145,152999999980 24/08/2022 00:00:00;145,084999999980 25/08/2022 00:00:00;145,605999999980 26/08/2022 00:00:00;143,883999999980 29/08/2022 00:00:00;142,608999999981 30/08/2022 00:00:00;142,377999999981 31/08/2022 00:00:00;141,484999999981 01/09/2022 00:00:00;140,218999999981 02/09/2022 00:00:00;141,999999999981 05/09/2022 00:00:00;140,834999999981 06/09/2022 00:00:00;140,777999999981 07/09/2022 00:00:00;141,173999999981 08/09/2022 00:00:00;140,516999999981 09/09/2022 00:00:00;141,337999999981 12/09/2022 00:00:00;142,810999999980 13/09/2022 00:00:00;141,238999999981 14/09/2022 00:00:00;140,885999999981 15/09/2022 00:00:00;140,177999999981 16/09/2022 00:00:00;139,424999999981 19/09/2022 00:00:00;139,252999999981 20/09/2022 00:00:00;137,654999999981 21/09/2022 00:00:00;138,395999999981 22/09/2022 00:00:00;136,692999999981 23/09/2022 00:00:00;134,975999999981 26/09/2022 00:00:00;134,218999999982 27/09/2022 00:00:00;132,815999999982 28/09/2022 00:00:00;133,821999999982 29/09/2022 00:00:00;132,603999999982 30/09/2022 00:00:00;133,977999999982 03/10/2022 00:00:00;135,833999999981 04/10/2022 00:00:00;138,093999999981 05/10/2022 00:00:00;136,417999999981 06/10/2022 00:00:00;135,693999999981 07/10/2022 00:00:00;133,985999999982 10/10/2022 00:00:00;133,613999999982 11/10/2022 00:00:00;133,099999999982 12/10/2022 00:00:00;132,435999999982 13/10/2022 00:00:00;133,397999999982 14/10/2022 00:00:00;133,187999999982 17/10/2022 00:00:00;134,810999999981 18/10/2022 00:00:00;135,059999999981 19/10/2022 00:00:00;134,470999999981 20/10/2022 00:00:00;134,867999999981 21/10/2022 00:00:00;134,394999999981 24/10/2022 00:00:00;135,973999999981 25/10/2022 00:00:00;138,145999999981 26/10/2022 00:00:00;138,593999999981 27/10/2022 00:00:00;139,966999999981 28/10/2022 00:00:00;139,154999999981 31/10/2022 00:00:00;138,695999999981 02/11/2022 00:00:00;138,830999999981 03/11/2022 00:00:00;137,588999999981 04/11/2022 00:00:00;138,710999999981 07/11/2022 00:00:00;138,895999999981 08/11/2022 00:00:00;139,748999999981 09/11/2022 00:00:00;140,236999999980 10/11/2022 00:00:00;143,416999999980 14/11/2022 00:00:00;142,734999999980 15/11/2022 00:00:00;143,652999999980 16/11/2022 00:00:00;143,673999999980 17/11/2022 00:00:00;143,466999999980 18/11/2022 00:00:00;144,280999999980 21/11/2022 00:00:00;144,280999999980 22/11/2022 00:00:00;144,539999999980 23/11/2022 00:00:00;145,230999999980 24/11/2022 00:00:00;146,151999999980 25/11/2022 00:00:00;145,136999999980 28/11/2022 00:00:00;144,473999999980 29/11/2022 00:00:00;144,958999999980 30/11/2022 00:00:00;145,060999999980 01/12/2022 00:00:00;146,440999999980 02/12/2022 00:00:00;146,200999999980 05/12/2022 00:00:00;145,727999999980 06/12/2022 00:00:00;145,823999999980 07/12/2022 00:00:00;145,873999999980 08/12/2022 00:00:00;145,638999999980 09/12/2022 00:00:00;145,153999999980 12/12/2022 00:00:00;144,743999999980 13/12/2022 00:00:00;145,889999999980 14/12/2022 00:00:00;145,554999999980 15/12/2022 00:00:00;142,260999999980 16/12/2022 00:00:00;140,942999999980 19/12/2022 00:00:00;140,915999999980 20/12/2022 00:00:00;140,004999999980 21/12/2022 00:00:00;141,105999999980 22/12/2022 00:00:00;140,198999999980 23/12/2022 00:00:00;139,940999999980 27/12/2022 00:00:00;139,389999999980 28/12/2022 00:00:00;138,996999999980 29/12/2022 00:00:00;139,943999999980 30/12/2022 00:00:00;138,801999999980 02/01/2023 00:00:00;140,084999999980 03/01/2023 00:00:00;140,895999999980 04/01/2023 00:00:00;143,106999999980 05/01/2023 00:00:00;142,724999999980 06/01/2023 00:00:00;144,059999999980 09/01/2023 00:00:00;144,951999999980 10/01/2023 00:00:00;144,331999999980 11/01/2023 00:00:00;145,645999999979 12/01/2023 00:00:00;146,583999999979 13/01/2023 00:00:00;146,904999999979 16/01/2023 00:00:00;146,982999999979 17/01/2023 00:00:00;147,733999999979 18/01/2023 00:00:00;148,599999999979 19/01/2023 00:00:00;147,185999999979 20/01/2023 00:00:00;146,698999999979 23/01/2023 00:00:00;146,779999999979 24/01/2023 00:00:00;147,123999999979 25/01/2023 00:00:00;146,989999999979 26/01/2023 00:00:00;146,969999999979 27/01/2023 00:00:00;146,757999999979 30/01/2023 00:00:00;145,821999999979 31/01/2023 00:00:00;146,087999999979 01/02/2023 00:00:00;146,251999999979 02/02/2023 00:00:00;149,295999999979 03/02/2023 00:00:00;148,555999999979 06/02/2023 00:00:00;147,327999999979 07/02/2023 00:00:00;147,032999999979 08/02/2023 00:00:00;146,649999999979 09/02/2023 00:00:00;147,619999999979 10/02/2023 00:00:00;146,554999999979 13/02/2023 00:00:00;146,935999999979 14/02/2023 00:00:00;146,593999999979 15/02/2023 00:00:00;146,707999999979 16/02/2023 00:00:00;146,842999999979 17/02/2023 00:00:00;146,585999999979 20/02/2023 00:00:00;146,666999999979 21/02/2023 00:00:00;145,697999999979 22/02/2023 00:00:00;145,422999999979 23/02/2023 00:00:00;146,004999999979 24/02/2023 00:00:00;144,949999999979 27/02/2023 00:00:00;145,522999999979 28/02/2023 00:00:00;144,763999999979 01/03/2023 00:00:00;144,078999999979 02/03/2023 00:00:00;144,086999999979 03/03/2023 00:00:00;145,017999999979 06/03/2023 00:00:00;145,198999999979 07/03/2023 00:00:00;144,837999999979 08/03/2023 00:00:00;145,277999999979 09/03/2023 00:00:00;145,217999999979 10/03/2023 00:00:00;145,433999999979 13/03/2023 00:00:00;145,163999999979 14/03/2023 00:00:00;145,198999999979 15/03/2023 00:00:00;145,167999999979 16/03/2023 00:00:00;145,539999999979 17/03/2023 00:00:00;145,362999999979 20/03/2023 00:00:00;146,638999999979 21/03/2023 00:00:00;146,475999999979 22/03/2023 00:00:00;145,882999999979 23/03/2023 00:00:00;147,006999999979 24/03/2023 00:00:00;146,492999999979 27/03/2023 00:00:00;146,396999999979 28/03/2023 00:00:00;145,883999999979 29/03/2023 00:00:00;146,571999999979 30/03/2023 00:00:00;146,949999999979 31/03/2023 00:00:00;147,620999999979 03/04/2023 00:00:00;147,994999999979 04/04/2023 00:00:00;147,835999999979 05/04/2023 00:00:00;148,056999999979 06/04/2023 00:00:00;148,504999999979 11/04/2023 00:00:00;147,840999999979 12/04/2023 00:00:00;147,419999999979 13/04/2023 00:00:00;147,740999999979 14/04/2023 00:00:00;147,694999999979 17/04/2023 00:00:00;147,283999999979 18/04/2023 00:00:00;147,631999999979 19/04/2023 00:00:00;147,206999999979 20/04/2023 00:00:00;147,388999999979 21/04/2023 00:00:00;147,422999999979 24/04/2023 00:00:00;147,305999999979 25/04/2023 00:00:00;147,661999999979 26/04/2023 00:00:00;147,608999999979 27/04/2023 00:00:00;147,346999999979 28/04/2023 00:00:00;148,328999999979 02/05/2023 00:00:00;147,704999999979 03/05/2023 00:00:00;148,124999999979 04/05/2023 00:00:00;148,048999999979 05/05/2023 00:00:00;148,425999999979 09/05/2023 00:00:00;147,809999999979 10/05/2023 00:00:00;147,948999999979 11/05/2023 00:00:00;148,694999999978 12/05/2023 00:00:00;148,461999999978 15/05/2023 00:00:00;148,279999999978 16/05/2023 00:00:00;147,911999999979 17/05/2023 00:00:00;148,054999999979 19/05/2023 00:00:00;148,431999999978 22/05/2023 00:00:00;148,187999999978 23/05/2023 00:00:00;147,645999999979 24/05/2023 00:00:00;146,575999999979 25/05/2023 00:00:00;146,258999999979 26/05/2023 00:00:00;146,804999999979 30/05/2023 00:00:00;147,684999999978 31/05/2023 00:00:00;147,335999999979 01/06/2023 00:00:00;148,189999999978 02/06/2023 00:00:00;148,827999999978 05/06/2023 00:00:00;148,015999999978 06/06/2023 00:00:00;148,174999999978 07/06/2023 00:00:00;147,555999999978 08/06/2023 00:00:00;147,833999999978 09/06/2023 00:00:00;148,111999999978 12/06/2023 00:00:00;148,564999999978 13/06/2023 00:00:00;148,666999999978 14/06/2023 00:00:00;148,837999999978 15/06/2023 00:00:00;148,252999999978 16/06/2023 00:00:00;149,020999999978 19/06/2023 00:00:00;148,055999999978 20/06/2023 00:00:00;148,441999999978 21/06/2023 00:00:00;147,936999999978 22/06/2023 00:00:00;147,162999999978 23/06/2023 00:00:00;147,590999999978 26/06/2023 00:00:00;148,033999999978 27/06/2023 00:00:00;147,897999999978 28/06/2023 00:00:00;148,795999999978 29/06/2023 00:00:00;148,172999999978 30/06/2023 00:00:00;148,991999999978 03/07/2023 00:00:00;148,506999999978 04/07/2023 00:00:00;148,346999999978 05/07/2023 00:00:00;147,836999999978 06/07/2023 00:00:00;144,981999999979 07/07/2023 00:00:00;145,370999999979 10/07/2023 00:00:00;145,559999999979 11/07/2023 00:00:00;145,780999999979 12/07/2023 00:00:00;147,582999999978 13/07/2023 00:00:00;148,617999999978 17/07/2023 00:00:00;148,124999999978 18/07/2023 00:00:00;149,137999999978 19/07/2023 00:00:00;148,853999999978 20/07/2023 00:00:00;148,596999999978 21/07/2023 00:00:00;148,954999999978 24/07/2023 00:00:00;149,162999999978 25/07/2023 00:00:00;149,125999999978 26/07/2023 00:00:00;148,246999999978 27/07/2023 00:00:00;149,669999999978 28/07/2023 00:00:00;149,764999999978 31/07/2023 00:00:00;149,821999999978 01/08/2023 00:00:00;148,644999999978 02/08/2023 00:00:00;147,931999999978 03/08/2023 00:00:00;147,259999999978 04/08/2023 00:00:00;147,689999999978 07/08/2023 00:00:00;147,614999999978 08/08/2023 00:00:00;147,901999999978 09/08/2023 00:00:00;148,094999999978 10/08/2023 00:00:00;148,721999999978 11/08/2023 00:00:00;147,254999999978 14/08/2023 00:00:00;147,174999999978 16/08/2023 00:00:00;146,441999999978 17/08/2023 00:00:00;145,396999999979 18/08/2023 00:00:00;145,723999999978 21/08/2023 00:00:00;145,228999999979 22/08/2023 00:00:00;146,198999999978 23/08/2023 00:00:00;147,268999999978 24/08/2023 00:00:00;146,828999999978 25/08/2023 00:00:00;146,620999999978 28/08/2023 00:00:00;147,345999999978 29/08/2023 00:00:00;148,244999999978 30/08/2023 00:00:00;147,965999999978 31/08/2023 00:00:00;148,324999999978 01/09/2023 00:00:00;147,637999999978 04/09/2023 00:00:00;147,264999999978 05/09/2023 00:00:00;146,959999999978 06/09/2023 00:00:00;146,170999999978 07/09/2023 00:00:00;146,232999999978 08/09/2023 00:00:00;146,472999999978 11/09/2023 00:00:00;146,400999999978 12/09/2023 00:00:00;146,085999999978 13/09/2023 00:00:00;145,715999999978 14/09/2023 00:00:00;146,963999999978 15/09/2023 00:00:00;146,440999999978 18/09/2023 00:00:00;145,413999999978 19/09/2023 00:00:00;145,232999999978 20/09/2023 00:00:00;146,002999999978 21/09/2023 00:00:00;144,794999999978 22/09/2023 00:00:00;144,712999999978 25/09/2023 00:00:00;143,871999999979 26/09/2023 00:00:00;143,143999999979 27/09/2023 00:00:00;142,895999999979 28/09/2023 00:00:00;142,442999999979 29/09/2023 00:00:00;143,517999999979 02/10/2023 00:00:00;142,654999999979 03/10/2023 00:00:00;141,553999999979 04/10/2023 00:00:00;141,721999999979 05/10/2023 00:00:00;141,987999999979 06/10/2023 00:00:00;142,457999999979 09/10/2023 00:00:00;142,782999999979 10/10/2023 00:00:00;144,111999999978 11/10/2023 00:00:00;144,507999999978 12/10/2023 00:00:00;144,015999999978 13/10/2023 00:00:00;143,440999999978 16/10/2023 00:00:00;143,330999999978 17/10/2023 00:00:00;142,635999999979 18/10/2023 00:00:00;141,630999999979 19/10/2023 00:00:00;141,323999999979 20/10/2023 00:00:00;140,837999999979 23/10/2023 00:00:00;141,186999999979 24/10/2023 00:00:00;141,654999999979 25/10/2023 00:00:00;141,169999999979 26/10/2023 00:00:00;141,336999999979 27/10/2023 00:00:00;141,107999999979 30/10/2023 00:00:00;141,459999999979 31/10/2023 00:00:00;142,105999999979 02/11/2023 00:00:00;144,493999999978 03/11/2023 00:00:00;145,309999999978 06/11/2023 00:00:00;144,264999999978 07/11/2023 00:00:00;144,616999999978 08/11/2023 00:00:00;145,285999999978 09/11/2023 00:00:00;145,754999999978 10/11/2023 00:00:00;144,952999999978 13/11/2023 00:00:00;145,307999999978 14/11/2023 00:00:00;147,220999999978 15/11/2023 00:00:00;147,231999999978 16/11/2023 00:00:00;147,451999999978 17/11/2023 00:00:00;147,963999999978 20/11/2023 00:00:00;147,973999999978 21/11/2023 00:00:00;148,047999999978 22/11/2023 00:00:00;148,309999999978 23/11/2023 00:00:00;148,020999999978 24/11/2023 00:00:00;148,078999999978 27/11/2023 00:00:00;148,475999999978 28/11/2023 00:00:00;148,768999999977 29/11/2023 00:00:00;149,670999999977 30/11/2023 00:00:00;149,537999999977 01/12/2023 00:00:00;150,885999999977 04/12/2023 00:00:00;150,739999999977 05/12/2023 00:00:00;152,012999999977 06/12/2023 00:00:00;152,716999999977 07/12/2023 00:00:00;152,651999999977 08/12/2023 00:00:00;152,595999999977 11/12/2023 00:00:00;152,830999999977 12/12/2023 00:00:00;153,037999999977 13/12/2023 00:00:00;153,324999999977 14/12/2023 00:00:00;154,355999999977 15/12/2023 00:00:00;155,254999999976 18/12/2023 00:00:00;154,450999999976 19/12/2023 00:00:00;155,298999999976 20/12/2023 00:00:00;155,636999999976 21/12/2023 00:00:00;155,733999999976 22/12/2023 00:00:00;155,777999999976 27/12/2023 00:00:00;156,374999999976 28/12/2023 00:00:00;155,701999999976 29/12/2023 00:00:00;155,244999999976 02/01/2024 00:00:00;154,668999999976 03/01/2024 00:00:00;154,106999999976 04/01/2024 00:00:00;153,823999999977 05/01/2024 00:00:00;153,338999999977 08/01/2024 00:00:00;153,784999999976 09/01/2024 00:00:00;153,149999999977 10/01/2024 00:00:00;153,034999999977 11/01/2024 00:00:00;152,745999999977 12/01/2024 00:00:00;153,854999999976 15/01/2024 00:00:00;153,115999999977 16/01/2024 00:00:00;152,890999999977 17/01/2024 00:00:00;151,686999999977 18/01/2024 00:00:00;152,229999999977 19/01/2024 00:00:00;152,292999999977 22/01/2024 00:00:00;153,040999999977 23/01/2024 00:00:00;152,427999999977 24/01/2024 00:00:00;153,705999999976 25/01/2024 00:00:00;154,356999999976 26/01/2024 00:00:00;154,860999999976 29/01/2024 00:00:00;155,367999999976 30/01/2024 00:00:00;155,254999999976 31/01/2024 00:00:00;155,815999999976 01/02/2024 00:00:00;155,733999999976 02/02/2024 00:00:00;155,157999999976 05/02/2024 00:00:00;154,541999999976 06/02/2024 00:00:00;155,104999999976 07/02/2024 00:00:00;154,839999999976 08/02/2024 00:00:00;154,822999999976 09/02/2024 00:00:00;154,751999999976 12/02/2024 00:00:00;155,309999999976 13/02/2024 00:00:00;154,372999999976 14/02/2024 00:00:00;155,096999999976 15/02/2024 00:00:00;155,566999999976 16/02/2024 00:00:00;155,616999999976 19/02/2024 00:00:00;155,445999999976 20/02/2024 00:00:00;155,618999999976 21/02/2024 00:00:00;155,169999999976 22/02/2024 00:00:00;156,271999999976 23/02/2024 00:00:00;156,944999999976 26/02/2024 00:00:00;156,258999999976 27/02/2024 00:00:00;156,378999999976 28/02/2024 00:00:00;156,194999999976 29/02/2024 00:00:00;156,512999999976 01/03/2024 00:00:00;156,673999999976 04/03/2024 00:00:00;157,061999999976 05/03/2024 00:00:00;157,469999999976 06/03/2024 00:00:00;157,849999999975 07/03/2024 00:00:00;158,880999999975 08/03/2024 00:00:00;158,997999999975 11/03/2024 00:00:00;158,309999999975 12/03/2024 00:00:00;158,847999999975 13/03/2024 00:00:00;158,934999999975 14/03/2024 00:00:00;158,331999999975 15/03/2024 00:00:00;158,030999999975 18/03/2024 00:00:00;157,950999999975 19/03/2024 00:00:00;158,227999999975 20/03/2024 00:00:00;158,233999999975 21/03/2024 00:00:00;159,217999999975 22/03/2024 00:00:00;159,434999999975 25/03/2024 00:00:00;159,205999999975 26/03/2024 00:00:00;159,671999999975