DateNiv;PerfNet 30/05/2012 00:00:00;100,000000000000 31/05/2012 00:00:00;99,860000000000 01/06/2012 00:00:00;98,436000000000 04/06/2012 00:00:00;98,302000000000 05/06/2012 00:00:00;98,609000000000 06/06/2012 00:00:00;101,744000000000 07/06/2012 00:00:00;101,265000000000 08/06/2012 00:00:00;100,910000000000 19/06/2012 00:00:00;100,910000000000 20/06/2012 00:00:00;101,274000000000 21/06/2012 00:00:00;100,837000000000 22/06/2012 00:00:00;100,536000000000 25/06/2012 00:00:00;99,104000000000 26/06/2012 00:00:00;98,996000000000 27/06/2012 00:00:00;100,690000000000 28/06/2012 00:00:00;100,005000000000 29/06/2012 00:00:00;103,312000000000 02/07/2012 00:00:00;105,322000000000 03/07/2012 00:00:00;105,279000000000 04/07/2012 00:00:00;105,440000000000 05/07/2012 00:00:00;105,312000000000 06/07/2012 00:00:00;105,175000000000 09/07/2012 00:00:00;104,731000000000 10/07/2012 00:00:00;104,666000000000 11/07/2012 00:00:00;105,071000000000 12/07/2012 00:00:00;104,395000000000 13/07/2012 00:00:00;105,742000000000 16/07/2012 00:00:00;106,395000000000 17/07/2012 00:00:00;106,602000000000 18/07/2012 00:00:00;107,216000000000 19/07/2012 00:00:00;107,726000000000 20/07/2012 00:00:00;106,411000000000 23/07/2012 00:00:00;103,213000000000 24/07/2012 00:00:00;103,713000000000 25/07/2012 00:00:00;104,990000000000 26/07/2012 00:00:00;107,381000000000 27/07/2012 00:00:00;107,189000000000 30/07/2012 00:00:00;108,239000000000 31/07/2012 00:00:00;107,438000000000 01/08/2012 00:00:00;107,815000000000 02/08/2012 00:00:00;107,164000000000 03/08/2012 00:00:00;108,924000000000 06/08/2012 00:00:00;109,056000000000 07/08/2012 00:00:00;108,910000000000 08/08/2012 00:00:00;108,554000000000 09/08/2012 00:00:00;108,066000000000 10/08/2012 00:00:00;107,975000000000 13/08/2012 00:00:00;108,017000000000 14/08/2012 00:00:00;108,169000000000 16/08/2012 00:00:00;108,814000000000 17/08/2012 00:00:00;109,182000000000 20/08/2012 00:00:00;108,617000000000 21/08/2012 00:00:00;108,765000000000 22/08/2012 00:00:00;108,209000000000 23/08/2012 00:00:00;106,937000000000 24/08/2012 00:00:00;106,613000000000 27/08/2012 00:00:00;106,944000000000 28/08/2012 00:00:00;106,628000000000 29/08/2012 00:00:00;106,861000000000 30/08/2012 00:00:00;106,017000000000 31/08/2012 00:00:00;105,827000000000 03/09/2012 00:00:00;106,549000000000 04/09/2012 00:00:00;105,578000000000 05/09/2012 00:00:00;105,479000000000 06/09/2012 00:00:00;107,310000000000 07/09/2012 00:00:00;108,265000000000 10/09/2012 00:00:00;107,736000000000 11/09/2012 00:00:00;107,939000000000 12/09/2012 00:00:00;108,990000000000 13/09/2012 00:00:00;108,622000000000 14/09/2012 00:00:00;109,792000000000 17/09/2012 00:00:00;109,901000000000 18/09/2012 00:00:00;109,388000000000 19/09/2012 00:00:00;109,591000000000 20/09/2012 00:00:00;109,375000000000 21/09/2012 00:00:00;109,853000000000 24/09/2012 00:00:00;109,205000000000 25/09/2012 00:00:00;109,907000000000 26/09/2012 00:00:00;109,173000000000 27/09/2012 00:00:00;108,619000000000 28/09/2012 00:00:00;107,429000000000 01/10/2012 00:00:00;107,888000000000 02/10/2012 00:00:00;108,289000000000 03/10/2012 00:00:00;108,375000000000 04/10/2012 00:00:00;108,548000000000 05/10/2012 00:00:00;109,998000000000 08/10/2012 00:00:00;109,930000000000 09/10/2012 00:00:00;109,709000000000 10/10/2012 00:00:00;109,645000000000 11/10/2012 00:00:00;110,135000000000 12/10/2012 00:00:00;110,152000000000 15/10/2012 00:00:00;111,075000000000 16/10/2012 00:00:00;112,627000000000 17/10/2012 00:00:00;113,627000000000 18/10/2012 00:00:00;113,398000000000 19/10/2012 00:00:00;113,722000000000 22/10/2012 00:00:00;113,173000000000 23/10/2012 00:00:00;111,419000000000 24/10/2012 00:00:00;111,536000000000 25/10/2012 00:00:00;112,301000000000 26/10/2012 00:00:00;112,296999999999 29/10/2012 00:00:00;112,524999999999 30/10/2012 00:00:00;112,865999999999 31/10/2012 00:00:00;113,109999999999 02/11/2012 00:00:00;113,911999999999 05/11/2012 00:00:00;112,675999999999 06/11/2012 00:00:00;112,882999999999 07/11/2012 00:00:00;111,951999999999 08/11/2012 00:00:00;111,403999999999 09/11/2012 00:00:00;110,324999999999 12/11/2012 00:00:00;110,776999999999 13/11/2012 00:00:00;111,057999999999 14/11/2012 00:00:00;110,625999999999 15/11/2012 00:00:00;109,633999999999 16/11/2012 00:00:00;108,178999999999 19/11/2012 00:00:00;109,202999999999 20/11/2012 00:00:00;109,381999999999 21/11/2012 00:00:00;109,904999999999 22/11/2012 00:00:00;110,455999999999 23/11/2012 00:00:00;110,982999999999 26/11/2012 00:00:00;110,481999999999 27/11/2012 00:00:00;111,847999999999 28/11/2012 00:00:00;111,815999999999 29/11/2012 00:00:00;113,730999999999 30/11/2012 00:00:00;114,950999999999 03/12/2012 00:00:00;114,635999999999 04/12/2012 00:00:00;114,273999999999 05/12/2012 00:00:00;113,754999999999 06/12/2012 00:00:00;113,832999999999 07/12/2012 00:00:00;114,673999999999 10/12/2012 00:00:00;114,644999999999 11/12/2012 00:00:00;114,847999999999 12/12/2012 00:00:00;114,810999999999 13/12/2012 00:00:00;115,229999999999 14/12/2012 00:00:00;115,349999999999 17/12/2012 00:00:00;115,082999999999 18/12/2012 00:00:00;115,500999999999 19/12/2012 00:00:00;115,895999999999 20/12/2012 00:00:00;116,092999999999 21/12/2012 00:00:00;115,439999999999 24/12/2012 00:00:00;115,232999999999 27/12/2012 00:00:00;116,151999999999 28/12/2012 00:00:00;115,799999999999 31/12/2012 00:00:00;115,257999999999 02/01/2013 00:00:00;116,912999999999 03/01/2013 00:00:00;116,404999999999 04/01/2013 00:00:00;117,360999999999 07/01/2013 00:00:00;116,508999999999 08/01/2013 00:00:00;116,307999999999 09/01/2013 00:00:00;116,321999999999 10/01/2013 00:00:00;115,300999999999 11/01/2013 00:00:00;114,909999999999 14/01/2013 00:00:00;115,303999999999 15/01/2013 00:00:00;115,375999999999 16/01/2013 00:00:00;115,283999999999 17/01/2013 00:00:00;115,532999999999 18/01/2013 00:00:00;115,626999999999 21/01/2013 00:00:00;115,804999999999 22/01/2013 00:00:00;115,381999999999 23/01/2013 00:00:00;115,295999999999 24/01/2013 00:00:00;115,489999999999 25/01/2013 00:00:00;115,000999999999 28/01/2013 00:00:00;114,664999999999 29/01/2013 00:00:00;114,384999999999 30/01/2013 00:00:00;114,502999999999 31/01/2013 00:00:00;113,563999999999 01/02/2013 00:00:00;113,700999999999 04/02/2013 00:00:00;112,293999999999 05/02/2013 00:00:00;113,160999999999 06/02/2013 00:00:00;112,573999999999 07/02/2013 00:00:00;112,046999999999 08/02/2013 00:00:00;112,727999999999 11/02/2013 00:00:00;112,458999999999 12/02/2013 00:00:00;114,020999999999 13/02/2013 00:00:00;115,161999999999 14/02/2013 00:00:00;114,491999999999 15/02/2013 00:00:00;114,641999999999 18/02/2013 00:00:00;115,003999999999 19/02/2013 00:00:00;115,896999999999 20/02/2013 00:00:00;115,584999999999 21/02/2013 00:00:00;114,119999999999 22/02/2013 00:00:00;114,425999999999 25/02/2013 00:00:00;114,745999999999 26/02/2013 00:00:00;113,677999999999 27/02/2013 00:00:00;114,118999999999 28/02/2013 00:00:00;115,245999999999 01/03/2013 00:00:00;115,198999999999 04/03/2013 00:00:00;115,237999999999 05/03/2013 00:00:00;116,706999999999 06/03/2013 00:00:00;116,238999999999 07/03/2013 00:00:00;116,330999999999 08/03/2013 00:00:00;116,450999999999 11/03/2013 00:00:00;115,608999999999 12/03/2013 00:00:00;114,511999999999 13/03/2013 00:00:00;114,991999999999 14/03/2013 00:00:00;116,395999999999 15/03/2013 00:00:00;116,370999999999 18/03/2013 00:00:00;116,635999999999 19/03/2013 00:00:00;115,263999999999 20/03/2013 00:00:00;116,065999999999 21/03/2013 00:00:00;115,454999999999 22/03/2013 00:00:00;115,985999999999 25/03/2013 00:00:00;115,481999999999 26/03/2013 00:00:00;115,290999999999 27/03/2013 00:00:00;113,749999999999 28/03/2013 00:00:00;115,141999999999 02/04/2013 00:00:00;116,235999999999 03/04/2013 00:00:00;116,297999999999 04/04/2013 00:00:00;115,275999999999 05/04/2013 00:00:00;113,480999999999 08/04/2013 00:00:00;113,839999999999 09/04/2013 00:00:00;114,405999999999 10/04/2013 00:00:00;115,969999999999 11/04/2013 00:00:00;116,655999999999 12/04/2013 00:00:00;117,763999999999 15/04/2013 00:00:00;116,823999999999 16/04/2013 00:00:00;116,525999999999 17/04/2013 00:00:00;115,275999999999 18/04/2013 00:00:00;115,403999999999 19/04/2013 00:00:00;115,918999999999 22/04/2013 00:00:00;116,391999999999 23/04/2013 00:00:00;117,983999999999 24/04/2013 00:00:00;118,918999999999 25/04/2013 00:00:00;119,327999999999 26/04/2013 00:00:00;119,099999999999 29/04/2013 00:00:00;120,276999999999 30/04/2013 00:00:00;120,960999999999 02/05/2013 00:00:00;121,419999999999 03/05/2013 00:00:00;122,600999999999 06/05/2013 00:00:00;122,865999999999 07/05/2013 00:00:00;123,644999999999 10/05/2013 00:00:00;124,331999999999 13/05/2013 00:00:00;124,998999999999 14/05/2013 00:00:00;126,188999999999 15/05/2013 00:00:00;127,169999999999 16/05/2013 00:00:00;127,128999999999 17/05/2013 00:00:00;128,306999999999 21/05/2013 00:00:00;129,878999999999 22/05/2013 00:00:00;128,707999999999 23/05/2013 00:00:00;125,362999999999 24/05/2013 00:00:00;125,189999999999 27/05/2013 00:00:00;125,595999999999 28/05/2013 00:00:00;126,071999999999 29/05/2013 00:00:00;124,752999999999 30/05/2013 00:00:00;123,610999999999 31/05/2013 00:00:00;122,915999999999 03/06/2013 00:00:00;122,005999999999 04/06/2013 00:00:00;122,476999999999 05/06/2013 00:00:00;120,788999999999 06/06/2013 00:00:00;118,599999999999 07/06/2013 00:00:00;119,578999999999 10/06/2013 00:00:00;118,954999999999 11/06/2013 00:00:00;116,818999999999 12/06/2013 00:00:00;116,138999999999 13/06/2013 00:00:00;114,566999999999 14/06/2013 00:00:00;116,706999999999 17/06/2013 00:00:00;117,205999999999 18/06/2013 00:00:00;116,980999999999 19/06/2013 00:00:00;116,924999999999 20/06/2013 00:00:00;114,838999999999 21/06/2013 00:00:00;113,342999999999 24/06/2013 00:00:00;109,874999999999 25/06/2013 00:00:00;111,043999999999 26/06/2013 00:00:00;113,420999999999 27/06/2013 00:00:00;113,859999999999 28/06/2013 00:00:00;114,238999999999 01/07/2013 00:00:00;113,015999999999 02/07/2013 00:00:00;115,002999999999 03/07/2013 00:00:00;114,118999999999 04/07/2013 00:00:00;115,767999999999 05/07/2013 00:00:00;115,635999999999 08/07/2013 00:00:00;116,560999999998 09/07/2013 00:00:00;117,880999999998 10/07/2013 00:00:00;116,958999999998 11/07/2013 00:00:00;118,681999999998 12/07/2013 00:00:00;118,590999999998 15/07/2013 00:00:00;119,244999999998 16/07/2013 00:00:00;117,981999999998 17/07/2013 00:00:00;117,528999999998 18/07/2013 00:00:00;118,375999999998 19/07/2013 00:00:00;118,730999999998 22/07/2013 00:00:00;119,269999999998 23/07/2013 00:00:00;118,805999999998 24/07/2013 00:00:00;118,558999999998 25/07/2013 00:00:00;118,196999999998 26/07/2013 00:00:00;118,576999999998 29/07/2013 00:00:00;118,709999999998 30/07/2013 00:00:00;118,931999999998 31/07/2013 00:00:00;118,420999999998 01/08/2013 00:00:00;121,046999999998 02/08/2013 00:00:00;120,122999999998 05/08/2013 00:00:00;120,748999999998 06/08/2013 00:00:00;121,071999999998 07/08/2013 00:00:00;119,927999999998 08/08/2013 00:00:00;119,683999999998 09/08/2013 00:00:00;119,137999999998 12/08/2013 00:00:00;118,912999999998 13/08/2013 00:00:00;119,749999999998 14/08/2013 00:00:00;119,646999999998 16/08/2013 00:00:00;119,419999999998 19/08/2013 00:00:00;119,127999999998 20/08/2013 00:00:00;118,687999999998 21/08/2013 00:00:00;117,906999999998 22/08/2013 00:00:00;117,929999999998 23/08/2013 00:00:00;117,917999999998 26/08/2013 00:00:00;118,147999999998 27/08/2013 00:00:00;116,203999999998 28/08/2013 00:00:00;115,854999999998 29/08/2013 00:00:00;115,266999999998 30/08/2013 00:00:00;115,698999999998 02/09/2013 00:00:00;116,757999999998 03/09/2013 00:00:00;115,052999999998 04/09/2013 00:00:00;115,013999999998 05/09/2013 00:00:00;115,342999999998 06/09/2013 00:00:00;115,537999999998 09/09/2013 00:00:00;115,019999999998 10/09/2013 00:00:00;116,246999999998 11/09/2013 00:00:00;116,508999999998 12/09/2013 00:00:00;116,873999999998 13/09/2013 00:00:00;116,720999999998 16/09/2013 00:00:00;117,618999999998 17/09/2013 00:00:00;117,625999999998 18/09/2013 00:00:00;117,286999999998 19/09/2013 00:00:00;119,536999999998 20/09/2013 00:00:00;120,391999999998 23/09/2013 00:00:00;119,574999999998 24/09/2013 00:00:00;119,284999999998 25/09/2013 00:00:00;119,315999999998 26/09/2013 00:00:00;119,595999999998 27/09/2013 00:00:00;119,901999999998 30/09/2013 00:00:00;119,812999999998 01/10/2013 00:00:00;120,667999999998 02/10/2013 00:00:00;120,047999999998 03/10/2013 00:00:00;119,597999999998 04/10/2013 00:00:00;119,750999999998 07/10/2013 00:00:00;118,919999999998 08/10/2013 00:00:00;118,224999999998 09/10/2013 00:00:00;118,527999999998 10/10/2013 00:00:00;120,012999999998 11/10/2013 00:00:00;120,320999999998 14/10/2013 00:00:00;120,813999999998 15/10/2013 00:00:00;121,471999999998 16/10/2013 00:00:00;121,986999999998 17/10/2013 00:00:00;122,545999999998 18/10/2013 00:00:00;123,602999999998 21/10/2013 00:00:00;123,495999999998 22/10/2013 00:00:00;123,701999999998 23/10/2013 00:00:00;123,788999999998 24/10/2013 00:00:00;124,404999999998 25/10/2013 00:00:00;124,501999999998 28/10/2013 00:00:00;124,350999999998 29/10/2013 00:00:00;124,885999999998 30/10/2013 00:00:00;123,979999999998 31/10/2013 00:00:00;123,965999999998 04/11/2013 00:00:00;124,237999999998 05/11/2013 00:00:00;124,407999999998 06/11/2013 00:00:00;124,128999999998 07/11/2013 00:00:00;124,505999999998 08/11/2013 00:00:00;124,495999999998 12/11/2013 00:00:00;124,336999999998 13/11/2013 00:00:00;123,573999999998 14/11/2013 00:00:00;124,851999999998 15/11/2013 00:00:00;125,757999999998 18/11/2013 00:00:00;126,777999999998 19/11/2013 00:00:00;125,514999999998 20/11/2013 00:00:00;124,583999999998 21/11/2013 00:00:00;123,894999999998 22/11/2013 00:00:00;123,835999999998 25/11/2013 00:00:00;124,482999999998 26/11/2013 00:00:00;124,204999999998 27/11/2013 00:00:00;124,356999999998 28/11/2013 00:00:00;124,795999999998 29/11/2013 00:00:00;124,891999999998 02/12/2013 00:00:00;124,426999999998 03/12/2013 00:00:00;123,103999999998 04/12/2013 00:00:00;122,831999999998 05/12/2013 00:00:00;122,260999999998 06/12/2013 00:00:00;122,595999999998 09/12/2013 00:00:00;123,088999999998 10/12/2013 00:00:00;122,965999999998 11/12/2013 00:00:00;121,343999999998 12/12/2013 00:00:00;120,208999999998 13/12/2013 00:00:00;119,741999999998 16/12/2013 00:00:00;120,318999999998 17/12/2013 00:00:00;119,191999999998 18/12/2013 00:00:00;119,728999999998 19/12/2013 00:00:00;121,363999999998 20/12/2013 00:00:00;122,459999999998 23/12/2013 00:00:00;122,636999999998 24/12/2013 00:00:00;122,255999999998 27/12/2013 00:00:00;122,407999999998 30/12/2013 00:00:00;122,651999999998 31/12/2013 00:00:00;123,474999999998 02/01/2014 00:00:00;121,683999999998 03/01/2014 00:00:00;122,754999999998 06/01/2014 00:00:00;122,712999999998 07/01/2014 00:00:00;123,270999999998 08/01/2014 00:00:00;123,597999999998 09/01/2014 00:00:00;123,936999999998 10/01/2014 00:00:00;124,220999999998 13/01/2014 00:00:00;124,641999999998 14/01/2014 00:00:00;124,534999999998 15/01/2014 00:00:00;124,850999999998 16/01/2014 00:00:00;124,698999999998 17/01/2014 00:00:00;125,945999999998 20/01/2014 00:00:00;125,788999999998 21/01/2014 00:00:00;125,460999999998 22/01/2014 00:00:00;125,815999999998 23/01/2014 00:00:00;125,503999999998 24/01/2014 00:00:00;123,616999999998 27/01/2014 00:00:00;123,550999999998 28/01/2014 00:00:00;123,998999999998 29/01/2014 00:00:00;123,222999999998 30/01/2014 00:00:00;122,839999999998 31/01/2014 00:00:00;122,581999999998 03/02/2014 00:00:00;122,257999999998 04/02/2014 00:00:00;121,773999999998 05/02/2014 00:00:00;121,576999999998 06/02/2014 00:00:00;122,759999999998 07/02/2014 00:00:00;124,038999999998 10/02/2014 00:00:00;124,130999999998 11/02/2014 00:00:00;125,749999999998 12/02/2014 00:00:00;126,177999999998 13/02/2014 00:00:00;126,349999999998 14/02/2014 00:00:00;126,822999999998 17/02/2014 00:00:00;127,916999999998 18/02/2014 00:00:00;127,941999999997 19/02/2014 00:00:00;128,557999999997 20/02/2014 00:00:00;128,872999999997 21/02/2014 00:00:00;129,393999999997 24/02/2014 00:00:00;129,109999999997 25/02/2014 00:00:00;130,108999999997 26/02/2014 00:00:00;130,311999999997 27/02/2014 00:00:00;130,191999999997 28/02/2014 00:00:00;130,405999999997 03/03/2014 00:00:00;128,852999999997 04/03/2014 00:00:00;130,818999999997 05/03/2014 00:00:00;130,418999999997 06/03/2014 00:00:00;130,795999999997 07/03/2014 00:00:00;129,763999999997 10/03/2014 00:00:00;128,834999999997 11/03/2014 00:00:00;128,931999999997 12/03/2014 00:00:00;126,745999999997 13/03/2014 00:00:00;126,532999999997 14/03/2014 00:00:00;125,396999999997 17/03/2014 00:00:00;127,073999999997 18/03/2014 00:00:00;127,696999999997 19/03/2014 00:00:00;128,325999999997 20/03/2014 00:00:00;126,249999999997 21/03/2014 00:00:00;126,511999999997 24/03/2014 00:00:00;126,212999999997 25/03/2014 00:00:00;127,717999999997 26/03/2014 00:00:00;127,250999999997 27/03/2014 00:00:00;128,148999999997 28/03/2014 00:00:00;128,968999999997 31/03/2014 00:00:00;129,088999999997 01/04/2014 00:00:00;129,431999999997 02/04/2014 00:00:00;130,178999999997 03/04/2014 00:00:00;130,032999999997 04/04/2014 00:00:00;131,114999999997 07/04/2014 00:00:00;131,069999999997 08/04/2014 00:00:00;130,646999999997 09/04/2014 00:00:00;131,103999999997 10/04/2014 00:00:00;131,334999999997 11/04/2014 00:00:00;130,051999999997 14/04/2014 00:00:00;129,639999999997 15/04/2014 00:00:00;129,638999999997 16/04/2014 00:00:00;130,922999999997 17/04/2014 00:00:00;131,776999999997 22/04/2014 00:00:00;133,002999999997 23/04/2014 00:00:00;133,183999999997 24/04/2014 00:00:00;133,421999999997 25/04/2014 00:00:00;132,885999999997 28/04/2014 00:00:00;133,353999999997 29/04/2014 00:00:00;133,993999999997 30/04/2014 00:00:00;133,201999999997 02/05/2014 00:00:00;133,361999999997 05/05/2014 00:00:00;133,345999999997 06/05/2014 00:00:00;133,774999999997 07/05/2014 00:00:00;134,596999999997 09/05/2014 00:00:00;136,213999999997 12/05/2014 00:00:00;136,394999999997 13/05/2014 00:00:00;137,115999999997 14/05/2014 00:00:00;137,448999999997 15/05/2014 00:00:00;136,863999999997 16/05/2014 00:00:00;135,905999999997 19/05/2014 00:00:00;136,967999999997 20/05/2014 00:00:00;135,530999999997 21/05/2014 00:00:00;136,154999999997 22/05/2014 00:00:00;136,422999999997 23/05/2014 00:00:00;137,385999999997 26/05/2014 00:00:00;137,915999999997 27/05/2014 00:00:00;138,825999999997 28/05/2014 00:00:00;139,504999999997 30/05/2014 00:00:00;140,543999999997 02/06/2014 00:00:00;141,457999999997 03/06/2014 00:00:00;141,617999999997 04/06/2014 00:00:00;141,491999999997 05/06/2014 00:00:00;142,208999999997 06/06/2014 00:00:00;145,273999999997 10/06/2014 00:00:00;144,352999999997 11/06/2014 00:00:00;143,966999999997 12/06/2014 00:00:00;144,765999999997 13/06/2014 00:00:00;143,125999999997 16/06/2014 00:00:00;142,578999999997 17/06/2014 00:00:00;142,236999999997 18/06/2014 00:00:00;141,726999999997 19/06/2014 00:00:00;142,955999999997 20/06/2014 00:00:00;142,837999999997 23/06/2014 00:00:00;142,567999999997 24/06/2014 00:00:00;143,251999999997 25/06/2014 00:00:00;142,750999999997 26/06/2014 00:00:00;143,578999999997 27/06/2014 00:00:00;143,770999999997 30/06/2014 00:00:00;144,143999999997 01/07/2014 00:00:00;145,011999999996 02/07/2014 00:00:00;145,421999999996 03/07/2014 00:00:00;145,841999999996 04/07/2014 00:00:00;145,191999999996 07/07/2014 00:00:00;144,780999999996 08/07/2014 00:00:00;143,338999999996 09/07/2014 00:00:00;143,685999999996 10/07/2014 00:00:00;143,969999999996 11/07/2014 00:00:00;143,935999999996 15/07/2014 00:00:00;144,446999999996 16/07/2014 00:00:00;145,981999999996 17/07/2014 00:00:00;146,247999999996 18/07/2014 00:00:00;146,460999999996 21/07/2014 00:00:00;145,725999999996 22/07/2014 00:00:00;146,319999999996 23/07/2014 00:00:00;146,690999999996 24/07/2014 00:00:00;146,139999999996 25/07/2014 00:00:00;144,002999999996 28/07/2014 00:00:00;143,719999999996 29/07/2014 00:00:00;145,436999999996 30/07/2014 00:00:00;145,272999999996 31/07/2014 00:00:00;144,088999999996 01/08/2014 00:00:00;142,720999999996 04/08/2014 00:00:00;141,583999999996 05/08/2014 00:00:00;142,130999999996 06/08/2014 00:00:00;141,094999999996 07/08/2014 00:00:00;142,554999999996 08/08/2014 00:00:00;141,303999999996 11/08/2014 00:00:00;143,557999999996 12/08/2014 00:00:00;143,210999999996 13/08/2014 00:00:00;144,144999999996 14/08/2014 00:00:00;145,107999999996 18/08/2014 00:00:00;145,508999999996 19/08/2014 00:00:00;145,642999999996 20/08/2014 00:00:00;145,145999999996 21/08/2014 00:00:00;146,216999999996 22/08/2014 00:00:00;146,420999999996 25/08/2014 00:00:00;147,901999999996 26/08/2014 00:00:00;148,808999999996 27/08/2014 00:00:00;149,213999999996 28/08/2014 00:00:00;148,464999999996 29/08/2014 00:00:00;148,258999999996 01/09/2014 00:00:00;148,380999999996 02/09/2014 00:00:00;148,358999999996 03/09/2014 00:00:00;149,189999999996 04/09/2014 00:00:00;149,350999999996 05/09/2014 00:00:00;149,634999999996 08/09/2014 00:00:00;149,401999999996 09/09/2014 00:00:00;148,699999999996 10/09/2014 00:00:00;148,061999999996 11/09/2014 00:00:00;147,998999999996 12/09/2014 00:00:00;148,051999999996 15/09/2014 00:00:00;146,625999999996 16/09/2014 00:00:00;145,136999999996 17/09/2014 00:00:00;146,071999999996 18/09/2014 00:00:00;146,648999999996 19/09/2014 00:00:00;146,443999999996 22/09/2014 00:00:00;146,183999999996 23/09/2014 00:00:00;144,988999999996 24/09/2014 00:00:00;144,869999999996 25/09/2014 00:00:00;143,453999999996 26/09/2014 00:00:00;144,981999999996 29/09/2014 00:00:00;143,573999999996 30/09/2014 00:00:00;144,190999999996 01/10/2014 00:00:00;143,072999999996 02/10/2014 00:00:00;140,748999999996 03/10/2014 00:00:00;140,789999999996 06/10/2014 00:00:00;140,589999999996 07/10/2014 00:00:00;139,325999999996 08/10/2014 00:00:00;138,673999999996 09/10/2014 00:00:00;138,541999999996 10/10/2014 00:00:00;137,833999999996 13/10/2014 00:00:00;137,403999999996 14/10/2014 00:00:00;137,056999999996 15/10/2014 00:00:00;134,521999999996 16/10/2014 00:00:00;134,776999999996 17/10/2014 00:00:00;137,641999999996 20/10/2014 00:00:00;138,383999999996 21/10/2014 00:00:00;141,139999999996 22/10/2014 00:00:00;141,707999999996 23/10/2014 00:00:00;142,611999999996 24/10/2014 00:00:00;142,484999999996 27/10/2014 00:00:00;141,065999999996 28/10/2014 00:00:00;142,854999999996 29/10/2014 00:00:00;142,970999999996 30/10/2014 00:00:00;143,350999999996 31/10/2014 00:00:00;145,914999999996 03/11/2014 00:00:00;145,676999999996 04/11/2014 00:00:00;145,959999999996 05/11/2014 00:00:00;147,066999999996 06/11/2014 00:00:00;146,569999999996 07/11/2014 00:00:00;145,288999999996 10/11/2014 00:00:00;145,881999999996 12/11/2014 00:00:00;144,984999999996 13/11/2014 00:00:00;145,822999999996 14/11/2014 00:00:00;145,705999999996 17/11/2014 00:00:00;146,271999999996 18/11/2014 00:00:00;147,056999999996 19/11/2014 00:00:00;147,017999999996 20/11/2014 00:00:00;146,369999999996 21/11/2014 00:00:00;148,606999999996 24/11/2014 00:00:00;149,415999999996 25/11/2014 00:00:00;150,190999999996 26/11/2014 00:00:00;149,808999999996 27/11/2014 00:00:00;151,489999999996 28/11/2014 00:00:00;151,478999999996 01/12/2014 00:00:00;152,922999999995 02/12/2014 00:00:00;154,618999999995 03/12/2014 00:00:00;154,973999999995 04/12/2014 00:00:00;153,278999999995 05/12/2014 00:00:00;153,749999999995 08/12/2014 00:00:00;153,468999999995 09/12/2014 00:00:00;152,401999999995 10/12/2014 00:00:00;152,606999999995 11/12/2014 00:00:00;152,446999999995 12/12/2014 00:00:00;151,033999999995 15/12/2014 00:00:00;149,305999999996 16/12/2014 00:00:00;148,514999999996 17/12/2014 00:00:00;148,825999999995 18/12/2014 00:00:00;151,739999999995 19/12/2014 00:00:00;153,341999999995 22/12/2014 00:00:00;154,665999999995 23/12/2014 00:00:00;156,124999999995 24/12/2014 00:00:00;156,333999999995 29/12/2014 00:00:00;156,103999999995 30/12/2014 00:00:00;155,429999999995 31/12/2014 00:00:00;155,856999999995 02/01/2015 00:00:00;156,089999999995 05/01/2015 00:00:00;155,469999999995 06/01/2015 00:00:00;155,320999999995 07/01/2015 00:00:00;157,095999999995 08/01/2015 00:00:00;159,312999999995 09/01/2015 00:00:00;159,604999999995 12/01/2015 00:00:00;160,678999999995 13/01/2015 00:00:00;161,442999999995 14/01/2015 00:00:00;161,023999999995 15/01/2015 00:00:00;162,720999999995 16/01/2015 00:00:00;165,742999999995 19/01/2015 00:00:00;166,483999999995 20/01/2015 00:00:00;167,498999999995 21/01/2015 00:00:00;167,901999999995 22/01/2015 00:00:00;170,445999999995 23/01/2015 00:00:00;174,832999999995 26/01/2015 00:00:00;176,652999999994 27/01/2015 00:00:00;174,223999999995 28/01/2015 00:00:00;175,424999999994 29/01/2015 00:00:00;176,743999999994 30/01/2015 00:00:00;176,076999999994 02/02/2015 00:00:00;178,033999999994 03/02/2015 00:00:00;179,086999999994 04/02/2015 00:00:00;180,067999999994 05/02/2015 00:00:00;180,956999999994 06/02/2015 00:00:00;179,548999999994 09/02/2015 00:00:00;177,071999999994 10/02/2015 00:00:00;178,818999999994 11/02/2015 00:00:00;178,728999999994 12/02/2015 00:00:00;181,476999999994 13/02/2015 00:00:00;182,826999999994 16/02/2015 00:00:00;182,235999999994 17/02/2015 00:00:00;182,068999999994 18/02/2015 00:00:00;182,595999999994 19/02/2015 00:00:00;183,745999999994 20/02/2015 00:00:00;183,102999999994 23/02/2015 00:00:00;184,782999999994 24/02/2015 00:00:00;185,549999999994 25/02/2015 00:00:00;185,019999999994 26/02/2015 00:00:00;186,032999999994 27/02/2015 00:00:00;185,780999999994 02/03/2015 00:00:00;187,678999999994 03/03/2015 00:00:00;185,504999999994 04/03/2015 00:00:00;185,220999999994 05/03/2015 00:00:00;185,684999999994 06/03/2015 00:00:00;182,743999999994 09/03/2015 00:00:00;180,723999999994 10/03/2015 00:00:00;179,658999999994 11/03/2015 00:00:00;181,818999999994 12/03/2015 00:00:00;181,910999999994 13/03/2015 00:00:00;184,706999999994 16/03/2015 00:00:00;186,458999999994 17/03/2015 00:00:00;184,951999999994 18/03/2015 00:00:00;185,644999999994 19/03/2015 00:00:00;187,556999999994 20/03/2015 00:00:00;189,509999999994 23/03/2015 00:00:00;188,921999999994 24/03/2015 00:00:00;190,201999999994 25/03/2015 00:00:00;188,600999999994 26/03/2015 00:00:00;186,602999999994 27/03/2015 00:00:00;188,059999999994 30/03/2015 00:00:00;189,028999999994 31/03/2015 00:00:00;187,131999999994 01/04/2015 00:00:00;187,563999999994 02/04/2015 00:00:00;187,567999999994 07/04/2015 00:00:00;188,793999999994 08/04/2015 00:00:00;189,878999999994 09/04/2015 00:00:00;190,879999999994 10/04/2015 00:00:00;192,701999999993 13/04/2015 00:00:00;191,920999999993 14/04/2015 00:00:00;192,277999999993 15/04/2015 00:00:00;191,814999999993 16/04/2015 00:00:00;189,619999999994 17/04/2015 00:00:00;187,041999999994 20/04/2015 00:00:00;187,901999999994 21/04/2015 00:00:00;188,043999999994 22/04/2015 00:00:00;187,335999999994 23/04/2015 00:00:00;185,777999999994 24/04/2015 00:00:00;185,720999999994 27/04/2015 00:00:00;188,331999999993 28/04/2015 00:00:00;185,520999999994 29/04/2015 00:00:00;182,513999999994 30/04/2015 00:00:00;181,656999999994 04/05/2015 00:00:00;182,879999999994 05/05/2015 00:00:00;179,292999999994 06/05/2015 00:00:00;175,594999999994 07/05/2015 00:00:00;174,460999999994 11/05/2015 00:00:00;179,749999999994 12/05/2015 00:00:00;177,317999999994 13/05/2015 00:00:00;178,895999999994 15/05/2015 00:00:00;182,401999999994 18/05/2015 00:00:00;181,747999999994 19/05/2015 00:00:00;186,084999999993 20/05/2015 00:00:00;183,489999999994 21/05/2015 00:00:00;181,853999999994 22/05/2015 00:00:00;181,147999999994 26/05/2015 00:00:00;179,172999999994 27/05/2015 00:00:00;181,072999999994 28/05/2015 00:00:00;180,065999999994 29/05/2015 00:00:00;177,981999999994 01/06/2015 00:00:00;179,522999999994 02/06/2015 00:00:00;176,433999999994 03/06/2015 00:00:00;173,778999999994 04/06/2015 00:00:00;174,320999999994 05/06/2015 00:00:00;171,594999999994 08/06/2015 00:00:00;169,904999999994 09/06/2015 00:00:00;170,666999999994 10/06/2015 00:00:00;171,871999999994 11/06/2015 00:00:00;174,839999999994 12/06/2015 00:00:00;172,241999999994 15/06/2015 00:00:00;169,829999999994 16/06/2015 00:00:00;170,001999999994 17/06/2015 00:00:00;166,895999999994 18/06/2015 00:00:00;166,899999999994 19/06/2015 00:00:00;166,692999999994 22/06/2015 00:00:00;170,184999999994 23/06/2015 00:00:00;172,918999999994 24/06/2015 00:00:00;172,340999999994 25/06/2015 00:00:00;171,863999999994 26/06/2015 00:00:00;173,664999999994 29/06/2015 00:00:00;169,443999999994 30/06/2015 00:00:00;168,233999999994 01/07/2015 00:00:00;170,751999999994 02/07/2015 00:00:00;169,130999999994 03/07/2015 00:00:00;169,996999999994 06/07/2015 00:00:00;167,520999999994 07/07/2015 00:00:00;167,655999999994 08/07/2015 00:00:00;167,667999999994 09/07/2015 00:00:00;171,108999999994 10/07/2015 00:00:00;173,978999999994 13/07/2015 00:00:00;178,312999999993 15/07/2015 00:00:00;179,042999999993 16/07/2015 00:00:00;181,615999999993 17/07/2015 00:00:00;182,507999999993 20/07/2015 00:00:00;182,683999999993 21/07/2015 00:00:00;181,039999999993 22/07/2015 00:00:00;179,876999999993 23/07/2015 00:00:00;177,479999999993 24/07/2015 00:00:00;178,344999999993 27/07/2015 00:00:00;175,407999999993 28/07/2015 00:00:00;177,389999999993 29/07/2015 00:00:00;178,371999999993 30/07/2015 00:00:00;178,828999999993 31/07/2015 00:00:00;178,821999999993 03/08/2015 00:00:00;181,195999999993 04/08/2015 00:00:00;182,495999999993 05/08/2015 00:00:00;182,765999999993 06/08/2015 00:00:00;183,762999999993 07/08/2015 00:00:00;182,915999999993 10/08/2015 00:00:00;184,511999999993 11/08/2015 00:00:00;182,840999999993 12/08/2015 00:00:00;180,090999999993 13/08/2015 00:00:00;183,172999999993 14/08/2015 00:00:00;185,333999999993 17/08/2015 00:00:00;185,890999999993 18/08/2015 00:00:00;187,221999999993 19/08/2015 00:00:00;185,398999999993 20/08/2015 00:00:00;182,908999999993 21/08/2015 00:00:00;178,573999999993 24/08/2015 00:00:00;169,389999999993 25/08/2015 00:00:00;175,040999999993 26/08/2015 00:00:00;172,272999999993 27/08/2015 00:00:00;176,714999999993 28/08/2015 00:00:00;175,731999999993 31/08/2015 00:00:00;176,394999999993 01/09/2015 00:00:00;172,425999999993 02/09/2015 00:00:00;174,177999999993 03/09/2015 00:00:00;177,279999999993 04/09/2015 00:00:00;173,874999999993 07/09/2015 00:00:00;173,983999999993 08/09/2015 00:00:00;176,083999999993 09/09/2015 00:00:00;177,074999999993 10/09/2015 00:00:00;176,537999999993 11/09/2015 00:00:00;174,176999999993 14/09/2015 00:00:00;172,970999999993 15/09/2015 00:00:00;172,738999999993 16/09/2015 00:00:00;173,796999999993 17/09/2015 00:00:00;174,114999999993 18/09/2015 00:00:00;175,057999999993 21/09/2015 00:00:00;176,514999999993 22/09/2015 00:00:00;174,102999999993 23/09/2015 00:00:00;175,246999999993 24/09/2015 00:00:00;174,196999999993 25/09/2015 00:00:00;178,212999999993 28/09/2015 00:00:00;175,827999999993 29/09/2015 00:00:00;175,404999999993 30/09/2015 00:00:00;177,230999999993 01/10/2015 00:00:00;175,038999999993 02/10/2015 00:00:00;176,764999999993 05/10/2015 00:00:00;181,252999999993 06/10/2015 00:00:00;181,315999999993 07/10/2015 00:00:00;179,730999999993 08/10/2015 00:00:00;180,094999999993 09/10/2015 00:00:00;180,987999999993 12/10/2015 00:00:00;181,491999999993 13/10/2015 00:00:00;181,249999999993 14/10/2015 00:00:00;180,488999999993 15/10/2015 00:00:00;181,233999999993 16/10/2015 00:00:00;181,074999999993 19/10/2015 00:00:00;182,429999999993 20/10/2015 00:00:00;182,252999999993 21/10/2015 00:00:00;182,698999999993 22/10/2015 00:00:00;187,267999999992 23/10/2015 00:00:00;189,230999999992 26/10/2015 00:00:00;189,456999999992 27/10/2015 00:00:00;189,077999999992 28/10/2015 00:00:00;190,554999999992 29/10/2015 00:00:00;190,577999999992 30/10/2015 00:00:00;190,305999999992 02/11/2015 00:00:00;190,599999999992 03/11/2015 00:00:00;188,393999999992 04/11/2015 00:00:00;187,586999999992 05/11/2015 00:00:00;187,327999999992 06/11/2015 00:00:00;186,643999999992 09/11/2015 00:00:00;182,813999999992 10/11/2015 00:00:00;182,528999999992 12/11/2015 00:00:00;182,108999999992 13/11/2015 00:00:00;180,945999999992 16/11/2015 00:00:00;181,987999999992 17/11/2015 00:00:00;185,385999999992 18/11/2015 00:00:00;185,461999999992 19/11/2015 00:00:00;187,412999999992 20/11/2015 00:00:00;188,815999999992 23/11/2015 00:00:00;186,524999999992 24/11/2015 00:00:00;183,335999999992 25/11/2015 00:00:00;186,974999999992 26/11/2015 00:00:00;187,484999999992 27/11/2015 00:00:00;188,249999999992 30/11/2015 00:00:00;188,444999999992 01/12/2015 00:00:00;190,021999999992 02/12/2015 00:00:00;189,072999999992 03/12/2015 00:00:00;184,555999999992 04/12/2015 00:00:00;183,611999999992 07/12/2015 00:00:00;186,413999999992 08/12/2015 00:00:00;185,007999999992 09/12/2015 00:00:00;183,675999999992 10/12/2015 00:00:00;183,038999999992 11/12/2015 00:00:00;180,698999999992 14/12/2015 00:00:00;178,559999999992 15/12/2015 00:00:00;182,108999999992 16/12/2015 00:00:00;183,382999999992 17/12/2015 00:00:00;184,958999999992 18/12/2015 00:00:00;184,690999999992 21/12/2015 00:00:00;181,950999999992 22/12/2015 00:00:00;182,096999999992 23/12/2015 00:00:00;184,469999999992 24/12/2015 00:00:00;184,704999999992 28/12/2015 00:00:00;183,990999999992 29/12/2015 00:00:00;187,007999999992 30/12/2015 00:00:00;186,339999999992 31/12/2015 00:00:00;185,909999999992 04/01/2016 00:00:00;182,988999999992 05/01/2016 00:00:00;184,110999999992 06/01/2016 00:00:00;182,345999999992 07/01/2016 00:00:00;178,502999999992 08/01/2016 00:00:00;177,218999999992 11/01/2016 00:00:00;176,171999999992 12/01/2016 00:00:00;178,239999999992 13/01/2016 00:00:00;178,235999999992 14/01/2016 00:00:00;175,276999999992 15/01/2016 00:00:00;172,173999999992 18/01/2016 00:00:00;170,332999999992 19/01/2016 00:00:00;172,130999999992 20/01/2016 00:00:00;167,016999999993 21/01/2016 00:00:00;168,820999999993 22/01/2016 00:00:00;175,457999999992 25/01/2016 00:00:00;176,458999999992 26/01/2016 00:00:00;177,056999999992 27/01/2016 00:00:00;174,611999999992 28/01/2016 00:00:00;174,203999999992 29/01/2016 00:00:00;178,835999999992 01/02/2016 00:00:00;179,206999999992 02/02/2016 00:00:00;177,116999999992 03/02/2016 00:00:00;177,818999999992 04/02/2016 00:00:00;176,400999999992 05/02/2016 00:00:00;173,320999999992 08/02/2016 00:00:00;166,964999999992 09/02/2016 00:00:00;164,614999999993 10/02/2016 00:00:00;168,774999999992 11/02/2016 00:00:00;164,525999999993 12/02/2016 00:00:00;166,302999999992 15/02/2016 00:00:00;170,277999999992 16/02/2016 00:00:00;169,759999999992 17/02/2016 00:00:00;173,414999999992 18/02/2016 00:00:00;174,433999999992 19/02/2016 00:00:00;175,824999999992 22/02/2016 00:00:00;177,766999999992 23/02/2016 00:00:00;175,939999999992 24/02/2016 00:00:00;173,166999999992 25/02/2016 00:00:00;175,576999999992 26/02/2016 00:00:00;176,194999999992 29/02/2016 00:00:00;177,259999999992 01/03/2016 00:00:00;179,179999999992 02/03/2016 00:00:00;179,126999999992 03/03/2016 00:00:00;178,964999999992 04/03/2016 00:00:00;179,771999999992 07/03/2016 00:00:00;179,448999999992 08/03/2016 00:00:00;177,361999999992 09/03/2016 00:00:00;177,369999999992 10/03/2016 00:00:00;178,371999999992 11/03/2016 00:00:00;183,330999999992 14/03/2016 00:00:00;186,648999999991 15/03/2016 00:00:00;186,723999999991 16/03/2016 00:00:00;188,608999999991 17/03/2016 00:00:00;190,318999999991 18/03/2016 00:00:00;189,647999999991 21/03/2016 00:00:00;189,769999999991 22/03/2016 00:00:00;188,957999999991 23/03/2016 00:00:00;189,444999999991 24/03/2016 00:00:00;187,271999999991 29/03/2016 00:00:00;190,262999999991 30/03/2016 00:00:00;191,984999999991 31/03/2016 00:00:00;191,349999999991 01/04/2016 00:00:00;189,883999999991 04/04/2016 00:00:00;190,158999999991 05/04/2016 00:00:00;189,481999999991 06/04/2016 00:00:00;190,427999999991 07/04/2016 00:00:00;189,748999999991 08/04/2016 00:00:00;191,610999999991 11/04/2016 00:00:00;191,783999999991 12/04/2016 00:00:00;190,196999999991 13/04/2016 00:00:00;191,494999999991 14/04/2016 00:00:00;189,950999999991 15/04/2016 00:00:00;189,424999999991 18/04/2016 00:00:00;188,942999999991 19/04/2016 00:00:00;190,059999999991 20/04/2016 00:00:00;189,509999999991 21/04/2016 00:00:00;186,305999999991 22/04/2016 00:00:00;185,642999999991 25/04/2016 00:00:00;186,752999999991 26/04/2016 00:00:00;188,619999999991 27/04/2016 00:00:00;188,128999999991 28/04/2016 00:00:00;188,810999999991 29/04/2016 00:00:00;188,123999999991 02/05/2016 00:00:00;189,107999999991 03/05/2016 00:00:00;188,229999999991 04/05/2016 00:00:00;187,108999999991 06/05/2016 00:00:00;187,871999999991 09/05/2016 00:00:00;190,119999999991 10/05/2016 00:00:00;190,273999999991 11/05/2016 00:00:00;188,584999999991 12/05/2016 00:00:00;187,319999999991 13/05/2016 00:00:00;190,386999999991 17/05/2016 00:00:00;190,933999999991 18/05/2016 00:00:00;190,177999999991 19/05/2016 00:00:00;187,908999999991 20/05/2016 00:00:00;189,842999999991 23/05/2016 00:00:00;189,972999999991 24/05/2016 00:00:00;192,249999999991 25/05/2016 00:00:00;191,900999999991 26/05/2016 00:00:00;193,248999999991 27/05/2016 00:00:00;194,568999999990 30/05/2016 00:00:00;195,057999999990 31/05/2016 00:00:00;194,401999999990 01/06/2016 00:00:00;194,290999999990 02/06/2016 00:00:00;193,393999999991 03/06/2016 00:00:00;194,655999999990 06/06/2016 00:00:00;195,036999999990 07/06/2016 00:00:00;196,923999999990 08/06/2016 00:00:00;196,824999999990 09/06/2016 00:00:00;197,646999999990 10/06/2016 00:00:00;193,808999999990 13/06/2016 00:00:00;190,605999999991 14/06/2016 00:00:00;186,549999999991 15/06/2016 00:00:00;186,877999999991 16/06/2016 00:00:00;184,942999999991 17/06/2016 00:00:00;186,076999999991 20/06/2016 00:00:00;190,851999999990 21/06/2016 00:00:00;191,726999999990 22/06/2016 00:00:00;192,838999999990 23/06/2016 00:00:00;194,550999999990 24/06/2016 00:00:00;186,209999999991 27/06/2016 00:00:00;184,192999999991 28/06/2016 00:00:00;187,757999999991 29/06/2016 00:00:00;191,387999999990 30/06/2016 00:00:00;192,011999999990 01/07/2016 00:00:00;193,741999999990 04/07/2016 00:00:00;192,863999999990 05/07/2016 00:00:00;190,384999999990 06/07/2016 00:00:00;187,471999999991 07/07/2016 00:00:00;188,125999999990 08/07/2016 00:00:00;191,891999999990 11/07/2016 00:00:00;195,561999999990 12/07/2016 00:00:00;194,592999999990 13/07/2016 00:00:00;195,599999999990 15/07/2016 00:00:00;195,811999999990 18/07/2016 00:00:00;196,365999999990 19/07/2016 00:00:00;197,203999999990 20/07/2016 00:00:00;198,806999999990 21/07/2016 00:00:00;198,015999999990 22/07/2016 00:00:00;199,583999999990 25/07/2016 00:00:00;200,936999999990 26/07/2016 00:00:00;201,709999999990 27/07/2016 00:00:00;202,538999999990 28/07/2016 00:00:00;203,308999999990 29/07/2016 00:00:00;205,210999999989 01/08/2016 00:00:00;205,568999999989 02/08/2016 00:00:00;203,871999999990 03/08/2016 00:00:00;202,356999999990 04/08/2016 00:00:00;203,832999999989 05/08/2016 00:00:00;205,299999999989 08/08/2016 00:00:00;204,493999999989 09/08/2016 00:00:00;206,157999999989 10/08/2016 00:00:00;206,220999999989 11/08/2016 00:00:00;206,832999999989 12/08/2016 00:00:00;207,688999999989 16/08/2016 00:00:00;205,158999999989 17/08/2016 00:00:00;203,394999999989 18/08/2016 00:00:00;204,918999999989 19/08/2016 00:00:00;204,925999999989 22/08/2016 00:00:00;204,900999999989 23/08/2016 00:00:00;206,261999999989 24/08/2016 00:00:00;205,509999999989 25/08/2016 00:00:00;205,232999999989 26/08/2016 00:00:00;204,622999999989 29/08/2016 00:00:00;205,374999999989 30/08/2016 00:00:00;205,347999999989 31/08/2016 00:00:00;205,450999999989 01/09/2016 00:00:00;205,715999999989 02/09/2016 00:00:00;207,565999999989 05/09/2016 00:00:00;207,353999999989 06/09/2016 00:00:00;207,875999999989 07/09/2016 00:00:00;209,016999999989 08/09/2016 00:00:00;207,286999999989 09/09/2016 00:00:00;201,760999999989 12/09/2016 00:00:00;200,715999999989 13/09/2016 00:00:00;199,776999999989 14/09/2016 00:00:00;199,322999999989 15/09/2016 00:00:00;199,080999999989 16/09/2016 00:00:00;199,320999999989 19/09/2016 00:00:00;200,193999999989 20/09/2016 00:00:00;201,362999999989 21/09/2016 00:00:00;199,471999999989 22/09/2016 00:00:00;203,339999999989 23/09/2016 00:00:00;203,469999999989 26/09/2016 00:00:00;202,627999999989 27/09/2016 00:00:00;203,413999999989 28/09/2016 00:00:00;203,479999999989 29/09/2016 00:00:00;201,465999999989 30/09/2016 00:00:00;202,100999999989 03/10/2016 00:00:00;201,694999999989 04/10/2016 00:00:00;199,117999999989 05/10/2016 00:00:00;194,268999999990 06/10/2016 00:00:00;191,408999999990 07/10/2016 00:00:00;190,924999999990 10/10/2016 00:00:00;192,046999999990 11/10/2016 00:00:00;190,730999999990 12/10/2016 00:00:00;189,441999999990 13/10/2016 00:00:00;191,355999999990 14/10/2016 00:00:00;192,379999999990 17/10/2016 00:00:00;191,129999999990 18/10/2016 00:00:00;194,135999999989 19/10/2016 00:00:00;193,882999999989 20/10/2016 00:00:00;195,620999999989 21/10/2016 00:00:00;195,571999999989 24/10/2016 00:00:00;196,698999999989 25/10/2016 00:00:00;196,869999999989 26/10/2016 00:00:00;193,096999999989 27/10/2016 00:00:00;190,069999999990 28/10/2016 00:00:00;189,768999999990 31/10/2016 00:00:00;190,512999999990 02/11/2016 00:00:00;187,587999999990 03/11/2016 00:00:00;187,430999999990 04/11/2016 00:00:00;185,761999999990 07/11/2016 00:00:00;187,786999999990 08/11/2016 00:00:00;187,856999999990 09/11/2016 00:00:00;185,376999999990 10/11/2016 00:00:00;178,848999999990 14/11/2016 00:00:00;177,198999999990 15/11/2016 00:00:00;180,093999999990 16/11/2016 00:00:00;178,645999999990 17/11/2016 00:00:00;179,928999999990 18/11/2016 00:00:00;179,220999999990 21/11/2016 00:00:00;178,588999999990 22/11/2016 00:00:00;180,128999999990 23/11/2016 00:00:00;180,712999999990 24/11/2016 00:00:00;180,420999999990 25/11/2016 00:00:00;181,592999999990 28/11/2016 00:00:00;182,373999999990 29/11/2016 00:00:00;182,811999999990 30/11/2016 00:00:00;182,124999999990 01/12/2016 00:00:00;178,703999999990 02/12/2016 00:00:00;178,960999999990 05/12/2016 00:00:00;178,347999999990 06/12/2016 00:00:00;179,586999999990 07/12/2016 00:00:00;181,268999999990 08/12/2016 00:00:00;181,130999999990 09/12/2016 00:00:00;184,345999999990 12/12/2016 00:00:00;182,859999999990 13/12/2016 00:00:00;185,256999999990 14/12/2016 00:00:00;184,279999999990 15/12/2016 00:00:00;182,004999999990 16/12/2016 00:00:00;184,082999999990 19/12/2016 00:00:00;186,363999999989 20/12/2016 00:00:00;186,682999999989 21/12/2016 00:00:00;187,791999999989 22/12/2016 00:00:00;187,267999999989 23/12/2016 00:00:00;188,120999999989 27/12/2016 00:00:00;188,961999999989 28/12/2016 00:00:00;187,544999999989 29/12/2016 00:00:00;189,151999999989 30/12/2016 00:00:00;190,687999999989 02/01/2017 00:00:00;192,529999999989 03/01/2017 00:00:00;189,389999999989 04/01/2017 00:00:00;190,128999999989 05/01/2017 00:00:00;191,079999999989 06/01/2017 00:00:00;192,149999999989 09/01/2017 00:00:00;190,520999999989 10/01/2017 00:00:00;190,537999999989 11/01/2017 00:00:00;190,101999999989 12/01/2017 00:00:00;189,216999999989 13/01/2017 00:00:00;188,845999999989 16/01/2017 00:00:00;188,794999999989 17/01/2017 00:00:00;187,813999999989 18/01/2017 00:00:00;187,933999999989 19/01/2017 00:00:00;185,566999999989 20/01/2017 00:00:00;184,816999999989 23/01/2017 00:00:00;185,620999999989 24/01/2017 00:00:00;184,722999999989 25/01/2017 00:00:00;184,337999999989 26/01/2017 00:00:00;185,090999999989 27/01/2017 00:00:00;184,873999999989 30/01/2017 00:00:00;184,365999999989 31/01/2017 00:00:00;185,418999999989 01/02/2017 00:00:00;186,736999999989 02/02/2017 00:00:00;185,782999999989 03/02/2017 00:00:00;186,359999999989 06/02/2017 00:00:00;185,256999999989 07/02/2017 00:00:00;187,874999999989 08/02/2017 00:00:00;190,156999999989 09/02/2017 00:00:00;190,097999999989 10/02/2017 00:00:00;189,653999999989 13/02/2017 00:00:00;189,617999999989 14/02/2017 00:00:00;191,236999999989 15/02/2017 00:00:00;192,458999999989 16/02/2017 00:00:00;192,533999999989 17/02/2017 00:00:00;192,833999999989 20/02/2017 00:00:00;192,659999999989 21/02/2017 00:00:00;192,099999999989 22/02/2017 00:00:00;192,073999999989 23/02/2017 00:00:00;192,161999999989 24/02/2017 00:00:00;191,567999999989 27/02/2017 00:00:00;190,705999999989 28/02/2017 00:00:00;191,151999999989 01/03/2017 00:00:00;191,536999999989 02/03/2017 00:00:00;190,878999999989 03/03/2017 00:00:00;190,680999999989 06/03/2017 00:00:00;190,342999999989 07/03/2017 00:00:00;188,844999999989 08/03/2017 00:00:00;188,470999999989 09/03/2017 00:00:00;189,212999999989 10/03/2017 00:00:00;187,433999999989 13/03/2017 00:00:00;187,861999999989 14/03/2017 00:00:00;187,684999999989 15/03/2017 00:00:00;187,738999999989 16/03/2017 00:00:00;190,534999999989 17/03/2017 00:00:00;191,908999999989 20/03/2017 00:00:00;191,687999999989 21/03/2017 00:00:00;191,037999999989 22/03/2017 00:00:00;189,616999999989 23/03/2017 00:00:00;190,401999999989 24/03/2017 00:00:00;190,619999999989 27/03/2017 00:00:00;189,946999999989 28/03/2017 00:00:00;189,531999999989 29/03/2017 00:00:00;190,760999999989 30/03/2017 00:00:00;190,109999999989 31/03/2017 00:00:00;192,945999999988 03/04/2017 00:00:00;192,536999999988 04/04/2017 00:00:00;193,636999999988 05/04/2017 00:00:00;194,638999999988 06/04/2017 00:00:00;195,907999999988 07/04/2017 00:00:00;197,477999999988 10/04/2017 00:00:00;196,893999999988 11/04/2017 00:00:00;197,366999999988 12/04/2017 00:00:00;198,082999999988 13/04/2017 00:00:00;198,183999999988 18/04/2017 00:00:00;197,598999999988 19/04/2017 00:00:00;196,612999999988 20/04/2017 00:00:00;195,135999999988 21/04/2017 00:00:00;193,726999999988 24/04/2017 00:00:00;196,879999999988 25/04/2017 00:00:00;199,435999999988 26/04/2017 00:00:00;199,397999999988 27/04/2017 00:00:00;199,697999999988 28/04/2017 00:00:00;198,300999999988 02/05/2017 00:00:00;200,297999999988 03/05/2017 00:00:00;200,894999999988 04/05/2017 00:00:00;201,194999999988 05/05/2017 00:00:00;202,904999999988 09/05/2017 00:00:00;206,026999999987 10/05/2017 00:00:00;205,621999999987 11/05/2017 00:00:00;207,021999999987 12/05/2017 00:00:00;208,123999999987 15/05/2017 00:00:00;208,056999999987 16/05/2017 00:00:00;208,111999999987 17/05/2017 00:00:00;206,852999999987 18/05/2017 00:00:00;204,557999999987 19/05/2017 00:00:00;204,721999999987 22/05/2017 00:00:00;207,199999999987 23/05/2017 00:00:00;205,876999999987 24/05/2017 00:00:00;206,969999999987 26/05/2017 00:00:00;208,304999999987 29/05/2017 00:00:00;207,881999999987 30/05/2017 00:00:00;208,262999999987 31/05/2017 00:00:00;208,465999999987 01/06/2017 00:00:00;210,725999999987 02/06/2017 00:00:00;213,249999999987 06/06/2017 00:00:00;212,107999999987 07/06/2017 00:00:00;212,570999999987 08/06/2017 00:00:00;211,226999999987 09/06/2017 00:00:00;212,280999999987 12/06/2017 00:00:00;210,716999999987 13/06/2017 00:00:00;211,824999999987 14/06/2017 00:00:00;213,103999999987 15/06/2017 00:00:00;212,188999999987 16/06/2017 00:00:00;212,971999999987 19/06/2017 00:00:00;212,893999999987 20/06/2017 00:00:00;212,325999999987 21/06/2017 00:00:00;211,252999999987 22/06/2017 00:00:00;211,229999999987 23/06/2017 00:00:00;212,170999999987 26/06/2017 00:00:00;212,409999999987 27/06/2017 00:00:00;210,715999999987 28/06/2017 00:00:00;208,383999999987 29/06/2017 00:00:00;206,408999999987 30/06/2017 00:00:00;206,736999999987 03/07/2017 00:00:00;206,339999999987 04/07/2017 00:00:00;205,891999999987 05/07/2017 00:00:00;205,772999999987 06/07/2017 00:00:00;203,486999999987 07/07/2017 00:00:00;203,611999999987 10/07/2017 00:00:00;205,070999999987 11/07/2017 00:00:00;203,545999999987 12/07/2017 00:00:00;206,271999999987 13/07/2017 00:00:00;207,173999999987 17/07/2017 00:00:00;207,891999999987 18/07/2017 00:00:00;208,083999999987 19/07/2017 00:00:00;208,175999999987 20/07/2017 00:00:00;208,285999999987 21/07/2017 00:00:00;207,732999999987 24/07/2017 00:00:00;207,404999999987 25/07/2017 00:00:00;208,229999999987 26/07/2017 00:00:00;207,980999999987 27/07/2017 00:00:00;209,352999999987 28/07/2017 00:00:00;207,218999999987 31/07/2017 00:00:00;206,235999999987 01/08/2017 00:00:00;208,344999999987 02/08/2017 00:00:00;209,688999999987 03/08/2017 00:00:00;209,868999999987 04/08/2017 00:00:00;210,809999999987 07/08/2017 00:00:00;210,722999999986 08/08/2017 00:00:00;210,451999999987 09/08/2017 00:00:00;210,276999999987 10/08/2017 00:00:00;209,329999999987 11/08/2017 00:00:00;206,609999999987 14/08/2017 00:00:00;209,681999999987 16/08/2017 00:00:00;210,460999999986 17/08/2017 00:00:00;210,413999999986 18/08/2017 00:00:00;208,522999999987 21/08/2017 00:00:00;208,589999999987 22/08/2017 00:00:00;209,160999999986 23/08/2017 00:00:00;208,655999999987 24/08/2017 00:00:00;208,639999999986 25/08/2017 00:00:00;207,761999999987 28/08/2017 00:00:00;208,283999999986 29/08/2017 00:00:00;207,657999999987 30/08/2017 00:00:00;209,624999999986 31/08/2017 00:00:00;211,407999999986 01/09/2017 00:00:00;210,854999999986 04/09/2017 00:00:00;210,422999999986 05/09/2017 00:00:00;208,906999999986 06/09/2017 00:00:00;209,989999999986 07/09/2017 00:00:00;211,362999999986 08/09/2017 00:00:00;211,878999999986 11/09/2017 00:00:00;213,543999999986 12/09/2017 00:00:00;213,259999999986 13/09/2017 00:00:00;212,885999999986 14/09/2017 00:00:00;212,789999999986 15/09/2017 00:00:00;212,775999999986 18/09/2017 00:00:00;212,447999999986 19/09/2017 00:00:00;211,289999999986 20/09/2017 00:00:00;210,805999999986 21/09/2017 00:00:00;210,165999999986 22/09/2017 00:00:00;210,439999999986 25/09/2017 00:00:00;210,784999999986 26/09/2017 00:00:00;211,960999999986 27/09/2017 00:00:00;210,767999999986 28/09/2017 00:00:00;210,589999999986 29/09/2017 00:00:00;212,832999999986 02/10/2017 00:00:00;212,227999999986 03/10/2017 00:00:00;212,384999999986 04/10/2017 00:00:00;211,227999999986 05/10/2017 00:00:00;211,469999999986 06/10/2017 00:00:00;210,086999999986 09/10/2017 00:00:00;210,518999999986 10/10/2017 00:00:00;210,635999999986 11/10/2017 00:00:00;211,744999999986 12/10/2017 00:00:00;213,242999999986 13/10/2017 00:00:00;212,666999999986 16/10/2017 00:00:00;213,902999999986 17/10/2017 00:00:00;213,408999999986 18/10/2017 00:00:00;214,437999999986 19/10/2017 00:00:00;212,737999999986 20/10/2017 00:00:00;210,838999999986 23/10/2017 00:00:00;209,474999999986 24/10/2017 00:00:00;208,858999999986 25/10/2017 00:00:00;207,202999999986 26/10/2017 00:00:00;209,889999999986 27/10/2017 00:00:00;211,341999999986 30/10/2017 00:00:00;212,726999999986 31/10/2017 00:00:00;214,171999999986 02/11/2017 00:00:00;213,958999999986 03/11/2017 00:00:00;215,490999999985 06/11/2017 00:00:00;215,384999999985 07/11/2017 00:00:00;215,573999999985 08/11/2017 00:00:00;216,727999999985 09/11/2017 00:00:00;215,915999999985 10/11/2017 00:00:00;215,173999999985 13/11/2017 00:00:00;215,164999999985 14/11/2017 00:00:00;215,638999999985 15/11/2017 00:00:00;215,470999999985 16/11/2017 00:00:00;217,531999999985 17/11/2017 00:00:00;216,664999999985 20/11/2017 00:00:00;216,101999999985 21/11/2017 00:00:00;217,221999999985 22/11/2017 00:00:00;216,441999999985 23/11/2017 00:00:00;217,025999999985 24/11/2017 00:00:00;216,754999999985 27/11/2017 00:00:00;217,135999999985 28/11/2017 00:00:00;217,464999999985 29/11/2017 00:00:00;216,114999999985 30/11/2017 00:00:00;217,314999999985 01/12/2017 00:00:00;216,385999999985 04/12/2017 00:00:00;218,075999999985 05/12/2017 00:00:00;220,427999999985 06/12/2017 00:00:00;221,054999999985 07/12/2017 00:00:00;222,160999999985 08/12/2017 00:00:00;222,904999999985 11/12/2017 00:00:00;222,495999999985 12/12/2017 00:00:00;221,144999999985 13/12/2017 00:00:00;220,060999999985 14/12/2017 00:00:00;219,720999999985 15/12/2017 00:00:00;221,238999999985 18/12/2017 00:00:00;225,421999999984 19/12/2017 00:00:00;225,916999999984 20/12/2017 00:00:00;224,261999999985 21/12/2017 00:00:00;224,288999999985 22/12/2017 00:00:00;222,972999999985 27/12/2017 00:00:00;224,399999999985 28/12/2017 00:00:00;224,593999999984 29/12/2017 00:00:00;224,877999999984 02/01/2018 00:00:00;223,990999999985 03/01/2018 00:00:00;226,250999999984 04/01/2018 00:00:00;226,272999999984 05/01/2018 00:00:00;227,579999999984 08/01/2018 00:00:00;229,004999999984 09/01/2018 00:00:00;228,959999999984 10/01/2018 00:00:00;225,654999999984 11/01/2018 00:00:00;222,950999999984 12/01/2018 00:00:00;223,847999999984 15/01/2018 00:00:00;223,144999999984 16/01/2018 00:00:00;225,596999999984 17/01/2018 00:00:00;226,162999999984 18/01/2018 00:00:00;225,325999999984 19/01/2018 00:00:00;226,509999999984 22/01/2018 00:00:00;226,243999999984 23/01/2018 00:00:00;227,533999999984 24/01/2018 00:00:00;226,272999999984 25/01/2018 00:00:00;224,330999999984 26/01/2018 00:00:00;226,036999999984 29/01/2018 00:00:00;223,937999999984 30/01/2018 00:00:00;223,691999999984 31/01/2018 00:00:00;225,546999999984 01/02/2018 00:00:00;222,434999999984 02/02/2018 00:00:00;219,584999999985 05/02/2018 00:00:00;215,415999999985 06/02/2018 00:00:00;210,830999999985 07/02/2018 00:00:00;215,652999999985 08/02/2018 00:00:00;210,954999999985 09/02/2018 00:00:00;210,428999999985 12/02/2018 00:00:00;212,391999999985 13/02/2018 00:00:00;211,113999999985 14/02/2018 00:00:00;212,066999999985 15/02/2018 00:00:00;211,184999999985 16/02/2018 00:00:00;214,945999999985 19/02/2018 00:00:00;213,548999999985 20/02/2018 00:00:00;214,343999999985 21/02/2018 00:00:00;214,752999999985 22/02/2018 00:00:00;214,975999999985 23/02/2018 00:00:00;218,001999999985 26/02/2018 00:00:00;217,870999999985 27/02/2018 00:00:00;214,907999999985 28/02/2018 00:00:00;214,230999999985 01/03/2018 00:00:00;213,538999999985 02/03/2018 00:00:00;212,215999999985 05/03/2018 00:00:00;214,347999999985 06/03/2018 00:00:00;214,336999999985 07/03/2018 00:00:00;217,157999999984 08/03/2018 00:00:00;220,252999999984 09/03/2018 00:00:00;218,496999999984 12/03/2018 00:00:00;218,421999999984 13/03/2018 00:00:00;217,812999999984 14/03/2018 00:00:00;218,498999999984 15/03/2018 00:00:00;219,639999999984 16/03/2018 00:00:00;218,404999999984 19/03/2018 00:00:00;218,210999999984 20/03/2018 00:00:00;219,037999999984 21/03/2018 00:00:00;217,823999999984 22/03/2018 00:00:00;217,799999999984 23/03/2018 00:00:00;215,991999999984 26/03/2018 00:00:00;214,774999999984 27/03/2018 00:00:00;217,012999999984 28/03/2018 00:00:00;218,910999999984 29/03/2018 00:00:00;220,722999999984 03/04/2018 00:00:00;221,228999999984 04/04/2018 00:00:00;221,350999999984 05/04/2018 00:00:00;222,288999999984 06/04/2018 00:00:00;222,270999999984 09/04/2018 00:00:00;222,366999999984 10/04/2018 00:00:00;222,033999999984 11/04/2018 00:00:00;221,165999999984 12/04/2018 00:00:00;221,352999999984 13/04/2018 00:00:00;223,331999999984 16/04/2018 00:00:00;222,753999999984 17/04/2018 00:00:00;224,745999999984 18/04/2018 00:00:00;224,678999999984 19/04/2018 00:00:00;223,810999999984 20/04/2018 00:00:00;223,734999999984 23/04/2018 00:00:00;223,193999999984 24/04/2018 00:00:00;223,465999999984 25/04/2018 00:00:00;223,124999999984 26/04/2018 00:00:00;225,451999999983 27/04/2018 00:00:00;227,020999999983 30/04/2018 00:00:00;229,123999999983 02/05/2018 00:00:00;229,282999999983 03/05/2018 00:00:00;229,063999999983 04/05/2018 00:00:00;229,364999999983 07/05/2018 00:00:00;231,247999999983 09/05/2018 00:00:00;231,365999999983 11/05/2018 00:00:00;231,859999999983 14/05/2018 00:00:00;231,433999999983 15/05/2018 00:00:00;230,150999999983 16/05/2018 00:00:00;228,899999999983 17/05/2018 00:00:00;229,353999999983 18/05/2018 00:00:00;229,918999999983 22/05/2018 00:00:00;230,074999999983 23/05/2018 00:00:00;229,179999999983 24/05/2018 00:00:00;227,914999999983 25/05/2018 00:00:00;230,029999999983 28/05/2018 00:00:00;229,659999999983 29/05/2018 00:00:00;227,608999999983 30/05/2018 00:00:00;229,681999999983 31/05/2018 00:00:00;230,567999999983 01/06/2018 00:00:00;229,418999999983 04/06/2018 00:00:00;232,118999999983 05/06/2018 00:00:00;233,008999999983 06/06/2018 00:00:00;233,398999999983 07/06/2018 00:00:00;231,727999999983 08/06/2018 00:00:00;232,461999999983 11/06/2018 00:00:00;232,381999999983 12/06/2018 00:00:00;232,757999999983 13/06/2018 00:00:00;232,923999999983 14/06/2018 00:00:00;234,151999999982 15/06/2018 00:00:00;235,415999999982 18/06/2018 00:00:00;234,106999999982 19/06/2018 00:00:00;232,290999999983 20/06/2018 00:00:00;233,857999999982 21/06/2018 00:00:00;233,191999999982 22/06/2018 00:00:00;234,795999999982 25/06/2018 00:00:00;233,395999999982 26/06/2018 00:00:00;232,648999999982 27/06/2018 00:00:00;232,642999999982 28/06/2018 00:00:00;231,733999999983 29/06/2018 00:00:00;233,571999999982 02/07/2018 00:00:00;233,059999999982 03/07/2018 00:00:00;233,768999999982 04/07/2018 00:00:00;234,525999999982 05/07/2018 00:00:00;233,160999999982 06/07/2018 00:00:00;234,794999999982 09/07/2018 00:00:00;234,335999999982 10/07/2018 00:00:00;235,215999999982 11/07/2018 00:00:00;233,865999999982 12/07/2018 00:00:00;233,601999999982 13/07/2018 00:00:00;234,235999999982 16/07/2018 00:00:00;234,404999999982 17/07/2018 00:00:00;234,550999999982 18/07/2018 00:00:00;235,477999999982 19/07/2018 00:00:00;234,698999999982 20/07/2018 00:00:00;234,493999999982 23/07/2018 00:00:00;233,309999999982 24/07/2018 00:00:00;233,925999999982 25/07/2018 00:00:00;235,446999999982 26/07/2018 00:00:00;236,637999999982 27/07/2018 00:00:00;236,934999999982 30/07/2018 00:00:00;235,947999999982 31/07/2018 00:00:00;235,657999999982 01/08/2018 00:00:00;234,496999999982 02/08/2018 00:00:00;235,395999999982 03/08/2018 00:00:00;237,659999999982 06/08/2018 00:00:00;236,948999999982 07/08/2018 00:00:00;235,801999999982 08/08/2018 00:00:00;235,935999999982 09/08/2018 00:00:00;236,842999999982 10/08/2018 00:00:00;235,976999999982 13/08/2018 00:00:00;236,198999999982 14/08/2018 00:00:00;234,613999999982 16/08/2018 00:00:00;236,371999999982 17/08/2018 00:00:00;236,540999999982 20/08/2018 00:00:00;236,746999999982 21/08/2018 00:00:00;237,088999999982 22/08/2018 00:00:00;238,906999999982 23/08/2018 00:00:00;240,153999999982 24/08/2018 00:00:00;239,712999999982 27/08/2018 00:00:00;241,458999999981 28/08/2018 00:00:00;241,949999999981 29/08/2018 00:00:00;243,616999999981 30/08/2018 00:00:00;241,414999999981 31/08/2018 00:00:00;240,466999999981 03/09/2018 00:00:00;238,317999999982 04/09/2018 00:00:00;237,926999999982 05/09/2018 00:00:00;237,924999999982 06/09/2018 00:00:00;236,845999999982 07/09/2018 00:00:00;236,830999999982 10/09/2018 00:00:00;236,449999999982 11/09/2018 00:00:00;236,391999999982 12/09/2018 00:00:00;237,944999999982 13/09/2018 00:00:00;236,831999999982 14/09/2018 00:00:00;236,233999999982 17/09/2018 00:00:00;236,071999999982 18/09/2018 00:00:00;236,967999999982 19/09/2018 00:00:00;234,869999999982 20/09/2018 00:00:00;235,174999999982 21/09/2018 00:00:00;234,300999999982 24/09/2018 00:00:00;233,583999999982 25/09/2018 00:00:00;232,596999999982 26/09/2018 00:00:00;233,303999999982 27/09/2018 00:00:00;233,433999999982 28/09/2018 00:00:00;232,944999999982 01/10/2018 00:00:00;232,961999999982 02/10/2018 00:00:00;230,303999999982 03/10/2018 00:00:00;230,451999999982 04/10/2018 00:00:00;225,166999999982 05/10/2018 00:00:00;224,665999999982 08/10/2018 00:00:00;224,593999999982 09/10/2018 00:00:00;226,351999999982 10/10/2018 00:00:00;222,932999999982 11/10/2018 00:00:00;219,163999999983 12/10/2018 00:00:00;216,857999999983 15/10/2018 00:00:00;216,258999999983 16/10/2018 00:00:00;221,872999999983 17/10/2018 00:00:00;225,366999999982 18/10/2018 00:00:00;226,272999999982 19/10/2018 00:00:00;226,269999999982 22/10/2018 00:00:00;225,989999999982 23/10/2018 00:00:00;221,705999999982 24/10/2018 00:00:00;221,526999999982 25/10/2018 00:00:00;222,948999999982 26/10/2018 00:00:00;222,519999999982 29/10/2018 00:00:00;222,441999999982 30/10/2018 00:00:00;223,067999999982 31/10/2018 00:00:00;223,749999999982 02/11/2018 00:00:00;223,312999999982 05/11/2018 00:00:00;221,918999999982 06/11/2018 00:00:00;223,457999999982 07/11/2018 00:00:00;226,786999999982 08/11/2018 00:00:00;227,118999999982 09/11/2018 00:00:00;227,747999999982 12/11/2018 00:00:00;226,878999999982 13/11/2018 00:00:00;227,396999999982 14/11/2018 00:00:00;228,186999999982 15/11/2018 00:00:00;225,352999999982 16/11/2018 00:00:00;224,414999999982 19/11/2018 00:00:00;222,715999999982 20/11/2018 00:00:00;219,021999999982 21/11/2018 00:00:00;221,486999999982 22/11/2018 00:00:00;220,368999999982 23/11/2018 00:00:00;222,025999999982 26/11/2018 00:00:00;223,218999999982 27/11/2018 00:00:00;224,289999999982 28/11/2018 00:00:00;224,227999999982 29/11/2018 00:00:00;223,617999999982 30/11/2018 00:00:00;221,780999999982 03/12/2018 00:00:00;219,044999999982 04/12/2018 00:00:00;217,768999999982 05/12/2018 00:00:00;218,307999999982 06/12/2018 00:00:00;216,567999999982 07/12/2018 00:00:00;218,339999999982 10/12/2018 00:00:00;216,679999999982 11/12/2018 00:00:00;216,224999999982 12/12/2018 00:00:00;219,231999999982 13/12/2018 00:00:00;217,978999999982 14/12/2018 00:00:00;218,064999999982 17/12/2018 00:00:00;215,773999999982 18/12/2018 00:00:00;214,196999999983 19/12/2018 00:00:00;215,759999999982 20/12/2018 00:00:00;213,760999999983 21/12/2018 00:00:00;212,436999999983 24/12/2018 00:00:00;211,574999999983 27/12/2018 00:00:00;206,472999999983 28/12/2018 00:00:00;207,283999999983 31/12/2018 00:00:00;208,724999999983 02/01/2019 00:00:00;207,761999999983 03/01/2019 00:00:00;208,352999999983 04/01/2019 00:00:00;211,357999999983 07/01/2019 00:00:00;211,876999999983 08/01/2019 00:00:00;215,099999999982 09/01/2019 00:00:00;214,967999999982 10/01/2019 00:00:00;214,507999999982 11/01/2019 00:00:00;216,973999999982 14/01/2019 00:00:00;216,454999999982 15/01/2019 00:00:00;216,422999999982 16/01/2019 00:00:00;218,113999999982 17/01/2019 00:00:00;218,600999999982 18/01/2019 00:00:00;220,780999999982 21/01/2019 00:00:00;221,542999999982 22/01/2019 00:00:00;220,956999999982 23/01/2019 00:00:00;223,101999999982 24/01/2019 00:00:00;223,570999999982 25/01/2019 00:00:00;225,218999999981 28/01/2019 00:00:00;226,558999999981 29/01/2019 00:00:00;229,264999999981 30/01/2019 00:00:00;231,082999999981 31/01/2019 00:00:00;229,824999999981 01/02/2019 00:00:00;229,656999999981 04/02/2019 00:00:00;230,146999999981 05/02/2019 00:00:00;230,279999999981 06/02/2019 00:00:00;230,240999999981 07/02/2019 00:00:00;229,978999999981 08/02/2019 00:00:00;227,956999999981 11/02/2019 00:00:00;229,461999999981 12/02/2019 00:00:00;228,599999999981 13/02/2019 00:00:00;227,563999999981 14/02/2019 00:00:00;227,101999999981 15/02/2019 00:00:00;227,135999999981 18/02/2019 00:00:00;228,085999999981 19/02/2019 00:00:00;227,551999999981 20/02/2019 00:00:00;226,297999999981 21/02/2019 00:00:00;226,991999999981 22/02/2019 00:00:00;226,512999999981 25/02/2019 00:00:00;225,587999999981 26/02/2019 00:00:00;226,366999999981 27/02/2019 00:00:00;225,168999999981 28/02/2019 00:00:00;225,655999999981 01/03/2019 00:00:00;225,633999999981 04/03/2019 00:00:00;225,544999999981 05/03/2019 00:00:00;226,514999999981 06/03/2019 00:00:00;225,593999999981 07/03/2019 00:00:00;228,037999999981 08/03/2019 00:00:00;230,859999999981 11/03/2019 00:00:00;231,553999999981 12/03/2019 00:00:00;232,273999999981 13/03/2019 00:00:00;232,662999999980 14/03/2019 00:00:00;235,142999999980 15/03/2019 00:00:00;234,897999999980 18/03/2019 00:00:00;235,788999999980 19/03/2019 00:00:00;236,413999999980 20/03/2019 00:00:00;235,166999999980 21/03/2019 00:00:00;236,731999999980 22/03/2019 00:00:00;236,158999999980 25/03/2019 00:00:00;235,472999999980 26/03/2019 00:00:00;237,260999999980 27/03/2019 00:00:00;237,146999999980 28/03/2019 00:00:00;236,040999999980 29/03/2019 00:00:00;236,348999999980 01/04/2019 00:00:00;237,103999999980 02/04/2019 00:00:00;237,955999999980 03/04/2019 00:00:00;239,572999999980 04/04/2019 00:00:00;238,315999999980 05/04/2019 00:00:00;237,073999999980 08/04/2019 00:00:00;234,197999999980 09/04/2019 00:00:00;232,006999999980 10/04/2019 00:00:00;235,310999999980 11/04/2019 00:00:00;235,867999999980 12/04/2019 00:00:00;234,394999999980 15/04/2019 00:00:00;233,652999999980 16/04/2019 00:00:00;234,428999999980 17/04/2019 00:00:00;232,690999999980 18/04/2019 00:00:00;233,169999999980 23/04/2019 00:00:00;233,762999999980 24/04/2019 00:00:00;237,135999999980 25/04/2019 00:00:00;235,433999999980 26/04/2019 00:00:00;235,031999999980 29/04/2019 00:00:00;235,047999999980 30/04/2019 00:00:00;234,688999999980 02/05/2019 00:00:00;236,392999999980 03/05/2019 00:00:00;235,436999999980 06/05/2019 00:00:00;234,980999999980 07/05/2019 00:00:00;237,813999999980 09/05/2019 00:00:00;237,195999999980 10/05/2019 00:00:00;238,548999999980 13/05/2019 00:00:00;238,287999999980 14/05/2019 00:00:00;237,891999999980 15/05/2019 00:00:00;239,823999999979 16/05/2019 00:00:00;241,134999999979 17/05/2019 00:00:00;239,696999999979 20/05/2019 00:00:00;239,309999999979 21/05/2019 00:00:00;240,883999999979 22/05/2019 00:00:00;238,944999999979 23/05/2019 00:00:00;237,005999999980 24/05/2019 00:00:00;239,879999999979 27/05/2019 00:00:00;240,272999999979 28/05/2019 00:00:00;238,343999999979 29/05/2019 00:00:00;237,199999999979 31/05/2019 00:00:00;237,514999999979 03/06/2019 00:00:00;238,180999999979 04/06/2019 00:00:00;238,174999999979 05/06/2019 00:00:00;240,590999999979 06/06/2019 00:00:00;235,522999999980 07/06/2019 00:00:00;233,986999999980 11/06/2019 00:00:00;235,521999999980 12/06/2019 00:00:00;234,868999999980 13/06/2019 00:00:00;236,912999999979 14/06/2019 00:00:00;236,435999999979 17/06/2019 00:00:00;236,983999999979 18/06/2019 00:00:00;237,629999999979 19/06/2019 00:00:00;235,106999999980 20/06/2019 00:00:00;232,711999999980 21/06/2019 00:00:00;231,951999999980 24/06/2019 00:00:00;230,773999999980 25/06/2019 00:00:00;230,398999999980 26/06/2019 00:00:00;227,184999999980 27/06/2019 00:00:00;225,430999999980 28/06/2019 00:00:00;228,936999999980 01/07/2019 00:00:00;230,998999999980 02/07/2019 00:00:00;231,775999999980 03/07/2019 00:00:00;235,694999999979 04/07/2019 00:00:00;238,020999999979 05/07/2019 00:00:00;236,288999999979 08/07/2019 00:00:00;237,024999999979 09/07/2019 00:00:00;238,715999999979 10/07/2019 00:00:00;236,835999999979 11/07/2019 00:00:00;235,885999999979 12/07/2019 00:00:00;236,116999999979 15/07/2019 00:00:00;236,222999999979 16/07/2019 00:00:00;234,044999999979 17/07/2019 00:00:00;235,081999999979 18/07/2019 00:00:00;235,121999999979 19/07/2019 00:00:00;236,128999999979 22/07/2019 00:00:00;235,266999999979 23/07/2019 00:00:00;236,342999999979 24/07/2019 00:00:00;237,767999999979 25/07/2019 00:00:00;237,452999999979 26/07/2019 00:00:00;236,130999999979 29/07/2019 00:00:00;238,342999999979 30/07/2019 00:00:00;236,020999999979 31/07/2019 00:00:00;233,886999999979 01/08/2019 00:00:00;235,926999999979 02/08/2019 00:00:00;236,411999999979 05/08/2019 00:00:00;233,260999999979 06/08/2019 00:00:00;232,010999999979 07/08/2019 00:00:00;233,248999999979 08/08/2019 00:00:00;234,034999999979 09/08/2019 00:00:00;234,673999999979 12/08/2019 00:00:00;234,459999999979 13/08/2019 00:00:00;232,527999999979 14/08/2019 00:00:00;231,621999999979 16/08/2019 00:00:00;233,829999999979 19/08/2019 00:00:00;235,273999999979 20/08/2019 00:00:00;232,213999999979 21/08/2019 00:00:00;234,450999999979 22/08/2019 00:00:00;233,682999999979 23/08/2019 00:00:00;233,893999999979 26/08/2019 00:00:00;233,310999999979 27/08/2019 00:00:00;235,449999999979 28/08/2019 00:00:00;234,854999999979 29/08/2019 00:00:00;233,261999999979 30/08/2019 00:00:00;238,525999999979 02/09/2019 00:00:00;236,891999999979 03/09/2019 00:00:00;235,972999999979 04/09/2019 00:00:00;236,370999999979 05/09/2019 00:00:00;235,342999999979 06/09/2019 00:00:00;234,873999999979 09/09/2019 00:00:00;232,584999999979 10/09/2019 00:00:00;232,874999999979 11/09/2019 00:00:00;234,595999999979 12/09/2019 00:00:00;233,503999999979 13/09/2019 00:00:00;233,921999999979 16/09/2019 00:00:00;232,269999999979 17/09/2019 00:00:00;235,587999999979 18/09/2019 00:00:00;237,895999999978 19/09/2019 00:00:00;239,248999999978 20/09/2019 00:00:00;240,280999999978 23/09/2019 00:00:00;239,118999999978 24/09/2019 00:00:00;239,380999999978 25/09/2019 00:00:00;239,753999999978 26/09/2019 00:00:00;243,473999999978 27/09/2019 00:00:00;243,104999999978 30/09/2019 00:00:00;244,692999999978 01/10/2019 00:00:00;243,885999999978 02/10/2019 00:00:00;240,358999999978 03/10/2019 00:00:00;240,840999999978 04/10/2019 00:00:00;243,770999999978 07/10/2019 00:00:00;245,177999999978 08/10/2019 00:00:00;244,290999999978 09/10/2019 00:00:00;246,143999999978 10/10/2019 00:00:00;245,968999999978 11/10/2019 00:00:00;247,193999999977 14/10/2019 00:00:00;247,244999999977 15/10/2019 00:00:00;249,796999999977 16/10/2019 00:00:00;249,941999999977 17/10/2019 00:00:00;251,692999999977 18/10/2019 00:00:00;250,982999999977 21/10/2019 00:00:00;249,951999999977 22/10/2019 00:00:00;250,865999999977 23/10/2019 00:00:00;251,627999999977 24/10/2019 00:00:00;249,822999999977 25/10/2019 00:00:00;249,572999999977 28/10/2019 00:00:00;249,681999999977 29/10/2019 00:00:00;250,469999999977 30/10/2019 00:00:00;252,165999999977 31/10/2019 00:00:00;252,827999999977 04/11/2019 00:00:00;253,877999999977 05/11/2019 00:00:00;253,129999999977 06/11/2019 00:00:00;253,795999999977 07/11/2019 00:00:00;252,670999999977 08/11/2019 00:00:00;251,855999999977 12/11/2019 00:00:00;251,256999999977 13/11/2019 00:00:00;252,300999999977 14/11/2019 00:00:00;253,793999999976 15/11/2019 00:00:00;254,161999999976 18/11/2019 00:00:00;257,615999999976 19/11/2019 00:00:00;257,838999999976 20/11/2019 00:00:00;255,102999999976 21/11/2019 00:00:00;252,976999999976 22/11/2019 00:00:00;252,636999999977 25/11/2019 00:00:00;253,459999999976 26/11/2019 00:00:00;256,083999999976 27/11/2019 00:00:00;255,826999999976 28/11/2019 00:00:00;255,923999999976 29/11/2019 00:00:00;255,709999999976 02/12/2019 00:00:00;252,862999999976 03/12/2019 00:00:00;252,669999999976 04/12/2019 00:00:00;252,787999999976 05/12/2019 00:00:00;252,499999999976 06/12/2019 00:00:00;254,703999999976 09/12/2019 00:00:00;254,855999999976 10/12/2019 00:00:00;256,003999999976 11/12/2019 00:00:00;254,311999999976 12/12/2019 00:00:00;251,763999999976 13/12/2019 00:00:00;251,871999999976 16/12/2019 00:00:00;254,018999999976 17/12/2019 00:00:00;253,871999999976 18/12/2019 00:00:00;254,695999999976 19/12/2019 00:00:00;255,953999999976 20/12/2019 00:00:00;257,078999999976 23/12/2019 00:00:00;257,493999999976 24/12/2019 00:00:00;257,883999999976 27/12/2019 00:00:00;260,316999999975 30/12/2019 00:00:00;259,058999999976 31/12/2019 00:00:00;259,145999999976 02/01/2020 00:00:00;260,665999999975 03/01/2020 00:00:00;262,398999999975 06/01/2020 00:00:00;260,335999999975 07/01/2020 00:00:00;261,130999999975 08/01/2020 00:00:00;259,240999999975 09/01/2020 00:00:00;259,445999999975 10/01/2020 00:00:00;259,307999999975 13/01/2020 00:00:00;260,468999999975 14/01/2020 00:00:00;261,083999999975 15/01/2020 00:00:00;261,680999999975 16/01/2020 00:00:00;263,626999999975 17/01/2020 00:00:00;264,350999999975 20/01/2020 00:00:00;264,516999999975 21/01/2020 00:00:00;265,126999999975 22/01/2020 00:00:00;265,845999999975 23/01/2020 00:00:00;265,765999999975 24/01/2020 00:00:00;268,445999999974 27/01/2020 00:00:00;264,336999999975 28/01/2020 00:00:00;265,448999999975 29/01/2020 00:00:00;268,266999999974 30/01/2020 00:00:00;267,260999999975 31/01/2020 00:00:00;267,720999999975 03/02/2020 00:00:00;267,819999999974 04/02/2020 00:00:00;268,571999999974 05/02/2020 00:00:00;268,675999999974 06/02/2020 00:00:00;270,739999999974 07/02/2020 00:00:00;271,025999999974 10/02/2020 00:00:00;273,022999999974 11/02/2020 00:00:00;275,144999999974 12/02/2020 00:00:00;274,751999999974 13/02/2020 00:00:00;275,748999999974 14/02/2020 00:00:00;280,017999999973 17/02/2020 00:00:00;279,193999999973 18/02/2020 00:00:00;280,139999999973 19/02/2020 00:00:00;282,148999999973 20/02/2020 00:00:00;280,378999999973 21/02/2020 00:00:00;280,523999999973 24/02/2020 00:00:00;275,097999999974 25/02/2020 00:00:00;270,428999999974 26/02/2020 00:00:00;269,013999999974 27/02/2020 00:00:00;260,911999999975 28/02/2020 00:00:00;250,828999999976 02/03/2020 00:00:00;252,478999999976 03/03/2020 00:00:00;258,062999999975 04/03/2020 00:00:00;263,061999999975 05/03/2020 00:00:00;260,244999999975 06/03/2020 00:00:00;253,221999999976 09/03/2020 00:00:00;239,763999999977 10/03/2020 00:00:00;232,583999999978 11/03/2020 00:00:00;230,352999999978 12/03/2020 00:00:00;203,912999999980 13/03/2020 00:00:00;200,663999999981 16/03/2020 00:00:00;180,906999999982 17/03/2020 00:00:00;172,802999999983 18/03/2020 00:00:00;165,720999999984 19/03/2020 00:00:00;173,073999999983 20/03/2020 00:00:00;185,169999999982 23/03/2020 00:00:00;177,501999999983 24/03/2020 00:00:00;193,833999999981 25/03/2020 00:00:00;196,721999999981 26/03/2020 00:00:00;200,462999999981 27/03/2020 00:00:00;193,881999999981 30/03/2020 00:00:00;195,964999999981 31/03/2020 00:00:00;199,321999999981 01/04/2020 00:00:00;194,108999999981 02/04/2020 00:00:00;196,735999999981 03/04/2020 00:00:00;194,503999999981 06/04/2020 00:00:00;199,563999999981 07/04/2020 00:00:00;202,856999999980 08/04/2020 00:00:00;203,892999999980 09/04/2020 00:00:00;209,358999999980 14/04/2020 00:00:00;204,094999999980 15/04/2020 00:00:00;200,146999999980 16/04/2020 00:00:00;199,290999999980 17/04/2020 00:00:00;202,825999999980 20/04/2020 00:00:00;201,388999999980 21/04/2020 00:00:00;197,842999999981 22/04/2020 00:00:00;199,056999999980 23/04/2020 00:00:00;200,763999999980 24/04/2020 00:00:00;199,309999999980 27/04/2020 00:00:00;200,868999999980 28/04/2020 00:00:00;202,399999999980 29/04/2020 00:00:00;206,625999999980 30/04/2020 00:00:00;206,139999999980 04/05/2020 00:00:00;199,070999999980 05/05/2020 00:00:00;203,891999999980 06/05/2020 00:00:00;202,051999999980 07/05/2020 00:00:00;205,705999999980 11/05/2020 00:00:00;205,880999999980 12/05/2020 00:00:00;202,945999999980 13/05/2020 00:00:00;200,219999999980 14/05/2020 00:00:00;197,941999999980 15/05/2020 00:00:00;198,062999999980 18/05/2020 00:00:00;202,940999999980 19/05/2020 00:00:00;201,862999999980 20/05/2020 00:00:00;200,553999999980 22/05/2020 00:00:00;201,165999999980 25/05/2020 00:00:00;205,915999999980 26/05/2020 00:00:00;208,075999999979 27/05/2020 00:00:00;209,034999999979 28/05/2020 00:00:00;213,090999999979 29/05/2020 00:00:00;211,415999999979 02/06/2020 00:00:00;221,360999999978 03/06/2020 00:00:00;227,016999999977 04/06/2020 00:00:00;228,754999999977 05/06/2020 00:00:00;233,436999999977 08/06/2020 00:00:00;230,411999999977 09/06/2020 00:00:00;225,699999999978 10/06/2020 00:00:00;223,475999999978 11/06/2020 00:00:00;217,232999999978 12/06/2020 00:00:00;219,926999999978 15/06/2020 00:00:00;220,684999999978 16/06/2020 00:00:00;223,926999999978 17/06/2020 00:00:00;224,029999999978 18/06/2020 00:00:00;224,786999999978 19/06/2020 00:00:00;221,435999999978 22/06/2020 00:00:00;220,705999999978 23/06/2020 00:00:00;221,046999999978 24/06/2020 00:00:00;215,493999999978 25/06/2020 00:00:00;215,450999999978 26/06/2020 00:00:00;216,337999999978 29/06/2020 00:00:00;214,919999999978 30/06/2020 00:00:00;216,150999999978 01/07/2020 00:00:00;218,136999999978 02/07/2020 00:00:00;221,328999999978 03/07/2020 00:00:00;221,073999999978 06/07/2020 00:00:00;224,552999999977 07/07/2020 00:00:00;221,176999999978 08/07/2020 00:00:00;220,603999999978 09/07/2020 00:00:00;218,360999999978 10/07/2020 00:00:00;220,397999999978 13/07/2020 00:00:00;220,736999999978 15/07/2020 00:00:00;218,843999999978 16/07/2020 00:00:00;216,814999999978 17/07/2020 00:00:00;215,904999999978 20/07/2020 00:00:00;217,977999999978 21/07/2020 00:00:00;220,156999999978 22/07/2020 00:00:00;220,793999999978 23/07/2020 00:00:00;217,820999999978 24/07/2020 00:00:00;216,239999999978 27/07/2020 00:00:00;212,805999999978 28/07/2020 00:00:00;216,697999999978 29/07/2020 00:00:00;220,815999999978 30/07/2020 00:00:00;217,130999999978 31/07/2020 00:00:00;218,151999999978 03/08/2020 00:00:00;218,213999999978 04/08/2020 00:00:00;220,810999999978 05/08/2020 00:00:00;224,263999999977 06/08/2020 00:00:00;224,016999999977 07/08/2020 00:00:00;225,572999999977 10/08/2020 00:00:00;226,325999999977 11/08/2020 00:00:00;226,743999999977 12/08/2020 00:00:00;227,091999999977 13/08/2020 00:00:00;226,327999999977 14/08/2020 00:00:00;224,684999999977 17/08/2020 00:00:00;224,060999999977 18/08/2020 00:00:00;221,168999999977 19/08/2020 00:00:00;220,509999999977 20/08/2020 00:00:00;225,746999999977 21/08/2020 00:00:00;225,957999999977 24/08/2020 00:00:00;226,586999999977 25/08/2020 00:00:00;224,785999999977 26/08/2020 00:00:00;228,363999999977 27/08/2020 00:00:00;225,678999999977 28/08/2020 00:00:00;226,509999999977 31/08/2020 00:00:00;225,080999999977 01/09/2020 00:00:00;225,794999999977 02/09/2020 00:00:00;228,268999999977 03/09/2020 00:00:00;227,510999999977 04/09/2020 00:00:00;219,981999999977 07/09/2020 00:00:00;223,799999999977 08/09/2020 00:00:00;222,617999999977 09/09/2020 00:00:00;225,930999999977 10/09/2020 00:00:00;225,593999999977 11/09/2020 00:00:00;224,146999999977 14/09/2020 00:00:00;224,347999999977 15/09/2020 00:00:00;225,494999999977 16/09/2020 00:00:00;227,988999999977 17/09/2020 00:00:00;226,456999999977 18/09/2020 00:00:00;223,471999999977 21/09/2020 00:00:00;216,485999999978 22/09/2020 00:00:00;216,988999999978 23/09/2020 00:00:00;214,374999999978 24/09/2020 00:00:00;214,314999999978 25/09/2020 00:00:00;213,116999999978 28/09/2020 00:00:00;217,615999999978 29/09/2020 00:00:00;215,311999999978 30/09/2020 00:00:00;218,697999999977 01/10/2020 00:00:00;220,108999999977 02/10/2020 00:00:00;220,157999999977 05/10/2020 00:00:00;222,290999999977 06/10/2020 00:00:00;223,338999999977 07/10/2020 00:00:00;220,560999999977 08/10/2020 00:00:00;222,387999999977 09/10/2020 00:00:00;222,217999999977 12/10/2020 00:00:00;223,706999999977 13/10/2020 00:00:00;221,777999999977 14/10/2020 00:00:00;220,870999999977 15/10/2020 00:00:00;219,752999999977 16/10/2020 00:00:00;216,014999999978 19/10/2020 00:00:00;217,182999999977 20/10/2020 00:00:00;217,974999999977 21/10/2020 00:00:00;213,942999999978 22/10/2020 00:00:00;213,840999999978 23/10/2020 00:00:00;213,913999999978 26/10/2020 00:00:00;210,798999999978 27/10/2020 00:00:00;208,337999999978 28/10/2020 00:00:00;201,333999999979 29/10/2020 00:00:00;204,415999999979 30/10/2020 00:00:00;205,802999999979 02/11/2020 00:00:00;208,030999999978 03/11/2020 00:00:00;211,024999999978 04/11/2020 00:00:00;215,703999999977 05/11/2020 00:00:00;217,264999999977 06/11/2020 00:00:00;216,756999999977 09/11/2020 00:00:00;222,843999999977 10/11/2020 00:00:00;225,908999999976 12/11/2020 00:00:00;229,351999999976 13/11/2020 00:00:00;227,931999999976 16/11/2020 00:00:00;230,426999999976 17/11/2020 00:00:00;230,049999999976 18/11/2020 00:00:00;231,863999999976 19/11/2020 00:00:00;231,432999999976 20/11/2020 00:00:00;230,773999999976 23/11/2020 00:00:00;229,072999999976 24/11/2020 00:00:00;229,382999999976 25/11/2020 00:00:00;231,286999999976 26/11/2020 00:00:00;232,069999999976 27/11/2020 00:00:00;231,078999999976 30/11/2020 00:00:00;230,118999999976 01/12/2020 00:00:00;231,325999999976 02/12/2020 00:00:00;229,693999999976 03/12/2020 00:00:00;230,621999999976 04/12/2020 00:00:00;232,362999999975 07/12/2020 00:00:00;232,171999999975 08/12/2020 00:00:00;232,558999999975 09/12/2020 00:00:00;231,045999999976 10/12/2020 00:00:00;231,546999999976 11/12/2020 00:00:00;232,293999999975 14/12/2020 00:00:00;231,925999999975 15/12/2020 00:00:00;232,154999999975 16/12/2020 00:00:00;234,354999999975 17/12/2020 00:00:00;235,980999999975 18/12/2020 00:00:00;232,521999999975 21/12/2020 00:00:00;228,674999999976 22/12/2020 00:00:00;231,122999999975 23/12/2020 00:00:00;234,991999999975 24/12/2020 00:00:00;235,404999999975 28/12/2020 00:00:00;236,432999999975 29/12/2020 00:00:00;238,997999999975 30/12/2020 00:00:00;238,400999999975 31/12/2020 00:00:00;237,837999999975 04/01/2021 00:00:00;236,185999999975 05/01/2021 00:00:00;237,436999999975 06/01/2021 00:00:00;234,556999999975 07/01/2021 00:00:00;233,523999999975 08/01/2021 00:00:00;233,583999999975 11/01/2021 00:00:00;232,733999999975 12/01/2021 00:00:00;231,453999999975 13/01/2021 00:00:00;233,064999999975 14/01/2021 00:00:00;236,043999999975 15/01/2021 00:00:00;233,814999999975 18/01/2021 00:00:00;233,827999999975 19/01/2021 00:00:00;233,203999999975 20/01/2021 00:00:00;234,456999999975 21/01/2021 00:00:00;229,629999999975 22/01/2021 00:00:00;230,496999999975 25/01/2021 00:00:00;229,253999999975 26/01/2021 00:00:00;232,405999999975 27/01/2021 00:00:00;235,890999999975 28/01/2021 00:00:00;234,607999999975 29/01/2021 00:00:00;233,696999999975 01/02/2021 00:00:00;235,303999999975 02/02/2021 00:00:00;236,876999999974 03/02/2021 00:00:00;235,511999999975 04/02/2021 00:00:00;234,661999999975 05/02/2021 00:00:00;233,864999999975 08/02/2021 00:00:00;232,029999999975 09/02/2021 00:00:00;233,029999999975 10/02/2021 00:00:00;232,899999999975 11/02/2021 00:00:00;231,070999999975 12/02/2021 00:00:00;230,825999999975 15/02/2021 00:00:00;231,309999999975 16/02/2021 00:00:00;229,639999999975 17/02/2021 00:00:00;229,966999999975 18/02/2021 00:00:00;227,082999999975 19/02/2021 00:00:00;225,376999999975 22/02/2021 00:00:00;226,249999999975 23/02/2021 00:00:00;227,992999999975 24/02/2021 00:00:00;227,944999999975 25/02/2021 00:00:00;229,629999999975 26/02/2021 00:00:00;227,726999999975 01/03/2021 00:00:00;231,028999999975 02/03/2021 00:00:00;230,348999999975 03/03/2021 00:00:00;228,337999999975 04/03/2021 00:00:00;230,485999999975 05/03/2021 00:00:00;227,116999999975 08/03/2021 00:00:00;231,488999999975 09/03/2021 00:00:00;230,987999999975 10/03/2021 00:00:00;232,435999999975 11/03/2021 00:00:00;234,237999999974 12/03/2021 00:00:00;233,346999999974 15/03/2021 00:00:00;233,164999999974 16/03/2021 00:00:00;236,452999999974 17/03/2021 00:00:00;233,983999999974 18/03/2021 00:00:00;231,970999999975 19/03/2021 00:00:00;233,374999999974 22/03/2021 00:00:00;231,326999999975 23/03/2021 00:00:00;233,386999999974 24/03/2021 00:00:00;233,669999999974 25/03/2021 00:00:00;229,757999999975 26/03/2021 00:00:00;232,195999999974 29/03/2021 00:00:00;230,848999999975 30/03/2021 00:00:00;233,048999999974 31/03/2021 00:00:00;232,061999999974 01/04/2021 00:00:00;235,544999999974 06/04/2021 00:00:00;236,852999999974 07/04/2021 00:00:00;239,302999999974 08/04/2021 00:00:00;240,411999999973 09/04/2021 00:00:00;238,937999999974 12/04/2021 00:00:00;237,674999999974 13/04/2021 00:00:00;239,978999999973 14/04/2021 00:00:00;241,324999999973 15/04/2021 00:00:00;242,266999999973 16/04/2021 00:00:00;243,505999999973 19/04/2021 00:00:00;245,176999999973 20/04/2021 00:00:00;245,769999999973 21/04/2021 00:00:00;242,485999999973 22/04/2021 00:00:00;244,827999999973 23/04/2021 00:00:00;242,211999999973 26/04/2021 00:00:00;245,119999999973 27/04/2021 00:00:00;245,953999999973 28/04/2021 00:00:00;246,191999999973 29/04/2021 00:00:00;245,419999999973 30/04/2021 00:00:00;243,904999999973 03/05/2021 00:00:00;246,243999999973 04/05/2021 00:00:00;244,811999999973 05/05/2021 00:00:00;243,975999999973 06/05/2021 00:00:00;243,424999999973 07/05/2021 00:00:00;245,043999999973 10/05/2021 00:00:00;248,334999999972 11/05/2021 00:00:00;244,509999999973 12/05/2021 00:00:00;243,371999999973 14/05/2021 00:00:00;245,139999999973 17/05/2021 00:00:00;244,907999999973 18/05/2021 00:00:00;246,917999999972 19/05/2021 00:00:00;245,603999999973 20/05/2021 00:00:00;246,967999999972 21/05/2021 00:00:00;247,129999999972 25/05/2021 00:00:00;251,916999999972 26/05/2021 00:00:00;253,633999999972 27/05/2021 00:00:00;255,862999999971 28/05/2021 00:00:00;257,385999999971 31/05/2021 00:00:00;256,244999999971 01/06/2021 00:00:00;258,507999999971 02/06/2021 00:00:00;259,437999999971 03/06/2021 00:00:00;258,088999999971 04/06/2021 00:00:00;259,453999999971 07/06/2021 00:00:00;262,064999999971 08/06/2021 00:00:00;265,175999999970 09/06/2021 00:00:00;267,600999999970 10/06/2021 00:00:00;266,105999999970 11/06/2021 00:00:00;265,479999999970 14/06/2021 00:00:00;267,258999999970 15/06/2021 00:00:00;266,489999999970 16/06/2021 00:00:00;265,887999999970 17/06/2021 00:00:00;264,179999999970 18/06/2021 00:00:00;263,416999999970 21/06/2021 00:00:00;264,089999999970 22/06/2021 00:00:00;265,667999999970 23/06/2021 00:00:00;264,534999999970 24/06/2021 00:00:00;264,882999999970 25/06/2021 00:00:00;264,498999999970 28/06/2021 00:00:00;260,401999999971 29/06/2021 00:00:00;258,608999999971 30/06/2021 00:00:00;257,851999999971 01/07/2021 00:00:00;260,422999999971 02/07/2021 00:00:00;263,615999999970 05/07/2021 00:00:00;264,621999999970 06/07/2021 00:00:00;266,201999999970 07/07/2021 00:00:00;266,943999999970 08/07/2021 00:00:00;265,047999999970 09/07/2021 00:00:00;269,684999999969 12/07/2021 00:00:00;273,531999999969 13/07/2021 00:00:00;270,823999999969 15/07/2021 00:00:00;265,630999999970 16/07/2021 00:00:00;269,111999999969 19/07/2021 00:00:00;263,141999999970 20/07/2021 00:00:00;265,959999999970 21/07/2021 00:00:00;271,152999999969 22/07/2021 00:00:00;270,679999999969 23/07/2021 00:00:00;270,569999999969 26/07/2021 00:00:00;270,663999999969 27/07/2021 00:00:00;269,836999999969 28/07/2021 00:00:00;272,120999999969 29/07/2021 00:00:00;270,144999999969 30/07/2021 00:00:00;269,847999999969 02/08/2021 00:00:00;273,129999999969 03/08/2021 00:00:00;271,478999999969 04/08/2021 00:00:00;274,099999999969 05/08/2021 00:00:00;277,191999999968 06/08/2021 00:00:00;278,029999999968 09/08/2021 00:00:00;275,667999999968 10/08/2021 00:00:00;274,775999999969 11/08/2021 00:00:00;276,151999999968 12/08/2021 00:00:00;277,350999999968 13/08/2021 00:00:00;279,724999999968 16/08/2021 00:00:00;279,640999999968 17/08/2021 00:00:00;276,929999999968 18/08/2021 00:00:00;278,772999999968 19/08/2021 00:00:00;276,271999999968 20/08/2021 00:00:00;276,852999999968 23/08/2021 00:00:00;274,480999999968 24/08/2021 00:00:00;273,134999999969 25/08/2021 00:00:00;271,145999999969 26/08/2021 00:00:00;271,274999999969 27/08/2021 00:00:00;276,018999999968 30/08/2021 00:00:00;276,270999999968 31/08/2021 00:00:00;275,442999999968 01/09/2021 00:00:00;275,878999999968 02/09/2021 00:00:00;273,001999999969 03/09/2021 00:00:00;270,160999999969 06/09/2021 00:00:00;268,878999999969 07/09/2021 00:00:00;267,756999999969 08/09/2021 00:00:00;262,557999999970 09/09/2021 00:00:00;264,890999999969 10/09/2021 00:00:00;260,900999999970 13/09/2021 00:00:00;263,379999999970 14/09/2021 00:00:00;263,509999999970 15/09/2021 00:00:00;260,146999999970 16/09/2021 00:00:00;262,052999999970 17/09/2021 00:00:00;261,047999999970 20/09/2021 00:00:00;258,415999999970 21/09/2021 00:00:00;262,090999999970 22/09/2021 00:00:00;259,922999999970 23/09/2021 00:00:00;264,203999999969 24/09/2021 00:00:00;261,014999999970 27/09/2021 00:00:00;263,392999999969 28/09/2021 00:00:00;255,197999999970 29/09/2021 00:00:00;254,002999999971 30/09/2021 00:00:00;251,760999999971 01/10/2021 00:00:00;254,274999999970 04/10/2021 00:00:00;252,410999999971 05/10/2021 00:00:00;251,415999999971 06/10/2021 00:00:00;248,489999999971 07/10/2021 00:00:00;251,688999999971 08/10/2021 00:00:00;251,312999999971 11/10/2021 00:00:00;252,992999999971 12/10/2021 00:00:00;254,137999999970 13/10/2021 00:00:00;255,167999999970 14/10/2021 00:00:00;257,450999999970 15/10/2021 00:00:00;259,473999999970 18/10/2021 00:00:00;257,973999999970 19/10/2021 00:00:00;260,725999999970 20/10/2021 00:00:00;259,770999999970 21/10/2021 00:00:00;260,104999999970 22/10/2021 00:00:00;263,783999999969 25/10/2021 00:00:00;261,838999999969 26/10/2021 00:00:00;263,490999999969 27/10/2021 00:00:00;265,754999999969 28/10/2021 00:00:00;265,474999999969 29/10/2021 00:00:00;259,491999999970 02/11/2021 00:00:00;259,031999999970 03/11/2021 00:00:00;261,318999999969 04/11/2021 00:00:00;268,429999999969 05/11/2021 00:00:00;269,030999999968 08/11/2021 00:00:00;266,322999999969 09/11/2021 00:00:00;267,477999999969 10/11/2021 00:00:00;265,531999999969 12/11/2021 00:00:00;264,859999999969 15/11/2021 00:00:00;265,639999999969 16/11/2021 00:00:00;267,112999999969 17/11/2021 00:00:00;263,619999999969 18/11/2021 00:00:00;263,050999999969 19/11/2021 00:00:00;262,515999999969 22/11/2021 00:00:00;260,020999999969 23/11/2021 00:00:00;257,823999999970 24/11/2021 00:00:00;262,138999999969 25/11/2021 00:00:00;264,851999999969 26/11/2021 00:00:00;255,541999999970 29/11/2021 00:00:00;255,518999999970 30/11/2021 00:00:00;252,936999999970 01/12/2021 00:00:00;252,865999999970 02/12/2021 00:00:00;251,506999999970 03/12/2021 00:00:00;250,348999999970 06/12/2021 00:00:00;254,042999999970 07/12/2021 00:00:00;255,698999999970 08/12/2021 00:00:00;253,851999999970 09/12/2021 00:00:00;253,358999999970 10/12/2021 00:00:00;253,462999999970 13/12/2021 00:00:00;251,033999999970 14/12/2021 00:00:00;250,719999999970 15/12/2021 00:00:00;250,762999999970 16/12/2021 00:00:00;250,032999999970 17/12/2021 00:00:00;252,679999999970 20/12/2021 00:00:00;247,501999999971 21/12/2021 00:00:00;250,362999999970 22/12/2021 00:00:00;251,176999999970 23/12/2021 00:00:00;251,972999999970 24/12/2021 00:00:00;252,493999999970 27/12/2021 00:00:00;253,906999999970 28/12/2021 00:00:00;255,958999999969 29/12/2021 00:00:00;255,596999999969 30/12/2021 00:00:00;257,516999999969 31/12/2021 00:00:00;257,528999999969 03/01/2022 00:00:00;259,551999999969 04/01/2022 00:00:00;260,527999999969 05/01/2022 00:00:00;261,250999999969 06/01/2022 00:00:00;259,343999999969 07/01/2022 00:00:00;256,326999999969 10/01/2022 00:00:00;254,868999999969 11/01/2022 00:00:00;255,454999999969 12/01/2022 00:00:00;255,708999999969 13/01/2022 00:00:00;256,178999999969 14/01/2022 00:00:00;256,382999999969 17/01/2022 00:00:00;254,786999999969 18/01/2022 00:00:00;253,539999999970 19/01/2022 00:00:00;255,262999999969 20/01/2022 00:00:00;254,888999999969 21/01/2022 00:00:00;252,088999999970 24/01/2022 00:00:00;244,581999999971 25/01/2022 00:00:00;246,177999999970 26/01/2022 00:00:00;251,696999999970 27/01/2022 00:00:00;252,983999999970 28/01/2022 00:00:00;251,681999999970 31/01/2022 00:00:00;253,784999999969 01/02/2022 00:00:00;253,210999999969 02/02/2022 00:00:00;254,418999999969 03/02/2022 00:00:00;251,520999999970 04/02/2022 00:00:00;242,398999999971 07/02/2022 00:00:00;239,149999999971 08/02/2022 00:00:00;239,136999999971 09/02/2022 00:00:00;244,553999999970 10/02/2022 00:00:00;249,619999999970 11/02/2022 00:00:00;245,954999999970 14/02/2022 00:00:00;242,503999999971 15/02/2022 00:00:00;245,698999999970 16/02/2022 00:00:00;250,723999999970 17/02/2022 00:00:00;250,026999999970 18/02/2022 00:00:00;247,456999999970 21/02/2022 00:00:00;244,246999999970 22/02/2022 00:00:00;244,367999999970 23/02/2022 00:00:00;244,480999999970 24/02/2022 00:00:00;238,276999999971 25/02/2022 00:00:00;248,073999999970 28/02/2022 00:00:00;247,034999999970 01/03/2022 00:00:00;239,768999999971 02/03/2022 00:00:00;242,708999999971 03/03/2022 00:00:00;237,971999999971 04/03/2022 00:00:00;228,451999999972 07/03/2022 00:00:00;221,990999999973 08/03/2022 00:00:00;223,704999999973 09/03/2022 00:00:00;237,218999999971 10/03/2022 00:00:00;234,953999999971 11/03/2022 00:00:00;239,283999999971 14/03/2022 00:00:00;242,454999999970 15/03/2022 00:00:00;240,993999999971 16/03/2022 00:00:00;245,746999999970 17/03/2022 00:00:00;247,763999999970 18/03/2022 00:00:00;246,975999999970 21/03/2022 00:00:00;242,408999999970 22/03/2022 00:00:00;246,484999999970 23/03/2022 00:00:00;239,737999999971 24/03/2022 00:00:00;238,750999999971 25/03/2022 00:00:00;243,713999999970 28/03/2022 00:00:00;245,419999999970 29/03/2022 00:00:00;250,319999999969 30/03/2022 00:00:00;250,142999999969 31/03/2022 00:00:00;247,066999999970 01/04/2022 00:00:00;248,914999999969 04/04/2022 00:00:00;248,359999999970 05/04/2022 00:00:00;248,960999999969 06/04/2022 00:00:00;243,619999999970 07/04/2022 00:00:00;243,226999999970 08/04/2022 00:00:00;245,950999999970 11/04/2022 00:00:00;248,737999999969 12/04/2022 00:00:00;244,966999999970 13/04/2022 00:00:00;244,883999999970 14/04/2022 00:00:00;246,763999999970 19/04/2022 00:00:00;243,096999999970 20/04/2022 00:00:00;244,702999999970 21/04/2022 00:00:00;246,788999999970 22/04/2022 00:00:00;242,327999999970 25/04/2022 00:00:00;240,941999999970 26/04/2022 00:00:00;241,093999999970 27/04/2022 00:00:00;241,291999999970 28/04/2022 00:00:00;240,042999999970 29/04/2022 00:00:00;236,262999999971 02/05/2022 00:00:00;233,849999999971 03/05/2022 00:00:00;233,000999999971 04/05/2022 00:00:00;229,745999999972 05/05/2022 00:00:00;231,029999999971 06/05/2022 00:00:00;224,959999999972 09/05/2022 00:00:00;219,069999999973 10/05/2022 00:00:00;220,852999999973 11/05/2022 00:00:00;226,815999999972 12/05/2022 00:00:00;223,149999999972 13/05/2022 00:00:00;227,051999999972 16/05/2022 00:00:00;229,984999999971 17/05/2022 00:00:00;231,631999999971 18/05/2022 00:00:00;232,246999999971 19/05/2022 00:00:00;226,454999999972 20/05/2022 00:00:00;228,938999999972 23/05/2022 00:00:00;233,503999999971 24/05/2022 00:00:00;228,478999999972 25/05/2022 00:00:00;228,214999999972 27/05/2022 00:00:00;230,964999999971 30/05/2022 00:00:00;231,540999999971 31/05/2022 00:00:00;230,169999999971 01/06/2022 00:00:00;226,808999999972 02/06/2022 00:00:00;225,605999999972 03/06/2022 00:00:00;227,202999999972 07/06/2022 00:00:00;228,004999999972 08/06/2022 00:00:00;225,643999999972 09/06/2022 00:00:00;218,938999999973 10/06/2022 00:00:00;214,413999999973 13/06/2022 00:00:00;203,712999999974 14/06/2022 00:00:00;202,822999999975 15/06/2022 00:00:00;204,248999999974 16/06/2022 00:00:00;198,492999999975 17/06/2022 00:00:00;203,404999999974 20/06/2022 00:00:00;204,346999999974 21/06/2022 00:00:00;204,525999999974 22/06/2022 00:00:00;205,031999999974 23/06/2022 00:00:00;200,154999999975 24/06/2022 00:00:00;204,033999999974 27/06/2022 00:00:00;204,785999999974 28/06/2022 00:00:00;206,849999999974 29/06/2022 00:00:00;198,975999999975 30/06/2022 00:00:00;193,281999999976 01/07/2022 00:00:00;193,815999999976 04/07/2022 00:00:00;188,848999999976 05/07/2022 00:00:00;188,665999999976 06/07/2022 00:00:00;192,903999999976 07/07/2022 00:00:00;196,328999999975 08/07/2022 00:00:00;197,111999999975 11/07/2022 00:00:00;194,202999999975 12/07/2022 00:00:00;194,580999999975 13/07/2022 00:00:00;194,338999999975 15/07/2022 00:00:00;195,068999999975 18/07/2022 00:00:00;197,427999999975 19/07/2022 00:00:00;200,978999999975 20/07/2022 00:00:00;200,891999999975 21/07/2022 00:00:00;200,175999999975 22/07/2022 00:00:00;208,323999999974 25/07/2022 00:00:00;206,706999999974 26/07/2022 00:00:00;204,625999999974 27/07/2022 00:00:00;204,296999999974 28/07/2022 00:00:00;208,650999999973 29/07/2022 00:00:00;212,745999999973 01/08/2022 00:00:00;209,484999999973 02/08/2022 00:00:00;209,144999999973 03/08/2022 00:00:00;211,178999999973 04/08/2022 00:00:00;210,072999999973 05/08/2022 00:00:00;208,667999999973 08/08/2022 00:00:00;211,369999999973 09/08/2022 00:00:00;209,688999999973 10/08/2022 00:00:00;215,864999999973 11/08/2022 00:00:00;214,659999999973 12/08/2022 00:00:00;217,280999999972 16/08/2022 00:00:00;215,648999999973 17/08/2022 00:00:00;209,484999999973 18/08/2022 00:00:00;210,188999999973 19/08/2022 00:00:00;205,150999999974 22/08/2022 00:00:00;202,574999999974 23/08/2022 00:00:00;200,711999999974 24/08/2022 00:00:00;199,719999999974 25/08/2022 00:00:00;199,965999999974 26/08/2022 00:00:00;195,600999999975 29/08/2022 00:00:00;195,450999999975 30/08/2022 00:00:00;194,842999999975 31/08/2022 00:00:00;193,728999999975 01/09/2022 00:00:00;188,727999999976 02/09/2022 00:00:00;192,825999999975 05/09/2022 00:00:00;190,800999999976 06/09/2022 00:00:00;191,862999999975 07/09/2022 00:00:00;191,668999999975 08/09/2022 00:00:00;189,374999999976 09/09/2022 00:00:00;192,262999999975 12/09/2022 00:00:00;195,678999999975 13/09/2022 00:00:00;188,575999999976 14/09/2022 00:00:00;184,634999999976 15/09/2022 00:00:00;184,482999999976 16/09/2022 00:00:00;186,267999999976 19/09/2022 00:00:00;184,105999999976 20/09/2022 00:00:00;177,135999999977 21/09/2022 00:00:00;178,230999999977 22/09/2022 00:00:00;171,270999999978 23/09/2022 00:00:00;166,650999999979 26/09/2022 00:00:00;163,556999999979 27/09/2022 00:00:00;159,524999999979 28/09/2022 00:00:00;162,721999999979 29/09/2022 00:00:00;159,490999999979 30/09/2022 00:00:00;166,716999999978 03/10/2022 00:00:00;167,469999999978 04/10/2022 00:00:00;170,198999999978 05/10/2022 00:00:00;163,622999999979 06/10/2022 00:00:00;164,208999999979 07/10/2022 00:00:00;161,838999999979 10/10/2022 00:00:00;159,313999999979 11/10/2022 00:00:00;159,020999999979 12/10/2022 00:00:00;154,558999999980 13/10/2022 00:00:00;155,234999999980 14/10/2022 00:00:00;159,926999999979 17/10/2022 00:00:00;165,367999999979 18/10/2022 00:00:00;165,498999999979 19/10/2022 00:00:00;162,967999999979 20/10/2022 00:00:00;165,749999999979 21/10/2022 00:00:00;162,887999999979 24/10/2022 00:00:00;165,961999999978 25/10/2022 00:00:00;172,883999999978 26/10/2022 00:00:00;171,749999999978 27/10/2022 00:00:00;176,021999999977 28/10/2022 00:00:00;173,009999999978 31/10/2022 00:00:00;173,888999999977 02/11/2022 00:00:00;174,573999999977 03/11/2022 00:00:00;170,259999999978 04/11/2022 00:00:00;176,284999999977 07/11/2022 00:00:00;176,931999999977 08/11/2022 00:00:00;177,343999999977 09/11/2022 00:00:00;177,745999999977 10/11/2022 00:00:00;185,978999999976 14/11/2022 00:00:00;186,359999999976 15/11/2022 00:00:00;186,589999999976 16/11/2022 00:00:00;182,263999999976 17/11/2022 00:00:00;181,566999999976 18/11/2022 00:00:00;182,883999999976 21/11/2022 00:00:00;183,177999999976 22/11/2022 00:00:00;181,679999999976 23/11/2022 00:00:00;180,634999999976 24/11/2022 00:00:00;185,090999999976 25/11/2022 00:00:00;183,332999999976 28/11/2022 00:00:00;181,689999999976 29/11/2022 00:00:00;180,328999999976 30/11/2022 00:00:00;177,485999999977 01/12/2022 00:00:00;178,819999999977 02/12/2022 00:00:00;180,965999999976 05/12/2022 00:00:00;181,986999999976 06/12/2022 00:00:00;180,806999999976 07/12/2022 00:00:00;179,298999999976 08/12/2022 00:00:00;180,424999999976 09/12/2022 00:00:00;181,883999999976 12/12/2022 00:00:00;178,972999999976 13/12/2022 00:00:00;183,982999999976 14/12/2022 00:00:00;186,137999999975 15/12/2022 00:00:00;182,834999999976 16/12/2022 00:00:00;175,772999999977 19/12/2022 00:00:00;175,434999999977 20/12/2022 00:00:00;171,411999999977 21/12/2022 00:00:00;176,426999999977 22/12/2022 00:00:00;175,090999999977 23/12/2022 00:00:00;176,314999999977 27/12/2022 00:00:00;175,946999999977 28/12/2022 00:00:00;176,524999999977 29/12/2022 00:00:00;178,814999999976 30/12/2022 00:00:00;176,296999999977 02/01/2023 00:00:00;181,048999999976 03/01/2023 00:00:00;183,018999999976 04/01/2023 00:00:00;186,898999999975 05/01/2023 00:00:00;185,066999999975 06/01/2023 00:00:00;186,353999999975 09/01/2023 00:00:00;189,911999999975 10/01/2023 00:00:00;187,148999999975 11/01/2023 00:00:00;193,126999999974 12/01/2023 00:00:00;196,606999999974 13/01/2023 00:00:00;195,669999999974 16/01/2023 00:00:00;199,247999999974 17/01/2023 00:00:00;197,987999999974 18/01/2023 00:00:00;195,619999999974 19/01/2023 00:00:00;192,225999999974 20/01/2023 00:00:00;190,747999999975 23/01/2023 00:00:00;196,296999999974 24/01/2023 00:00:00;196,031999999974 25/01/2023 00:00:00;194,779999999974 26/01/2023 00:00:00;195,038999999974 27/01/2023 00:00:00;196,582999999974 30/01/2023 00:00:00;195,524999999974 31/01/2023 00:00:00;194,333999999974 01/02/2023 00:00:00;194,597999999974 02/02/2023 00:00:00;207,507999999972 03/02/2023 00:00:00;203,451999999973 06/02/2023 00:00:00;200,343999999973 07/02/2023 00:00:00;198,172999999974 08/02/2023 00:00:00;200,211999999973 09/02/2023 00:00:00;200,871999999973 10/02/2023 00:00:00;197,823999999974 13/02/2023 00:00:00;198,718999999973 14/02/2023 00:00:00;198,232999999973 15/02/2023 00:00:00;196,543999999974 16/02/2023 00:00:00;195,862999999974 17/02/2023 00:00:00;196,693999999974 20/02/2023 00:00:00;195,780999999974 21/02/2023 00:00:00;193,251999999974 22/02/2023 00:00:00;190,619999999974 23/02/2023 00:00:00;194,043999999974 24/02/2023 00:00:00;191,187999999974 27/02/2023 00:00:00;194,195999999974 28/02/2023 00:00:00;193,919999999974 01/03/2023 00:00:00;188,588999999975 02/03/2023 00:00:00;189,622999999975 03/03/2023 00:00:00;191,809999999974 06/03/2023 00:00:00;195,006999999974 07/03/2023 00:00:00;192,043999999974 08/03/2023 00:00:00;190,214999999974 09/03/2023 00:00:00;183,651999999975 10/03/2023 00:00:00;180,949999999976 13/03/2023 00:00:00;180,197999999976 14/03/2023 00:00:00;184,209999999975 15/03/2023 00:00:00;180,338999999976 16/03/2023 00:00:00;178,320999999976 17/03/2023 00:00:00;174,997999999976 20/03/2023 00:00:00;176,427999999976 21/03/2023 00:00:00;176,249999999976 22/03/2023 00:00:00;168,867999999977 23/03/2023 00:00:00;168,768999999977 24/03/2023 00:00:00;164,144999999978 27/03/2023 00:00:00;164,530999999978 28/03/2023 00:00:00;160,411999999978 29/03/2023 00:00:00;164,315999999978 30/03/2023 00:00:00;169,616999999977 31/03/2023 00:00:00;169,827999999977 03/04/2023 00:00:00;169,997999999977 04/04/2023 00:00:00;169,970999999977 05/04/2023 00:00:00;166,123999999977 06/04/2023 00:00:00;170,533999999977 11/04/2023 00:00:00;171,341999999977 12/04/2023 00:00:00;173,165999999976 13/04/2023 00:00:00;173,365999999976 14/04/2023 00:00:00;176,637999999976 17/04/2023 00:00:00;177,021999999976 18/04/2023 00:00:00;176,749999999976 19/04/2023 00:00:00;174,794999999976 20/04/2023 00:00:00;173,238999999976 21/04/2023 00:00:00;173,577999999976 24/04/2023 00:00:00;172,909999999976 25/04/2023 00:00:00;171,656999999977 26/04/2023 00:00:00;173,868999999976 27/04/2023 00:00:00;174,495999999976 28/04/2023 00:00:00;177,126999999976 02/05/2023 00:00:00;172,594999999976 03/05/2023 00:00:00;172,875999999976 04/05/2023 00:00:00;171,837999999977 05/05/2023 00:00:00;173,434999999976 09/05/2023 00:00:00;168,972999999977 10/05/2023 00:00:00;170,130999999977 11/05/2023 00:00:00;170,167999999977 12/05/2023 00:00:00;167,604999999977 15/05/2023 00:00:00;170,518999999977 16/05/2023 00:00:00;169,275999999977 17/05/2023 00:00:00;168,226999999977 19/05/2023 00:00:00;167,201999999977 22/05/2023 00:00:00;167,444999999977 23/05/2023 00:00:00;170,985999999977 24/05/2023 00:00:00;166,937999999977 25/05/2023 00:00:00;164,765999999977 26/05/2023 00:00:00;164,129999999978 30/05/2023 00:00:00;163,785999999978 31/05/2023 00:00:00;163,334999999978 01/06/2023 00:00:00;163,627999999978 02/06/2023 00:00:00;169,669999999977 05/06/2023 00:00:00;169,465999999977 06/06/2023 00:00:00;170,847999999977 07/06/2023 00:00:00;172,152999999976 08/06/2023 00:00:00;171,467999999976 09/06/2023 00:00:00;173,136999999976 12/06/2023 00:00:00;171,539999999976 13/06/2023 00:00:00;169,771999999977 14/06/2023 00:00:00;171,815999999976 15/06/2023 00:00:00;170,655999999977 16/06/2023 00:00:00;172,470999999976 19/06/2023 00:00:00;169,359999999977 20/06/2023 00:00:00;168,182999999977 21/06/2023 00:00:00;165,883999999977 22/06/2023 00:00:00;164,910999999977 23/06/2023 00:00:00;162,144999999978 26/06/2023 00:00:00;161,715999999978 27/06/2023 00:00:00;162,389999999978 28/06/2023 00:00:00;165,585999999977 29/06/2023 00:00:00;164,102999999977 30/06/2023 00:00:00;166,724999999977 03/07/2023 00:00:00;169,472999999977 04/07/2023 00:00:00;174,346999999976 05/07/2023 00:00:00;174,174999999976 06/07/2023 00:00:00;167,113999999977 07/07/2023 00:00:00;168,236999999977 10/07/2023 00:00:00;168,185999999977 11/07/2023 00:00:00;171,996999999976 12/07/2023 00:00:00;176,835999999976 13/07/2023 00:00:00;177,752999999975 17/07/2023 00:00:00;175,443999999976 18/07/2023 00:00:00;176,324999999976 19/07/2023 00:00:00;181,355999999975 20/07/2023 00:00:00;180,249999999975 21/07/2023 00:00:00;180,708999999975 24/07/2023 00:00:00;180,018999999975 25/07/2023 00:00:00;179,383999999975 26/07/2023 00:00:00;180,582999999975 27/07/2023 00:00:00;179,658999999975 28/07/2023 00:00:00;178,705999999975 31/07/2023 00:00:00;179,124999999975 01/08/2023 00:00:00;176,748999999975 02/08/2023 00:00:00;175,664999999976 03/08/2023 00:00:00;175,016999999976 04/08/2023 00:00:00;176,011999999976 07/08/2023 00:00:00;175,230999999976 08/08/2023 00:00:00;175,083999999976 09/08/2023 00:00:00;176,308999999975 10/08/2023 00:00:00;179,544999999975 11/08/2023 00:00:00;176,304999999975 14/08/2023 00:00:00;174,982999999976 16/08/2023 00:00:00;173,008999999976 17/08/2023 00:00:00;171,108999999976 18/08/2023 00:00:00;168,037999999977 21/08/2023 00:00:00;165,264999999977 22/08/2023 00:00:00;168,230999999977 23/08/2023 00:00:00;171,525999999976 24/08/2023 00:00:00;171,564999999976 25/08/2023 00:00:00;171,345999999976 28/08/2023 00:00:00;173,253999999976 29/08/2023 00:00:00;175,778999999975 30/08/2023 00:00:00;176,324999999975 31/08/2023 00:00:00;179,890999999975 01/09/2023 00:00:00;177,776999999975 04/09/2023 00:00:00;177,294999999975 05/09/2023 00:00:00;177,032999999975 06/09/2023 00:00:00;178,413999999975 07/09/2023 00:00:00;177,193999999975 08/09/2023 00:00:00;177,256999999975 11/09/2023 00:00:00;179,663999999975 12/09/2023 00:00:00;177,809999999975 13/09/2023 00:00:00;178,711999999975 14/09/2023 00:00:00;183,048999999974 15/09/2023 00:00:00;179,736999999975 18/09/2023 00:00:00;176,313999999975 19/09/2023 00:00:00;178,202999999975 20/09/2023 00:00:00;181,153999999975 21/09/2023 00:00:00;178,537999999975 22/09/2023 00:00:00;177,090999999975 25/09/2023 00:00:00;175,640999999975 26/09/2023 00:00:00;171,211999999976 27/09/2023 00:00:00;167,904999999976 28/09/2023 00:00:00;167,624999999976 29/09/2023 00:00:00;172,866999999976 02/10/2023 00:00:00;172,071999999976 03/10/2023 00:00:00;166,887999999976 04/10/2023 00:00:00;166,456999999976 05/10/2023 00:00:00;166,744999999976 06/10/2023 00:00:00;167,946999999976 09/10/2023 00:00:00;168,066999999976 10/10/2023 00:00:00;170,571999999976 11/10/2023 00:00:00;171,920999999976 12/10/2023 00:00:00;170,201999999976 13/10/2023 00:00:00;167,282999999976 16/10/2023 00:00:00;168,630999999976 17/10/2023 00:00:00;167,762999999976 18/10/2023 00:00:00;164,581999999977 19/10/2023 00:00:00;160,193999999977 20/10/2023 00:00:00;160,235999999977 23/10/2023 00:00:00;158,882999999977 24/10/2023 00:00:00;161,115999999977 25/10/2023 00:00:00;158,001999999978 26/10/2023 00:00:00;158,913999999977 27/10/2023 00:00:00;160,865999999977 30/10/2023 00:00:00;161,900999999977 31/10/2023 00:00:00;166,870999999976 02/11/2023 00:00:00;177,934999999975 03/11/2023 00:00:00;183,401999999974 06/11/2023 00:00:00;176,823999999975 07/11/2023 00:00:00;176,864999999975 08/11/2023 00:00:00;176,257999999975 09/11/2023 00:00:00;178,996999999975 10/11/2023 00:00:00;176,557999999975 13/11/2023 00:00:00;175,554999999975 14/11/2023 00:00:00;186,892999999973 15/11/2023 00:00:00;184,013999999974 16/11/2023 00:00:00;182,126999999974 17/11/2023 00:00:00;185,744999999974 20/11/2023 00:00:00;186,898999999973 21/11/2023 00:00:00;181,858999999974 22/11/2023 00:00:00;184,689999999974 23/11/2023 00:00:00;185,258999999974 24/11/2023 00:00:00;185,267999999974 27/11/2023 00:00:00;186,919999999973 28/11/2023 00:00:00;186,528999999973 29/11/2023 00:00:00;189,000999999973 30/11/2023 00:00:00;188,331999999973 01/12/2023 00:00:00;192,517999999972 04/12/2023 00:00:00;193,692999999972 05/12/2023 00:00:00;196,453999999972 06/12/2023 00:00:00;198,376999999972 07/12/2023 00:00:00;196,468999999972 08/12/2023 00:00:00;195,539999999972 11/12/2023 00:00:00;196,144999999972 12/12/2023 00:00:00;193,926999999972 13/12/2023 00:00:00;194,847999999972 14/12/2023 00:00:00;204,921999999971 15/12/2023 00:00:00;203,489999999971 18/12/2023 00:00:00;203,282999999971 19/12/2023 00:00:00;205,085999999971 20/12/2023 00:00:00;207,096999999970 21/12/2023 00:00:00;205,465999999970 22/12/2023 00:00:00;206,097999999970 27/12/2023 00:00:00;208,806999999970 28/12/2023 00:00:00;208,532999999970 29/12/2023 00:00:00;206,758999999970 02/01/2024 00:00:00;205,156999999970 03/01/2024 00:00:00;201,881999999971 04/01/2024 00:00:00;202,837999999971 05/01/2024 00:00:00;201,304999999971 08/01/2024 00:00:00;201,387999999971 09/01/2024 00:00:00;199,835999999971 10/01/2024 00:00:00;201,272999999971 11/01/2024 00:00:00;198,904999999971 12/01/2024 00:00:00;201,937999999971 15/01/2024 00:00:00;201,333999999971 16/01/2024 00:00:00;199,590999999971 17/01/2024 00:00:00;194,735999999972 18/01/2024 00:00:00;194,221999999972 19/01/2024 00:00:00;194,223999999972 22/01/2024 00:00:00;195,596999999972 23/01/2024 00:00:00;192,854999999972 24/01/2024 00:00:00;196,788999999972 25/01/2024 00:00:00;197,228999999971 26/01/2024 00:00:00;197,416999999971 29/01/2024 00:00:00;198,223999999971 30/01/2024 00:00:00;197,529999999971 31/01/2024 00:00:00;199,293999999971 01/02/2024 00:00:00;194,565999999972 02/02/2024 00:00:00;193,648999999972 05/02/2024 00:00:00;192,883999999972 06/02/2024 00:00:00;191,988999999972 07/02/2024 00:00:00;190,320999999972 08/02/2024 00:00:00;191,075999999972 09/02/2024 00:00:00;188,808999999973 12/02/2024 00:00:00;191,782999999972 13/02/2024 00:00:00;187,089999999973 14/02/2024 00:00:00;186,349999999973 15/02/2024 00:00:00;189,306999999972 16/02/2024 00:00:00;188,784999999973 19/02/2024 00:00:00;189,253999999972 20/02/2024 00:00:00;187,853999999973 21/02/2024 00:00:00;187,691999999973 22/02/2024 00:00:00;188,569999999972 23/02/2024 00:00:00;188,111999999973 26/02/2024 00:00:00;186,207999999973 27/02/2024 00:00:00;186,817999999973 28/02/2024 00:00:00;182,548999999973 29/02/2024 00:00:00;181,658999999973 01/03/2024 00:00:00;183,543999999973 04/03/2024 00:00:00;182,609999999973 05/03/2024 00:00:00;182,443999999973 06/03/2024 00:00:00;182,711999999973 07/03/2024 00:00:00;185,517999999973 08/03/2024 00:00:00;189,567999999972 11/03/2024 00:00:00;191,489999999972 12/03/2024 00:00:00;188,415999999972 13/03/2024 00:00:00;188,270999999972 14/03/2024 00:00:00;187,567999999972 15/03/2024 00:00:00;183,591999999973 18/03/2024 00:00:00;185,531999999973 19/03/2024 00:00:00;186,634999999973 20/03/2024 00:00:00;188,003999999972 21/03/2024 00:00:00;191,677999999972 22/03/2024 00:00:00;193,116999999972 25/03/2024 00:00:00;194,009999999971 26/03/2024 00:00:00;194,688999999971