DateNiv;PerfNet 10/09/2004 00:00:00;100,000000000000 13/09/2004 00:00:00;99,960000000000 14/09/2004 00:00:00;99,940000000000 15/09/2004 00:00:00;100,080000000000 16/09/2004 00:00:00;99,920000000000 17/09/2004 00:00:00;99,950000000000 20/09/2004 00:00:00;100,010000000000 21/09/2004 00:00:00;99,890000000000 22/09/2004 00:00:00;100,380000000000 23/09/2004 00:00:00;99,750000000000 24/09/2004 00:00:00;99,420000000000 27/09/2004 00:00:00;99,670000000000 28/09/2004 00:00:00;99,620000000000 29/09/2004 00:00:00;99,810000000000 30/09/2004 00:00:00;100,040000000000 01/10/2004 00:00:00;99,710000000000 04/10/2004 00:00:00;100,540000000000 05/10/2004 00:00:00;100,610000000000 06/10/2004 00:00:00;100,780000000000 07/10/2004 00:00:00;100,770000000000 08/10/2004 00:00:00;100,250000000000 11/10/2004 00:00:00;99,940000000000 12/10/2004 00:00:00;99,730000000000 13/10/2004 00:00:00;99,690000000000 14/10/2004 00:00:00;99,460000000000 15/10/2004 00:00:00;99,060000000000 18/10/2004 00:00:00;99,380000000000 19/10/2004 00:00:00;99,470000000000 20/10/2004 00:00:00;99,240000000000 21/10/2004 00:00:00;99,630000000000 22/10/2004 00:00:00;100,230000000000 25/10/2004 00:00:00;99,390000000000 26/10/2004 00:00:00;98,950000000000 27/10/2004 00:00:00;99,190000000000 28/10/2004 00:00:00;100,270000000000 29/10/2004 00:00:00;100,330000000000 02/11/2004 00:00:00;100,460000000000 03/11/2004 00:00:00;101,240000000000 04/11/2004 00:00:00;100,050000000000 05/11/2004 00:00:00;100,400000000000 08/11/2004 00:00:00;100,430000000000 09/11/2004 00:00:00;100,360000000000 10/11/2004 00:00:00;100,260000000000 12/11/2004 00:00:00;100,700000000000 15/11/2004 00:00:00;100,730000000000 16/11/2004 00:00:00;100,380000000000 17/11/2004 00:00:00;100,050000000000 18/11/2004 00:00:00;100,250000000000 19/11/2004 00:00:00;100,220000000000 22/11/2004 00:00:00;99,650000000000 23/11/2004 00:00:00;99,790000000000 24/11/2004 00:00:00;99,850000000000 25/11/2004 00:00:00;99,720000000000 26/11/2004 00:00:00;99,930000000000 29/11/2004 00:00:00;99,880000000000 30/11/2004 00:00:00;99,780000000000 01/12/2004 00:00:00;99,100000000000 02/12/2004 00:00:00;99,610000000000 03/12/2004 00:00:00;99,580000000000 06/12/2004 00:00:00;99,120000000000 07/12/2004 00:00:00;99,080000000000 08/12/2004 00:00:00;98,990000000000 09/12/2004 00:00:00;99,050000000000 10/12/2004 00:00:00;99,060000000000 13/12/2004 00:00:00;99,320000000000 14/12/2004 00:00:00;100,040000000000 15/12/2004 00:00:00;99,820000000000 16/12/2004 00:00:00;99,630000000000 17/12/2004 00:00:00;99,240000000000 20/12/2004 00:00:00;99,910000000000 21/12/2004 00:00:00;100,170000000000 22/12/2004 00:00:00;100,620000000000 23/12/2004 00:00:00;100,830000000000 24/12/2004 00:00:00;100,890000000000 27/12/2004 00:00:00;100,720000000000 28/12/2004 00:00:00;100,740000000000 29/12/2004 00:00:00;100,880000000000 30/12/2004 00:00:00;100,990000000000 31/12/2004 00:00:00;100,920000000000 03/01/2005 00:00:00;101,580000000000 04/01/2005 00:00:00;101,960000000000 05/01/2005 00:00:00;101,440000000000 06/01/2005 00:00:00;101,600000000000 07/01/2005 00:00:00;102,150000000000 10/01/2005 00:00:00;102,300000000000 11/01/2005 00:00:00;101,760000000000 12/01/2005 00:00:00;101,330000000000 13/01/2005 00:00:00;101,570000000000 14/01/2005 00:00:00;101,670000000000 17/01/2005 00:00:00;102,280000000000 18/01/2005 00:00:00;102,420000000000 19/01/2005 00:00:00;102,340000000000 20/01/2005 00:00:00;101,920000000000 21/01/2005 00:00:00;102,170000000000 24/01/2005 00:00:00;102,150000000000 25/01/2005 00:00:00;102,500000000000 26/01/2005 00:00:00;102,640000000000 27/01/2005 00:00:00;102,650000000000 28/01/2005 00:00:00;102,590000000000 31/01/2005 00:00:00;103,390000000000 01/02/2005 00:00:00;104,130000000000 02/02/2005 00:00:00;104,430000000000 03/02/2005 00:00:00;103,870000000000 04/02/2005 00:00:00;104,430000000000 07/02/2005 00:00:00;105,020000000000 08/02/2005 00:00:00;105,419999999999 09/02/2005 00:00:00;105,079999999999 10/02/2005 00:00:00;105,079999999999 11/02/2005 00:00:00;106,129999999999 14/02/2005 00:00:00;106,319999999999 15/02/2005 00:00:00;106,489999999999 16/02/2005 00:00:00;106,219999999999 17/02/2005 00:00:00;106,259999999999 18/02/2005 00:00:00;106,679999999999 21/02/2005 00:00:00;106,939999999999 22/02/2005 00:00:00;106,349999999999 23/02/2005 00:00:00;105,329999999999 24/02/2005 00:00:00;105,729999999999 25/02/2005 00:00:00;106,739999999999 28/02/2005 00:00:00;106,759999999999 01/03/2005 00:00:00;107,169999999999 02/03/2005 00:00:00;107,349999999999 03/03/2005 00:00:00;107,349999999999 04/03/2005 00:00:00;107,829999999999 07/03/2005 00:00:00;107,999999999999 08/03/2005 00:00:00;107,439999999999 09/03/2005 00:00:00;107,159999999999 10/03/2005 00:00:00;106,689999999999 11/03/2005 00:00:00;106,839999999999 14/03/2005 00:00:00;106,829999999999 15/03/2005 00:00:00;107,419999999999 16/03/2005 00:00:00;106,469999999999 17/03/2005 00:00:00;106,529999999999 18/03/2005 00:00:00;106,859999999999 21/03/2005 00:00:00;106,489999999999 22/03/2005 00:00:00;106,889999999999 23/03/2005 00:00:00;106,559999999999 24/03/2005 00:00:00;107,249999999999 29/03/2005 00:00:00;107,309999999999 30/03/2005 00:00:00;106,979999999999 31/03/2005 00:00:00;107,229999999999 01/04/2005 00:00:00;107,379999999999 04/04/2005 00:00:00;106,839999999999 05/04/2005 00:00:00;107,529999999999 06/04/2005 00:00:00;107,779999999999 07/04/2005 00:00:00;108,159999999999 08/04/2005 00:00:00;108,159999999999 11/04/2005 00:00:00;107,979999999999 12/04/2005 00:00:00;107,709999999999 13/04/2005 00:00:00;108,049999999999 14/04/2005 00:00:00;107,869999999999 15/04/2005 00:00:00;106,759999999999 18/04/2005 00:00:00;105,189999999999 19/04/2005 00:00:00;105,409999999999 20/04/2005 00:00:00;105,289999999999 21/04/2005 00:00:00;105,029999999999 22/04/2005 00:00:00;105,599999999999 25/04/2005 00:00:00;105,699999999999 26/04/2005 00:00:00;105,619999999999 27/04/2005 00:00:00;104,689999999999 28/04/2005 00:00:00;104,499999999999 29/04/2005 00:00:00;104,499999999999 02/05/2005 00:00:00;104,859999999999 03/05/2005 00:00:00;105,249999999999 04/05/2005 00:00:00;105,529999999999 06/05/2005 00:00:00;106,229999999999 09/05/2005 00:00:00;105,879999999999 10/05/2005 00:00:00;105,399999999999 11/05/2005 00:00:00;105,219999999999 12/05/2005 00:00:00;105,819999999999 13/05/2005 00:00:00;105,739999999999 17/05/2005 00:00:00;105,729999999999 18/05/2005 00:00:00;106,809999999999 19/05/2005 00:00:00;107,009999999999 20/05/2005 00:00:00;107,189999999999 23/05/2005 00:00:00;107,449999999999 24/05/2005 00:00:00;107,539999999999 25/05/2005 00:00:00;107,449999999999 26/05/2005 00:00:00;108,039999999999 27/05/2005 00:00:00;108,009999999999 30/05/2005 00:00:00;108,289999999999 31/05/2005 00:00:00;108,099999999999 01/06/2005 00:00:00;109,259999999999 02/06/2005 00:00:00;109,409999999999 03/06/2005 00:00:00;109,109999999999 06/06/2005 00:00:00;108,959999999999 07/06/2005 00:00:00;109,799999999999 08/06/2005 00:00:00;109,659999999999 09/06/2005 00:00:00;109,489999999999 10/06/2005 00:00:00;109,939999999999 13/06/2005 00:00:00;110,549999999999 14/06/2005 00:00:00;110,779999999999 15/06/2005 00:00:00;110,709999999999 16/06/2005 00:00:00;110,899999999999 17/06/2005 00:00:00;111,389999999999 20/06/2005 00:00:00;110,929999999999 21/06/2005 00:00:00;111,369999999999 22/06/2005 00:00:00;111,369999999999 23/06/2005 00:00:00;111,599999999999 24/06/2005 00:00:00;111,039999999999 27/06/2005 00:00:00;110,519999999999 28/06/2005 00:00:00;111,159999999999 29/06/2005 00:00:00;111,299999999999 30/06/2005 00:00:00;111,259999999999 01/07/2005 00:00:00;111,979999999999 04/07/2005 00:00:00;112,269999999999 05/07/2005 00:00:00;111,959999999999 06/07/2005 00:00:00;112,469999999999 07/07/2005 00:00:00;111,089999999999 08/07/2005 00:00:00;112,249999999999 11/07/2005 00:00:00;112,409999999999 12/07/2005 00:00:00;112,069999999999 13/07/2005 00:00:00;112,639999999999 15/07/2005 00:00:00;112,949999999999 18/07/2005 00:00:00;112,719999999999 19/07/2005 00:00:00;113,469999999999 20/07/2005 00:00:00;113,549999999999 21/07/2005 00:00:00;113,679999999999 22/07/2005 00:00:00;113,879999999999 25/07/2005 00:00:00;113,779999999999 26/07/2005 00:00:00;114,079999999999 27/07/2005 00:00:00;113,989999999999 28/07/2005 00:00:00;114,539999999999 29/07/2005 00:00:00;114,249999999999 01/08/2005 00:00:00;114,389999999999 02/08/2005 00:00:00;115,169999999999 03/08/2005 00:00:00;115,069999999999 04/08/2005 00:00:00;114,479999999999 05/08/2005 00:00:00;113,969999999999 08/08/2005 00:00:00;114,459999999999 09/08/2005 00:00:00;114,999999999999 10/08/2005 00:00:00;115,639999999999 11/08/2005 00:00:00;115,519999999999 12/08/2005 00:00:00;115,169999999999 16/08/2005 00:00:00;114,729999999999 17/08/2005 00:00:00;114,149999999999 18/08/2005 00:00:00;113,849999999999 19/08/2005 00:00:00;114,669999999999 22/08/2005 00:00:00;114,789999999999 23/08/2005 00:00:00;114,019999999999 24/08/2005 00:00:00;113,909999999999 25/08/2005 00:00:00;113,149999999999 26/08/2005 00:00:00;112,709999999999 29/08/2005 00:00:00;112,799999999999 30/08/2005 00:00:00;112,789999999999 31/08/2005 00:00:00;113,559999999999 01/09/2005 00:00:00;114,099999999999 02/09/2005 00:00:00;114,069999999999 05/09/2005 00:00:00;114,429999999999 06/09/2005 00:00:00;114,819999999999 07/09/2005 00:00:00;115,349999999999 08/09/2005 00:00:00;115,139999999999 09/09/2005 00:00:00;115,549999999999 12/09/2005 00:00:00;115,639999999999 13/09/2005 00:00:00;115,099999999999 14/09/2005 00:00:00;115,209999999999 15/09/2005 00:00:00;115,879999999999 16/09/2005 00:00:00;116,859999999999 19/09/2005 00:00:00;116,949999999999 20/09/2005 00:00:00;117,219999999999 21/09/2005 00:00:00;116,399999999999 22/09/2005 00:00:00;115,759999999999 23/09/2005 00:00:00;116,139999999999 26/09/2005 00:00:00;117,349999999999 27/09/2005 00:00:00;117,279999999998 28/09/2005 00:00:00;118,129999999998 29/09/2005 00:00:00;117,959999999998 30/09/2005 00:00:00;118,099999999998 03/10/2005 00:00:00;118,469999999998 04/10/2005 00:00:00;118,599999999998 05/10/2005 00:00:00;117,439999999998 06/10/2005 00:00:00;115,999999999998 07/10/2005 00:00:00;115,689999999998 10/10/2005 00:00:00;116,039999999998 11/10/2005 00:00:00;116,229999999998 12/10/2005 00:00:00;115,679999999998 13/10/2005 00:00:00;114,649999999998 14/10/2005 00:00:00;114,789999999998 17/10/2005 00:00:00;114,989999999998 18/10/2005 00:00:00;114,599999999998 19/10/2005 00:00:00;113,259999999998 20/10/2005 00:00:00;113,479999999998 21/10/2005 00:00:00;113,229999999998 24/10/2005 00:00:00;113,789999999998 25/10/2005 00:00:00;113,699999999998 26/10/2005 00:00:00;113,869999999998 27/10/2005 00:00:00;113,079999999998 28/10/2005 00:00:00;112,959999999998 31/10/2005 00:00:00;113,899999999998 02/11/2005 00:00:00;114,039999999998 03/11/2005 00:00:00;114,689999999998 04/11/2005 00:00:00;114,499999999998 07/11/2005 00:00:00;114,599999999998 08/11/2005 00:00:00;114,399999999998 09/11/2005 00:00:00;114,059999999998 10/11/2005 00:00:00;114,369999999998 14/11/2005 00:00:00;114,859999999998 15/11/2005 00:00:00;115,109999999998 16/11/2005 00:00:00;114,859999999998 17/11/2005 00:00:00;114,909999999998 18/11/2005 00:00:00;115,409999999998 21/11/2005 00:00:00;115,819999999998 22/11/2005 00:00:00;115,899999999998 23/11/2005 00:00:00;116,309999999998 24/11/2005 00:00:00;116,039999999998 25/11/2005 00:00:00;116,239999999998 28/11/2005 00:00:00;116,059999999998 29/11/2005 00:00:00;116,289999999998 30/11/2005 00:00:00;116,099999999998 01/12/2005 00:00:00;116,699999999998 02/12/2005 00:00:00;117,069999999998 05/12/2005 00:00:00;116,819999999998 06/12/2005 00:00:00;117,029999999998 07/12/2005 00:00:00;117,079999999998 08/12/2005 00:00:00;117,239999999998 09/12/2005 00:00:00;117,179999999998 12/12/2005 00:00:00;117,309999999998 13/12/2005 00:00:00;117,429999999998 14/12/2005 00:00:00;117,149999999998 15/12/2005 00:00:00;117,129999999998 16/12/2005 00:00:00;117,499999999998 19/12/2005 00:00:00;117,719999999998 20/12/2005 00:00:00;117,719999999998 21/12/2005 00:00:00;118,439999999998 22/12/2005 00:00:00;118,629999999998 23/12/2005 00:00:00;118,629999999998 27/12/2005 00:00:00;118,789999999998 28/12/2005 00:00:00;118,749999999998 29/12/2005 00:00:00;118,879999999998 30/12/2005 00:00:00;118,249999999998 02/01/2006 00:00:00;118,769999999998 03/01/2006 00:00:00;119,339999999998 04/01/2006 00:00:00;120,619999999998 05/01/2006 00:00:00;120,669999999998 06/01/2006 00:00:00;121,169999999998 09/01/2006 00:00:00;121,209999999998 10/01/2006 00:00:00;120,759999999998 11/01/2006 00:00:00;121,539999999998 12/01/2006 00:00:00;121,919999999998 13/01/2006 00:00:00;121,319999999998 16/01/2006 00:00:00;121,519999999998 17/01/2006 00:00:00;120,729999999998 18/01/2006 00:00:00;120,129999999998 19/01/2006 00:00:00;120,829999999998 20/01/2006 00:00:00;120,319999999998 23/01/2006 00:00:00;119,929999999998 24/01/2006 00:00:00;120,259999999998 25/01/2006 00:00:00;121,009999999998 26/01/2006 00:00:00;122,269999999998 27/01/2006 00:00:00;123,429999999998 30/01/2006 00:00:00;123,129999999998 31/01/2006 00:00:00;123,449999999998 01/02/2006 00:00:00;124,139999999998 02/02/2006 00:00:00;124,089999999998 03/02/2006 00:00:00;124,039999999998 06/02/2006 00:00:00;124,329999999998 07/02/2006 00:00:00;124,089999999998 08/02/2006 00:00:00;123,819999999998 09/02/2006 00:00:00;124,909999999998 10/02/2006 00:00:00;124,229999999998 13/02/2006 00:00:00;124,689999999998 14/02/2006 00:00:00;124,739999999998 15/02/2006 00:00:00;124,829999999998 16/02/2006 00:00:00;125,349999999998 17/02/2006 00:00:00;125,759999999998 20/02/2006 00:00:00;125,479999999998 21/02/2006 00:00:00;125,959999999998 22/02/2006 00:00:00;126,529999999998 23/02/2006 00:00:00;126,439999999998 24/02/2006 00:00:00;126,669999999998 27/02/2006 00:00:00;127,179999999998 28/02/2006 00:00:00;125,949999999998 01/03/2006 00:00:00;126,619999999998 02/03/2006 00:00:00;126,219999999998 03/03/2006 00:00:00;125,969999999998 06/03/2006 00:00:00;126,479999999998 07/03/2006 00:00:00;125,649999999998 08/03/2006 00:00:00;124,919999999998 09/03/2006 00:00:00;125,569999999998 10/03/2006 00:00:00;126,439999999998 13/03/2006 00:00:00;126,749999999998 14/03/2006 00:00:00;126,869999999998 15/03/2006 00:00:00;127,079999999998 16/03/2006 00:00:00;127,449999999998 17/03/2006 00:00:00;127,459999999998 20/03/2006 00:00:00;127,509999999998 21/03/2006 00:00:00;127,529999999998 22/03/2006 00:00:00;127,679999999998 23/03/2006 00:00:00;127,609999999998 24/03/2006 00:00:00;127,899999999998 27/03/2006 00:00:00;127,489999999998 28/03/2006 00:00:00;127,459999999998 29/03/2006 00:00:00;127,669999999998 30/03/2006 00:00:00;128,339999999998 31/03/2006 00:00:00;128,069999999998 03/04/2006 00:00:00;128,369999999998 04/04/2006 00:00:00;128,159999999998 05/04/2006 00:00:00;128,109999999998 06/04/2006 00:00:00;128,439999999998 07/04/2006 00:00:00;128,049999999998 10/04/2006 00:00:00;127,969999999998 11/04/2006 00:00:00;127,309999999998 12/04/2006 00:00:00;127,109999999998 13/04/2006 00:00:00;127,199999999998 18/04/2006 00:00:00;127,189999999998 19/04/2006 00:00:00;128,289999999998 20/04/2006 00:00:00;128,759999999997 21/04/2006 00:00:00;129,549999999997 24/04/2006 00:00:00;129,519999999997 25/04/2006 00:00:00;129,939999999997 26/04/2006 00:00:00;130,319999999997 27/04/2006 00:00:00;129,779999999997 28/04/2006 00:00:00;129,219999999997 02/05/2006 00:00:00;129,949999999997 03/05/2006 00:00:00;129,519999999997 04/05/2006 00:00:00;130,489999999997 05/05/2006 00:00:00;131,199999999997 09/05/2006 00:00:00;131,859999999997 10/05/2006 00:00:00;131,689999999997 11/05/2006 00:00:00;132,379999999997 12/05/2006 00:00:00;130,269999999997 15/05/2006 00:00:00;128,529999999997 16/05/2006 00:00:00;128,379999999997 17/05/2006 00:00:00;126,299999999997 18/05/2006 00:00:00;125,659999999997 19/05/2006 00:00:00;125,959999999997 22/05/2006 00:00:00;123,309999999997 23/05/2006 00:00:00;124,439999999997 24/05/2006 00:00:00;123,479999999997 26/05/2006 00:00:00;125,749999999997 29/05/2006 00:00:00;125,669999999997 30/05/2006 00:00:00;124,379999999997 31/05/2006 00:00:00;124,929999999997 01/06/2006 00:00:00;124,969999999997 02/06/2006 00:00:00;125,259999999997 06/06/2006 00:00:00;123,589999999997 07/06/2006 00:00:00;123,679999999997 08/06/2006 00:00:00;122,039999999997 09/06/2006 00:00:00;122,929999999997 12/06/2006 00:00:00;122,549999999997 13/06/2006 00:00:00;121,469999999997 14/06/2006 00:00:00;121,529999999997 15/06/2006 00:00:00;123,099999999997 16/06/2006 00:00:00;122,469999999997 19/06/2006 00:00:00;122,979999999997 20/06/2006 00:00:00;123,209999999997 21/06/2006 00:00:00;123,209999999997 22/06/2006 00:00:00;123,579999999997 23/06/2006 00:00:00;123,599999999997 26/06/2006 00:00:00;123,619999999997 27/06/2006 00:00:00;123,249999999997 28/06/2006 00:00:00;123,099999999997 29/06/2006 00:00:00;124,249999999997 30/06/2006 00:00:00;125,249999999997 03/07/2006 00:00:00;125,609999999997 04/07/2006 00:00:00;125,729999999997 05/07/2006 00:00:00;124,949999999997 06/07/2006 00:00:00;125,519999999997 07/07/2006 00:00:00;125,359999999997 10/07/2006 00:00:00;125,659999999997 11/07/2006 00:00:00;124,939999999997 12/07/2006 00:00:00;125,239999999997 13/07/2006 00:00:00;124,079999999997 17/07/2006 00:00:00;122,509999999997 18/07/2006 00:00:00;122,379999999997 19/07/2006 00:00:00;124,079999999997 20/07/2006 00:00:00;124,149999999997 21/07/2006 00:00:00;123,719999999997 24/07/2006 00:00:00;124,769999999997 25/07/2006 00:00:00;124,909999999997 26/07/2006 00:00:00;125,059999999997 27/07/2006 00:00:00;125,899999999997 28/07/2006 00:00:00;126,259999999997 31/07/2006 00:00:00;125,909999999997 01/08/2006 00:00:00;125,199999999997 02/08/2006 00:00:00;126,019999999997 03/08/2006 00:00:00;125,629999999997 04/08/2006 00:00:00;126,119999999997 07/08/2006 00:00:00;125,139999999997 08/08/2006 00:00:00;125,119999999997 09/08/2006 00:00:00;125,539999999997 10/08/2006 00:00:00;125,019999999997 11/08/2006 00:00:00;125,059999999997 14/08/2006 00:00:00;125,629999999997 16/08/2006 00:00:00;126,869999999997 17/08/2006 00:00:00;127,119999999997 18/08/2006 00:00:00;127,129999999997 21/08/2006 00:00:00;126,639999999997 22/08/2006 00:00:00;126,809999999997 23/08/2006 00:00:00;126,299999999997 24/08/2006 00:00:00;126,789999999997 25/08/2006 00:00:00;127,029999999997 28/08/2006 00:00:00;127,429999999997 29/08/2006 00:00:00;127,819999999997 30/08/2006 00:00:00;128,049999999997 31/08/2006 00:00:00;127,759999999997 01/09/2006 00:00:00;128,019999999997 04/09/2006 00:00:00;128,449999999997 05/09/2006 00:00:00;128,039999999997 06/09/2006 00:00:00;127,289999999997 07/09/2006 00:00:00;126,439999999997 08/09/2006 00:00:00;126,629999999997 11/09/2006 00:00:00;126,109999999997 12/09/2006 00:00:00;126,819999999997 13/09/2006 00:00:00;127,209999999997 14/09/2006 00:00:00;127,149999999997 15/09/2006 00:00:00;127,599999999997 18/09/2006 00:00:00;127,669999999997 19/09/2006 00:00:00;127,229999999997 20/09/2006 00:00:00;128,249999999997 21/09/2006 00:00:00;128,509999999997 22/09/2006 00:00:00;127,589999999997 25/09/2006 00:00:00;127,699999999997 26/09/2006 00:00:00;128,519999999997 27/09/2006 00:00:00;128,809999999997 28/09/2006 00:00:00;128,629999999997 29/09/2006 00:00:00;128,719999999997 02/10/2006 00:00:00;128,609999999997 03/10/2006 00:00:00;128,659999999997 04/10/2006 00:00:00;129,709999999997 05/10/2006 00:00:00;129,769999999997 06/10/2006 00:00:00;129,699999999997 09/10/2006 00:00:00;129,779999999997 10/10/2006 00:00:00;130,409999999997 11/10/2006 00:00:00;130,639999999997 12/10/2006 00:00:00;131,539999999997 13/10/2006 00:00:00;131,669999999997 16/10/2006 00:00:00;131,649999999997 17/10/2006 00:00:00;130,289999999997 18/10/2006 00:00:00;131,169999999997 19/10/2006 00:00:00;131,119999999997 20/10/2006 00:00:00;131,119999999997 23/10/2006 00:00:00;131,649999999997 24/10/2006 00:00:00;131,279999999997 25/10/2006 00:00:00;131,439999999997 26/10/2006 00:00:00;131,409999999997 27/10/2006 00:00:00;131,139999999997 30/10/2006 00:00:00;130,889999999997 31/10/2006 00:00:00;130,839999999997 02/11/2006 00:00:00;130,299999999997 03/11/2006 00:00:00;130,619999999997 06/11/2006 00:00:00;131,749999999997 07/11/2006 00:00:00;132,239999999997 08/11/2006 00:00:00;132,219999999997 09/11/2006 00:00:00;132,079999999997 10/11/2006 00:00:00;132,049999999997 13/11/2006 00:00:00;132,559999999997 14/11/2006 00:00:00;132,239999999997 15/11/2006 00:00:00;132,749999999997 16/11/2006 00:00:00;132,679999999997 17/11/2006 00:00:00;132,199999999997 20/11/2006 00:00:00;132,399999999996 21/11/2006 00:00:00;132,499999999996 22/11/2006 00:00:00;132,299999999996 23/11/2006 00:00:00;131,889999999996 24/11/2006 00:00:00;131,399999999996 27/11/2006 00:00:00;130,129999999997 28/11/2006 00:00:00;129,929999999997 29/11/2006 00:00:00;130,849999999996 30/11/2006 00:00:00;130,449999999996 01/12/2006 00:00:00;129,869999999996 04/12/2006 00:00:00;130,199999999996 05/12/2006 00:00:00;130,839999999996 06/12/2006 00:00:00;130,889999999996 07/12/2006 00:00:00;131,669999999996 08/12/2006 00:00:00;132,049999999996 11/12/2006 00:00:00;132,309999999996 12/12/2006 00:00:00;132,259999999996 13/12/2006 00:00:00;132,659999999996 14/12/2006 00:00:00;133,429999999996 15/12/2006 00:00:00;133,719999999996 18/12/2006 00:00:00;133,709999999996 19/12/2006 00:00:00;133,209999999996 20/12/2006 00:00:00;133,889999999996 21/12/2006 00:00:00;133,869999999996 22/12/2006 00:00:00;133,229999999996 27/12/2006 00:00:00;134,339999999996 28/12/2006 00:00:00;134,539999999996 29/12/2006 00:00:00;134,709999999996 02/01/2007 00:00:00;136,029999999996 03/01/2007 00:00:00;136,399999999996 04/01/2007 00:00:00;136,259999999996 05/01/2007 00:00:00;135,409999999996 08/01/2007 00:00:00;135,809999999996 09/01/2007 00:00:00;136,329999999996 10/01/2007 00:00:00;135,829999999996 11/01/2007 00:00:00;137,749999999996 12/01/2007 00:00:00;138,069999999996 15/01/2007 00:00:00;138,509999999996 16/01/2007 00:00:00;138,069999999996 17/01/2007 00:00:00;137,389999999996 18/01/2007 00:00:00;137,259999999996 19/01/2007 00:00:00;137,989999999996 22/01/2007 00:00:00;137,309999999996 23/01/2007 00:00:00;137,189999999996 24/01/2007 00:00:00;138,279999999996 25/01/2007 00:00:00;137,989999999996 26/01/2007 00:00:00;137,359999999996 29/01/2007 00:00:00;137,909999999996 30/01/2007 00:00:00;138,409999999996 31/01/2007 00:00:00;137,939999999996 01/02/2007 00:00:00;138,789999999996 02/02/2007 00:00:00;139,249999999996 05/02/2007 00:00:00;139,059999999996 06/02/2007 00:00:00;139,419999999996 07/02/2007 00:00:00;140,019999999996 08/02/2007 00:00:00;139,239999999996 09/02/2007 00:00:00;139,669999999996 12/02/2007 00:00:00;138,829999999996 13/02/2007 00:00:00;139,389999999996 14/02/2007 00:00:00;140,059999999996 15/02/2007 00:00:00;139,939999999996 16/02/2007 00:00:00;139,719999999996 19/02/2007 00:00:00;140,149999999996 20/02/2007 00:00:00;139,789999999996 21/02/2007 00:00:00;139,539999999996 22/02/2007 00:00:00;139,939999999996 23/02/2007 00:00:00;139,999999999996 26/02/2007 00:00:00;140,769999999996 27/02/2007 00:00:00;137,339999999996 28/02/2007 00:00:00;135,989999999996 01/03/2007 00:00:00;134,599999999996 02/03/2007 00:00:00;133,999999999996 05/03/2007 00:00:00;132,909999999996 06/03/2007 00:00:00;133,929999999996 07/03/2007 00:00:00;134,349999999996 08/03/2007 00:00:00;135,479999999996 09/03/2007 00:00:00;135,729999999996 12/03/2007 00:00:00;134,989999999996 13/03/2007 00:00:00;134,079999999996 14/03/2007 00:00:00;131,329999999996 15/03/2007 00:00:00;133,049999999996 16/03/2007 00:00:00;132,849999999996 19/03/2007 00:00:00;134,109999999996 20/03/2007 00:00:00;134,669999999996 21/03/2007 00:00:00;134,889999999996 22/03/2007 00:00:00;136,619999999996 23/03/2007 00:00:00;137,099999999996 26/03/2007 00:00:00;136,269999999996 27/03/2007 00:00:00;136,419999999996 28/03/2007 00:00:00;135,699999999996 29/03/2007 00:00:00;136,669999999996 30/03/2007 00:00:00;136,779999999996 02/04/2007 00:00:00;136,939999999996 03/04/2007 00:00:00;137,969999999996 04/04/2007 00:00:00;138,129999999996 05/04/2007 00:00:00;138,369999999996 10/04/2007 00:00:00;139,069999999996 11/04/2007 00:00:00;139,029999999996 13/04/2007 00:00:00;139,139999999996 16/04/2007 00:00:00;140,449999999996 17/04/2007 00:00:00;140,499999999996 18/04/2007 00:00:00;140,119999999996 19/04/2007 00:00:00;139,649999999996 20/04/2007 00:00:00;141,059999999995 23/04/2007 00:00:00;140,589999999996 24/04/2007 00:00:00;140,139999999996 25/04/2007 00:00:00;140,999999999995 26/04/2007 00:00:00;141,229999999995 27/04/2007 00:00:00;140,999999999995 30/04/2007 00:00:00;141,259999999995 02/05/2007 00:00:00;141,719999999995 03/05/2007 00:00:00;142,159999999995 04/05/2007 00:00:00;143,049999999995 07/05/2007 00:00:00;143,039999999995 09/05/2007 00:00:00;142,499999999995 10/05/2007 00:00:00;141,789999999995 11/05/2007 00:00:00;142,399999999995 14/05/2007 00:00:00;141,899999999995 15/05/2007 00:00:00;142,349999999995 16/05/2007 00:00:00;142,059999999995 18/05/2007 00:00:00;142,939999999995 21/05/2007 00:00:00;142,739999999995 22/05/2007 00:00:00;142,849999999995 23/05/2007 00:00:00;143,449999999995 24/05/2007 00:00:00;142,559999999995 25/05/2007 00:00:00;142,849999999995 29/05/2007 00:00:00;143,019999999995 30/05/2007 00:00:00;142,729999999995 31/05/2007 00:00:00;143,499999999995 01/06/2007 00:00:00;144,269999999995 04/06/2007 00:00:00;144,119999999995 05/06/2007 00:00:00;143,679999999995 06/06/2007 00:00:00;142,609999999995 07/06/2007 00:00:00;141,519999999995 08/06/2007 00:00:00;141,029999999995 11/06/2007 00:00:00;141,909999999995 12/06/2007 00:00:00;141,639999999995 13/06/2007 00:00:00;142,059999999995 14/06/2007 00:00:00;143,869999999995 15/06/2007 00:00:00;145,159999999995 18/06/2007 00:00:00;144,999999999995 19/06/2007 00:00:00;145,069999999995 20/06/2007 00:00:00;145,339999999995 21/06/2007 00:00:00;144,299999999995 22/06/2007 00:00:00;144,229999999995 25/06/2007 00:00:00;143,869999999995 26/06/2007 00:00:00;142,899999999995 27/06/2007 00:00:00;142,659999999995 28/06/2007 00:00:00;143,229999999995 29/06/2007 00:00:00;143,539999999995 02/07/2007 00:00:00;143,059999999995 03/07/2007 00:00:00;143,809999999995 04/07/2007 00:00:00;144,209999999995 05/07/2007 00:00:00;143,589999999995 06/07/2007 00:00:00;143,889999999995 09/07/2007 00:00:00;144,379999999995 10/07/2007 00:00:00;143,389999999995 11/07/2007 00:00:00;142,949999999995 12/07/2007 00:00:00;144,089999999995 13/07/2007 00:00:00;144,639999999995 16/07/2007 00:00:00;144,809999999995 17/07/2007 00:00:00;144,379999999995 18/07/2007 00:00:00;142,969999999995 19/07/2007 00:00:00;143,789999999995 20/07/2007 00:00:00;142,719999999995 23/07/2007 00:00:00;143,379999999995 24/07/2007 00:00:00;141,989999999995 25/07/2007 00:00:00;141,059999999995 26/07/2007 00:00:00;138,559999999995 27/07/2007 00:00:00;138,389999999995 30/07/2007 00:00:00;138,329999999995 31/07/2007 00:00:00;139,569999999995 01/08/2007 00:00:00;138,429999999995 02/08/2007 00:00:00;139,589999999995 03/08/2007 00:00:00;138,839999999995 06/08/2007 00:00:00;138,059999999995 07/08/2007 00:00:00;139,179999999995 08/08/2007 00:00:00;140,069999999995 09/08/2007 00:00:00;138,729999999995 10/08/2007 00:00:00;136,859999999995 13/08/2007 00:00:00;138,449999999995 14/08/2007 00:00:00;137,829999999995 16/08/2007 00:00:00;135,059999999995 17/08/2007 00:00:00;136,429999999995 20/08/2007 00:00:00;136,999999999995 21/08/2007 00:00:00;137,039999999995 22/08/2007 00:00:00;138,159999999995 23/08/2007 00:00:00;138,409999999995 24/08/2007 00:00:00;138,469999999995 27/08/2007 00:00:00;138,759999999995 28/08/2007 00:00:00;137,629999999995 29/08/2007 00:00:00;137,929999999995 30/08/2007 00:00:00;138,699999999995 31/08/2007 00:00:00;139,489999999995 03/09/2007 00:00:00;139,539999999995 04/09/2007 00:00:00;139,809999999995 05/09/2007 00:00:00;138,389999999995 06/09/2007 00:00:00;138,869999999995 07/09/2007 00:00:00;137,179999999995 10/09/2007 00:00:00;136,649999999995 11/09/2007 00:00:00;137,639999999995 12/09/2007 00:00:00;137,659999999995 13/09/2007 00:00:00;137,859999999995 14/09/2007 00:00:00;137,559999999995 17/09/2007 00:00:00;136,629999999995 18/09/2007 00:00:00;137,959999999995 19/09/2007 00:00:00;139,579999999995 20/09/2007 00:00:00;138,939999999995 21/09/2007 00:00:00;139,369999999995 24/09/2007 00:00:00;139,299999999995 25/09/2007 00:00:00;138,789999999995 26/09/2007 00:00:00;139,539999999995 27/09/2007 00:00:00;140,049999999995 28/09/2007 00:00:00;139,809999999995 01/10/2007 00:00:00;140,549999999995 02/10/2007 00:00:00;141,079999999995 03/10/2007 00:00:00;140,849999999995 04/10/2007 00:00:00;141,129999999995 05/10/2007 00:00:00;141,539999999995 08/10/2007 00:00:00;141,349999999995 09/10/2007 00:00:00;141,799999999995 10/10/2007 00:00:00;141,489999999995 11/10/2007 00:00:00;142,019999999995 12/10/2007 00:00:00;141,819999999995 15/10/2007 00:00:00;141,449999999995 16/10/2007 00:00:00;141,329999999995 17/10/2007 00:00:00;142,299999999995 18/10/2007 00:00:00;141,739999999995 19/10/2007 00:00:00;141,509999999995 22/10/2007 00:00:00;140,829999999995 23/10/2007 00:00:00;141,449999999995 24/10/2007 00:00:00;141,779999999995 25/10/2007 00:00:00;142,839999999995 26/10/2007 00:00:00;142,999999999995 29/10/2007 00:00:00;143,589999999995 30/10/2007 00:00:00;143,179999999995 31/10/2007 00:00:00;143,059999999995 02/11/2007 00:00:00;141,769999999995 05/11/2007 00:00:00;141,269999999995 06/11/2007 00:00:00;141,409999999995 07/11/2007 00:00:00;140,659999999995 08/11/2007 00:00:00;140,129999999995 09/11/2007 00:00:00;139,179999999995 12/11/2007 00:00:00;140,069999999995 13/11/2007 00:00:00;140,329999999995 14/11/2007 00:00:00;140,739999999995 15/11/2007 00:00:00;139,939999999995 16/11/2007 00:00:00;139,009999999995 19/11/2007 00:00:00;137,029999999995 20/11/2007 00:00:00;137,809999999995 21/11/2007 00:00:00;135,479999999995 22/11/2007 00:00:00;135,839999999995 23/11/2007 00:00:00;137,569999999995 26/11/2007 00:00:00;137,039999999995 27/11/2007 00:00:00;136,819999999995 28/11/2007 00:00:00;138,509999999995 29/11/2007 00:00:00;138,979999999995 30/11/2007 00:00:00;139,939999999995 03/12/2007 00:00:00;139,329999999995 04/12/2007 00:00:00;138,199999999995 05/12/2007 00:00:00;138,849999999995 06/12/2007 00:00:00;139,029999999995 07/12/2007 00:00:00;139,989999999994 10/12/2007 00:00:00;140,199999999994 11/12/2007 00:00:00;139,519999999994 12/12/2007 00:00:00;139,729999999994 13/12/2007 00:00:00;137,879999999995 14/12/2007 00:00:00;138,349999999995 17/12/2007 00:00:00;137,439999999995 18/12/2007 00:00:00;137,349999999995 19/12/2007 00:00:00;137,329999999995 20/12/2007 00:00:00;137,619999999995 21/12/2007 00:00:00;139,019999999994 24/12/2007 00:00:00;138,999999999994 27/12/2007 00:00:00;139,149999999994 28/12/2007 00:00:00;139,019999999994 31/12/2007 00:00:00;139,169999999994 02/01/2008 00:00:00;138,539999999994 03/01/2008 00:00:00;137,979999999994 04/01/2008 00:00:00;136,909999999995 07/01/2008 00:00:00;136,489999999995 08/01/2008 00:00:00;136,679999999995 09/01/2008 00:00:00;135,529999999995 10/01/2008 00:00:00;134,869999999995 11/01/2008 00:00:00;133,939999999995 14/01/2008 00:00:00;134,209999999995 15/01/2008 00:00:00;132,429999999995 16/01/2008 00:00:00;132,129999999995 17/01/2008 00:00:00;131,869999999995 18/01/2008 00:00:00;130,689999999995 21/01/2008 00:00:00;126,769999999995 22/01/2008 00:00:00;128,949999999995 23/01/2008 00:00:00;126,999999999995 24/01/2008 00:00:00;129,079999999995 25/01/2008 00:00:00;128,739999999995 28/01/2008 00:00:00;127,719999999995 29/01/2008 00:00:00;129,909999999995 30/01/2008 00:00:00;129,529999999995 31/01/2008 00:00:00;129,329999999995 01/02/2008 00:00:00;131,119999999995 04/02/2008 00:00:00;131,119999999995 05/02/2008 00:00:00;128,339999999995 06/02/2008 00:00:00;128,269999999995 07/02/2008 00:00:00;126,789999999995 08/02/2008 00:00:00;126,599999999995 11/02/2008 00:00:00;126,519999999995 12/02/2008 00:00:00;128,659999999995 13/02/2008 00:00:00;128,869999999995 14/02/2008 00:00:00;129,209999999995 15/02/2008 00:00:00;128,319999999995 18/02/2008 00:00:00;129,139999999995 19/02/2008 00:00:00;129,299999999995 20/02/2008 00:00:00;128,779999999995 21/02/2008 00:00:00;129,599999999995 22/02/2008 00:00:00;128,919999999995 25/02/2008 00:00:00;130,899999999995 26/02/2008 00:00:00;131,559999999995 27/02/2008 00:00:00;130,889999999995 28/02/2008 00:00:00;129,339999999995 29/02/2008 00:00:00;127,519999999995 03/03/2008 00:00:00;127,329999999995 04/03/2008 00:00:00;126,599999999995 05/03/2008 00:00:00;127,759999999995 06/03/2008 00:00:00;126,579999999995 07/03/2008 00:00:00;125,739999999995 10/03/2008 00:00:00;124,899999999995 11/03/2008 00:00:00;125,569999999995 12/03/2008 00:00:00;126,679999999995 13/03/2008 00:00:00;125,769999999995 14/03/2008 00:00:00;125,269999999995 17/03/2008 00:00:00;121,829999999995 18/03/2008 00:00:00;124,199999999995 19/03/2008 00:00:00;123,809999999995 20/03/2008 00:00:00;123,889999999995 25/03/2008 00:00:00;125,859999999995 26/03/2008 00:00:00;125,699999999995 27/03/2008 00:00:00;126,769999999995 28/03/2008 00:00:00;126,549999999995 31/03/2008 00:00:00;126,489999999995 01/04/2008 00:00:00;129,539999999994 02/04/2008 00:00:00;130,199999999994 03/04/2008 00:00:00;129,009999999994 04/04/2008 00:00:00;129,399999999994 07/04/2008 00:00:00;130,199999999994 08/04/2008 00:00:00;129,339999999994 09/04/2008 00:00:00;128,209999999994 10/04/2008 00:00:00;127,679999999994 11/04/2008 00:00:00;126,619999999995 14/04/2008 00:00:00;126,509999999995 15/04/2008 00:00:00;126,949999999994 16/04/2008 00:00:00;127,869999999994 17/04/2008 00:00:00;128,419999999994 18/04/2008 00:00:00;129,669999999994 21/04/2008 00:00:00;128,929999999994 22/04/2008 00:00:00;128,529999999994 23/04/2008 00:00:00;128,499999999994 24/04/2008 00:00:00;129,209999999994 25/04/2008 00:00:00;130,789999999994 28/04/2008 00:00:00;130,979999999994 29/04/2008 00:00:00;130,379999999994 30/04/2008 00:00:00;131,179999999994 02/05/2008 00:00:00;133,459999999994 05/05/2008 00:00:00;133,219999999994 06/05/2008 00:00:00;132,309999999994 07/05/2008 00:00:00;131,759999999994 09/05/2008 00:00:00;129,729999999994 13/05/2008 00:00:00;129,569999999994 14/05/2008 00:00:00;130,179999999994 15/05/2008 00:00:00;130,519999999994 16/05/2008 00:00:00;130,909999999994 19/05/2008 00:00:00;131,399999999994 20/05/2008 00:00:00;129,719999999994 21/05/2008 00:00:00;128,429999999994 22/05/2008 00:00:00;128,319999999994 23/05/2008 00:00:00;127,269999999994 26/05/2008 00:00:00;127,429999999994 27/05/2008 00:00:00;127,369999999994 28/05/2008 00:00:00;128,249999999994 29/05/2008 00:00:00;128,519999999994 30/05/2008 00:00:00;129,769999999994 02/06/2008 00:00:00;128,319999999994 03/06/2008 00:00:00;128,739999999994 04/06/2008 00:00:00;128,309999999994 05/06/2008 00:00:00;128,179999999994 06/06/2008 00:00:00;126,349999999994 09/06/2008 00:00:00;124,959999999994 10/06/2008 00:00:00;124,629999999994 11/06/2008 00:00:00;123,739999999994 12/06/2008 00:00:00;124,619999999994 13/06/2008 00:00:00;125,339999999994 16/06/2008 00:00:00;125,219999999994 17/06/2008 00:00:00;125,819999999994 18/06/2008 00:00:00;124,229999999994 19/06/2008 00:00:00;123,409999999994 20/06/2008 00:00:00;121,989999999994 23/06/2008 00:00:00;121,369999999995 24/06/2008 00:00:00;121,149999999995 25/06/2008 00:00:00;122,609999999994 26/06/2008 00:00:00;120,649999999995 27/06/2008 00:00:00;120,019999999995 30/06/2008 00:00:00;120,049999999995 01/07/2008 00:00:00;118,319999999995 02/07/2008 00:00:00;117,379999999995 03/07/2008 00:00:00;118,459999999995 04/07/2008 00:00:00;117,129999999995 07/07/2008 00:00:00;118,139999999995 08/07/2008 00:00:00;117,579999999995 09/07/2008 00:00:00;118,989999999995 10/07/2008 00:00:00;117,889999999995 11/07/2008 00:00:00;116,559999999995 15/07/2008 00:00:00;116,509999999995 16/07/2008 00:00:00;118,289999999995 17/07/2008 00:00:00;120,649999999994 18/07/2008 00:00:00;122,659999999994 21/07/2008 00:00:00;123,179999999994 22/07/2008 00:00:00;123,299999999994 23/07/2008 00:00:00;124,999999999994 24/07/2008 00:00:00;124,089999999994 25/07/2008 00:00:00;123,729999999994 28/07/2008 00:00:00;122,389999999994 29/07/2008 00:00:00;122,559999999994 30/07/2008 00:00:00;123,839999999994 31/07/2008 00:00:00;122,719999999994 01/08/2008 00:00:00;121,869999999994 04/08/2008 00:00:00;121,009999999994 05/08/2008 00:00:00;124,489999999994 06/08/2008 00:00:00;125,739999999994 07/08/2008 00:00:00;125,179999999994 08/08/2008 00:00:00;126,629999999994 11/08/2008 00:00:00;127,749999999994 12/08/2008 00:00:00;126,979999999994 13/08/2008 00:00:00;125,139999999994 14/08/2008 00:00:00;124,989999999994 18/08/2008 00:00:00;125,899999999994 19/08/2008 00:00:00;123,969999999994 20/08/2008 00:00:00;124,209999999994 21/08/2008 00:00:00;123,289999999994 22/08/2008 00:00:00;124,409999999994 25/08/2008 00:00:00;123,819999999994 26/08/2008 00:00:00;123,859999999994 27/08/2008 00:00:00;123,639999999994 28/08/2008 00:00:00;125,319999999994 29/08/2008 00:00:00;125,519999999994 01/09/2008 00:00:00;125,629999999994 02/09/2008 00:00:00;126,919999999994 03/09/2008 00:00:00;126,329999999994 04/09/2008 00:00:00;123,829999999994 05/09/2008 00:00:00;122,209999999994 08/09/2008 00:00:00;124,429999999994 09/09/2008 00:00:00;123,529999999994 10/09/2008 00:00:00;123,589999999994 11/09/2008 00:00:00;123,059999999994 12/09/2008 00:00:00;123,619999999994 15/09/2008 00:00:00;122,069999999994 16/09/2008 00:00:00;120,559999999994 17/09/2008 00:00:00;119,029999999994 18/09/2008 00:00:00;119,009999999994 19/09/2008 00:00:00;124,089999999994 22/09/2008 00:00:00;121,769999999994 23/09/2008 00:00:00;120,219999999994 24/09/2008 00:00:00;119,799999999994 25/09/2008 00:00:00;120,869999999994 26/09/2008 00:00:00;119,199999999994 29/09/2008 00:00:00;115,129999999994 30/09/2008 00:00:00;116,009999999994 01/10/2008 00:00:00;116,239999999994 02/10/2008 00:00:00;114,619999999994 03/10/2008 00:00:00;114,679999999994 06/10/2008 00:00:00;110,799999999995 07/10/2008 00:00:00;109,529999999995 08/10/2008 00:00:00;107,219999999995 09/10/2008 00:00:00;107,359999999995 10/10/2008 00:00:00;103,649999999995 13/10/2008 00:00:00;110,109999999995 14/10/2008 00:00:00;110,689999999995 15/10/2008 00:00:00;105,169999999995 16/10/2008 00:00:00;102,369999999995 17/10/2008 00:00:00;103,989999999995 20/10/2008 00:00:00;105,509999999995 21/10/2008 00:00:00;106,489999999995 22/10/2008 00:00:00;104,349999999995 23/10/2008 00:00:00;104,139999999995 24/10/2008 00:00:00;102,169999999995 27/10/2008 00:00:00;99,519999999995 28/10/2008 00:00:00;101,079999999995 29/10/2008 00:00:00;105,779999999995 30/10/2008 00:00:00;107,059999999995 31/10/2008 00:00:00;108,379999999995 03/11/2008 00:00:00;109,189999999995 04/11/2008 00:00:00;112,499999999994 05/11/2008 00:00:00;110,599999999994 06/11/2008 00:00:00;106,729999999995 07/11/2008 00:00:00;107,339999999995 10/11/2008 00:00:00;108,869999999995 12/11/2008 00:00:00;105,049999999995 13/11/2008 00:00:00;104,799999999995 14/11/2008 00:00:00;104,889999999995 17/11/2008 00:00:00;103,139999999995 18/11/2008 00:00:00;103,069999999995 19/11/2008 00:00:00;100,759999999995 20/11/2008 00:00:00;98,789999999995 21/11/2008 00:00:00;97,189999999995 24/11/2008 00:00:00;102,249999999995 25/11/2008 00:00:00;103,249999999995 26/11/2008 00:00:00;103,219999999995 27/11/2008 00:00:00;104,849999999995 28/11/2008 00:00:00;105,339999999995 01/12/2008 00:00:00;101,749999999995 02/12/2008 00:00:00;102,589999999995 03/12/2008 00:00:00;102,899999999995 04/12/2008 00:00:00;102,919999999995 05/12/2008 00:00:00;100,229999999995 08/12/2008 00:00:00;104,059999999995 09/12/2008 00:00:00;104,819999999995 10/12/2008 00:00:00;105,449999999995 11/12/2008 00:00:00;104,899999999995 12/12/2008 00:00:00;104,169999999995 15/12/2008 00:00:00;104,259999999995 16/12/2008 00:00:00;104,769999999995 17/12/2008 00:00:00;104,689999999995 18/12/2008 00:00:00;104,539999999995 19/12/2008 00:00:00;104,799999999995 22/12/2008 00:00:00;103,709999999995 23/12/2008 00:00:00;103,429999999995 24/12/2008 00:00:00;103,049999999995 29/12/2008 00:00:00;105,019999999995 30/12/2008 00:00:00;106,199999999994 31/12/2008 00:00:00;106,369999999994 02/01/2009 00:00:00;108,099999999994 05/01/2009 00:00:00;109,069999999994 06/01/2009 00:00:00;109,649999999994 07/01/2009 00:00:00;109,529999999994 08/01/2009 00:00:00;108,739999999994 09/01/2009 00:00:00;107,869999999994 12/01/2009 00:00:00;106,899999999994 13/01/2009 00:00:00;106,369999999994 14/01/2009 00:00:00;104,029999999995 15/01/2009 00:00:00;103,359999999995 16/01/2009 00:00:00;103,429999999995 19/01/2009 00:00:00;102,979999999995 20/01/2009 00:00:00;102,189999999995 21/01/2009 00:00:00;102,709999999995 22/01/2009 00:00:00;102,489999999995 23/01/2009 00:00:00;101,229999999995 26/01/2009 00:00:00;102,879999999995 27/01/2009 00:00:00;102,829999999995 28/01/2009 00:00:00;106,429999999994 29/01/2009 00:00:00;105,609999999994 30/01/2009 00:00:00;105,909999999994 02/02/2009 00:00:00;104,289999999994 03/02/2009 00:00:00;105,779999999994 04/02/2009 00:00:00;107,219999999994 05/02/2009 00:00:00;107,259999999994 06/02/2009 00:00:00;109,049999999994 09/02/2009 00:00:00;109,219999999994 10/02/2009 00:00:00;106,809999999994 11/02/2009 00:00:00;107,459999999994 12/02/2009 00:00:00;106,499999999994 13/02/2009 00:00:00;106,949999999994 16/02/2009 00:00:00;106,429999999994 17/02/2009 00:00:00;106,229999999994 18/02/2009 00:00:00;105,729999999994 19/02/2009 00:00:00;105,969999999994 20/02/2009 00:00:00;103,259999999994 23/02/2009 00:00:00;102,519999999994 24/02/2009 00:00:00;101,579999999994 25/02/2009 00:00:00;101,759999999994 26/02/2009 00:00:00;102,679999999994 27/02/2009 00:00:00;102,749999999994 02/03/2009 00:00:00;100,729999999994 03/03/2009 00:00:00;100,129999999995 04/03/2009 00:00:00;101,879999999994 05/03/2009 00:00:00;99,599999999995 06/03/2009 00:00:00;98,779999999995 09/03/2009 00:00:00;98,519999999995 10/03/2009 00:00:00;100,479999999994 11/03/2009 00:00:00;100,589999999994 12/03/2009 00:00:00;100,419999999994 13/03/2009 00:00:00;100,339999999994 16/03/2009 00:00:00;101,569999999994 17/03/2009 00:00:00;100,159999999994 18/03/2009 00:00:00;99,889999999995 19/03/2009 00:00:00;99,159999999995 20/03/2009 00:00:00;99,339999999995 23/03/2009 00:00:00;100,239999999994 24/03/2009 00:00:00;100,899999999994 25/03/2009 00:00:00;100,559999999994 26/03/2009 00:00:00;100,929999999994 27/03/2009 00:00:00;100,189999999994 30/03/2009 00:00:00;98,459999999995 31/03/2009 00:00:00;100,019999999994 01/04/2009 00:00:00;100,869999999994 02/04/2009 00:00:00;103,649999999994 03/04/2009 00:00:00;103,869999999994 06/04/2009 00:00:00;103,409999999994 07/04/2009 00:00:00;102,549999999994 08/04/2009 00:00:00;102,909999999994 09/04/2009 00:00:00;103,949999999994 14/04/2009 00:00:00;104,419999999994 15/04/2009 00:00:00;104,699999999994 16/04/2009 00:00:00;105,839999999994 17/04/2009 00:00:00;106,369999999994 20/04/2009 00:00:00;104,319999999994 21/04/2009 00:00:00;104,269999999994 22/04/2009 00:00:00;104,779999999994 23/04/2009 00:00:00;105,099999999994 24/04/2009 00:00:00;106,149999999994 27/04/2009 00:00:00;106,219999999994 28/04/2009 00:00:00;105,549999999994 29/04/2009 00:00:00;106,369999999994 30/04/2009 00:00:00;107,209999999994 04/05/2009 00:00:00;108,479999999994 05/05/2009 00:00:00;109,019999999994 06/05/2009 00:00:00;109,759999999994 07/05/2009 00:00:00;109,049999999994 11/05/2009 00:00:00;109,039999999994 12/05/2009 00:00:00;109,349999999994 13/05/2009 00:00:00;107,999999999994 14/05/2009 00:00:00;107,969999999994 15/05/2009 00:00:00;108,229999999994 18/05/2009 00:00:00;109,539999999994 19/05/2009 00:00:00;110,579999999994 20/05/2009 00:00:00;111,049999999994 22/05/2009 00:00:00;109,789999999994 25/05/2009 00:00:00;109,859999999994 26/05/2009 00:00:00;110,129999999994 27/05/2009 00:00:00;110,429999999994 28/05/2009 00:00:00;109,749999999994 29/05/2009 00:00:00;110,299999999994 02/06/2009 00:00:00;112,559999999994 03/06/2009 00:00:00;111,379999999994 04/06/2009 00:00:00;110,929999999994 05/06/2009 00:00:00;111,349999999994 08/06/2009 00:00:00;111,239999999994 09/06/2009 00:00:00;111,529999999994 10/06/2009 00:00:00;111,949999999994 11/06/2009 00:00:00;112,409999999994 12/06/2009 00:00:00;112,579999999994 15/06/2009 00:00:00;111,109999999994 16/06/2009 00:00:00;110,939999999994 17/06/2009 00:00:00;109,979999999994 18/06/2009 00:00:00;110,489999999994 19/06/2009 00:00:00;111,259999999994 22/06/2009 00:00:00;109,309999999994 23/06/2009 00:00:00;108,829999999994 24/06/2009 00:00:00;110,039999999994 25/06/2009 00:00:00;109,729999999994 26/06/2009 00:00:00;109,009999999994 29/06/2009 00:00:00;110,249999999994 30/06/2009 00:00:00;110,109999999994 01/07/2009 00:00:00;111,259999999994 02/07/2009 00:00:00;109,819999999994 03/07/2009 00:00:00;109,649999999994 06/07/2009 00:00:00;109,059999999994 07/07/2009 00:00:00;108,739999999994 08/07/2009 00:00:00;108,039999999994 09/07/2009 00:00:00;108,359999999994 10/07/2009 00:00:00;107,399999999994 13/07/2009 00:00:00;108,719999999994 15/07/2009 00:00:00;111,129999999993 16/07/2009 00:00:00;111,499999999993 17/07/2009 00:00:00;111,549999999993 20/07/2009 00:00:00;112,269999999993 21/07/2009 00:00:00;112,909999999993 22/07/2009 00:00:00;113,089999999993 23/07/2009 00:00:00;114,059999999993 24/07/2009 00:00:00;113,979999999993 27/07/2009 00:00:00;114,199999999993 28/07/2009 00:00:00;113,559999999993 29/07/2009 00:00:00;114,319999999993 30/07/2009 00:00:00;116,529999999993 31/07/2009 00:00:00;117,739999999993 03/08/2009 00:00:00;118,909999999993 04/08/2009 00:00:00;118,779999999993 05/08/2009 00:00:00;118,179999999993 06/08/2009 00:00:00;118,289999999993 07/08/2009 00:00:00;118,959999999993 10/08/2009 00:00:00;118,499999999993 11/08/2009 00:00:00;117,509999999993 12/08/2009 00:00:00;118,369999999993 13/08/2009 00:00:00;118,989999999993 14/08/2009 00:00:00;118,649999999993 17/08/2009 00:00:00;117,419999999993 18/08/2009 00:00:00;117,869999999993 19/08/2009 00:00:00;117,809999999993 20/08/2009 00:00:00;118,819999999993 21/08/2009 00:00:00;121,139999999993 24/08/2009 00:00:00;121,749999999993 25/08/2009 00:00:00;122,069999999993 26/08/2009 00:00:00;122,139999999993 27/08/2009 00:00:00;121,479999999993 28/08/2009 00:00:00;122,059999999993 31/08/2009 00:00:00;121,159999999993 01/09/2009 00:00:00;120,169999999993 02/09/2009 00:00:00;119,649999999993 03/09/2009 00:00:00;119,609999999993 04/09/2009 00:00:00;120,589999999993 07/09/2009 00:00:00;122,179999999993 08/09/2009 00:00:00;122,659999999993 09/09/2009 00:00:00;123,629999999993 10/09/2009 00:00:00;123,639999999993 11/09/2009 00:00:00;123,769999999993 14/09/2009 00:00:00;123,669999999993 15/09/2009 00:00:00;124,119999999992 16/09/2009 00:00:00;124,789999999992 17/09/2009 00:00:00;125,509999999992 18/09/2009 00:00:00;125,229999999992 21/09/2009 00:00:00;125,059999999992 22/09/2009 00:00:00;125,259999999992 23/09/2009 00:00:00;125,879999999992 24/09/2009 00:00:00;124,829999999992 25/09/2009 00:00:00;124,559999999992 28/09/2009 00:00:00;125,819999999992 29/09/2009 00:00:00;125,709999999992 30/09/2009 00:00:00;125,239999999992 01/10/2009 00:00:00;123,979999999992 02/10/2009 00:00:00;122,499999999992 05/10/2009 00:00:00;122,939999999992 06/10/2009 00:00:00;124,969999999992 07/10/2009 00:00:00;124,999999999992 08/10/2009 00:00:00;126,219999999992 09/10/2009 00:00:00;126,009999999992 12/10/2009 00:00:00;126,929999999992 13/10/2009 00:00:00;126,139999999992 14/10/2009 00:00:00;127,459999999992 15/10/2009 00:00:00;127,449999999992 16/10/2009 00:00:00;126,269999999992 19/10/2009 00:00:00;127,549999999992 20/10/2009 00:00:00;126,719999999992 21/10/2009 00:00:00;126,979999999992 22/10/2009 00:00:00;125,959999999992 23/10/2009 00:00:00;125,739999999992 26/10/2009 00:00:00;124,769999999992 27/10/2009 00:00:00;125,299999999992 28/10/2009 00:00:00;123,779999999992 29/10/2009 00:00:00;124,649999999992 30/10/2009 00:00:00;122,919999999992 02/11/2009 00:00:00;123,269999999992 03/11/2009 00:00:00;122,169999999992 04/11/2009 00:00:00;123,609999999992 05/11/2009 00:00:00;124,569999999992 06/11/2009 00:00:00;124,649999999992 09/11/2009 00:00:00;125,859999999992 10/11/2009 00:00:00;125,749999999992 12/11/2009 00:00:00;126,559999999992 13/11/2009 00:00:00;126,599999999992 16/11/2009 00:00:00;127,699999999992 17/11/2009 00:00:00;127,459999999992 18/11/2009 00:00:00;127,229999999992 19/11/2009 00:00:00;125,849999999992 20/11/2009 00:00:00;125,599999999992 23/11/2009 00:00:00;127,009999999992 24/11/2009 00:00:00;126,629999999992 25/11/2009 00:00:00;126,929999999992 26/11/2009 00:00:00;124,719999999992 27/11/2009 00:00:00;125,419999999992 30/11/2009 00:00:00;124,569999999992 01/12/2009 00:00:00;126,419999999992 02/12/2009 00:00:00;126,629999999992 03/12/2009 00:00:00;126,529999999992 04/12/2009 00:00:00;127,269999999992 07/12/2009 00:00:00;127,179999999992 08/12/2009 00:00:00;126,409999999992 09/12/2009 00:00:00;125,689999999992 10/12/2009 00:00:00;126,349999999992 11/12/2009 00:00:00;126,749999999992 14/12/2009 00:00:00;127,039999999992 15/12/2009 00:00:00;127,299999999992 16/12/2009 00:00:00;128,379999999992 17/12/2009 00:00:00;127,949999999992 18/12/2009 00:00:00;127,659999999992 21/12/2009 00:00:00;128,779999999992 22/12/2009 00:00:00;129,029999999992 23/12/2009 00:00:00;129,299999999992 24/12/2009 00:00:00;129,049999999992 28/12/2009 00:00:00;129,559999999992 29/12/2009 00:00:00;129,959999999992 30/12/2009 00:00:00;129,629999999992 31/12/2009 00:00:00;129,719999999992 04/01/2010 00:00:00;130,709999999992 05/01/2010 00:00:00;130,709999999992 06/01/2010 00:00:00;130,879999999992 07/01/2010 00:00:00;130,809999999992 08/01/2010 00:00:00;130,879999999992 11/01/2010 00:00:00;130,999999999992 12/01/2010 00:00:00;130,269999999992 13/01/2010 00:00:00;130,619999999992 14/01/2010 00:00:00;131,249999999991 15/01/2010 00:00:00;130,549999999992 18/01/2010 00:00:00;130,599999999992 19/01/2010 00:00:00;131,059999999991 20/01/2010 00:00:00;130,159999999992 21/01/2010 00:00:00;129,149999999992 22/01/2010 00:00:00;128,359999999992 25/01/2010 00:00:00;128,199999999992 26/01/2010 00:00:00;128,089999999992 27/01/2010 00:00:00;127,399999999992 28/01/2010 00:00:00;126,899999999992 29/01/2010 00:00:00;127,829999999992 01/02/2010 00:00:00;128,579999999992 02/02/2010 00:00:00;129,359999999992 03/02/2010 00:00:00;128,959999999992 04/02/2010 00:00:00;127,069999999992 05/02/2010 00:00:00;125,079999999992 08/02/2010 00:00:00;125,419999999992 09/02/2010 00:00:00;125,949999999992 10/02/2010 00:00:00;126,459999999992 11/02/2010 00:00:00;127,159999999992 12/02/2010 00:00:00;126,789999999992 15/02/2010 00:00:00;126,929999999992 16/02/2010 00:00:00;127,479999999992 17/02/2010 00:00:00;128,209999999992 18/02/2010 00:00:00;129,119999999991 19/02/2010 00:00:00;129,109999999991 22/02/2010 00:00:00;129,989999999991 23/02/2010 00:00:00;129,529999999991 24/02/2010 00:00:00;129,089999999991 25/02/2010 00:00:00;128,739999999991 26/02/2010 00:00:00;130,159999999991 01/03/2010 00:00:00;131,419999999991 02/03/2010 00:00:00;131,719999999991 03/03/2010 00:00:00;132,079999999991 04/03/2010 00:00:00;132,269999999991 05/03/2010 00:00:00;133,319999999991 08/03/2010 00:00:00;133,039999999991 09/03/2010 00:00:00;132,999999999991 10/03/2010 00:00:00;133,599999999991 11/03/2010 00:00:00;133,389999999991 12/03/2010 00:00:00;133,519999999991 15/03/2010 00:00:00;133,429999999991 16/03/2010 00:00:00;134,289999999991 17/03/2010 00:00:00;134,309999999991 18/03/2010 00:00:00;134,029999999991 19/03/2010 00:00:00;134,289999999991 22/03/2010 00:00:00;134,089999999991 23/03/2010 00:00:00;134,379999999991 24/03/2010 00:00:00;134,389999999991 25/03/2010 00:00:00;135,119999999991 26/03/2010 00:00:00;135,299999999991 29/03/2010 00:00:00;135,289999999991 30/03/2010 00:00:00;135,009999999991 31/03/2010 00:00:00;134,779999999991 01/04/2010 00:00:00;135,829999999991 06/04/2010 00:00:00;135,899999999991 07/04/2010 00:00:00;135,559999999991 08/04/2010 00:00:00;134,729999999991 09/04/2010 00:00:00;135,859999999991 12/04/2010 00:00:00;136,249999999991 13/04/2010 00:00:00;135,849999999991 14/04/2010 00:00:00;136,239999999991 15/04/2010 00:00:00;136,419999999991 16/04/2010 00:00:00;135,309999999991 19/04/2010 00:00:00;134,759999999991 20/04/2010 00:00:00;135,599999999991 21/04/2010 00:00:00;134,899999999991 22/04/2010 00:00:00;133,859999999991 23/04/2010 00:00:00;134,619999999991 26/04/2010 00:00:00;135,199999999991 27/04/2010 00:00:00;133,089999999991 28/04/2010 00:00:00;132,389999999991 29/04/2010 00:00:00;133,979999999991 30/04/2010 00:00:00;133,749999999991 03/05/2010 00:00:00;133,849999999991 04/05/2010 00:00:00;131,599999999991 05/05/2010 00:00:00;131,029999999991 06/05/2010 00:00:00;130,829999999991 07/05/2010 00:00:00;128,289999999991 10/05/2010 00:00:00;133,259999999991 11/05/2010 00:00:00;133,119999999991 12/05/2010 00:00:00;134,679999999991 14/05/2010 00:00:00;132,959999999991 17/05/2010 00:00:00;132,449999999991 18/05/2010 00:00:00;133,249999999991 19/05/2010 00:00:00;131,819999999991 20/05/2010 00:00:00;130,299999999991 21/05/2010 00:00:00;129,919999999991 25/05/2010 00:00:00;128,179999999991 26/05/2010 00:00:00;129,379999999991 27/05/2010 00:00:00;131,399999999991 28/05/2010 00:00:00;131,499999999991 31/05/2010 00:00:00;131,699999999991 01/06/2010 00:00:00;131,609999999991 02/06/2010 00:00:00;132,029999999991 03/06/2010 00:00:00;133,139999999991 04/06/2010 00:00:00;131,519999999991 07/06/2010 00:00:00;130,499999999991 08/06/2010 00:00:00;129,999999999991 09/06/2010 00:00:00;131,759999999991 10/06/2010 00:00:00;133,289999999991 11/06/2010 00:00:00;133,959999999991 14/06/2010 00:00:00;135,239999999990 15/06/2010 00:00:00;135,949999999990 16/06/2010 00:00:00;135,979999999990 17/06/2010 00:00:00;136,289999999990 18/06/2010 00:00:00;136,669999999990 21/06/2010 00:00:00;137,309999999990 22/06/2010 00:00:00;136,919999999990 23/06/2010 00:00:00;135,819999999990 24/06/2010 00:00:00;134,139999999991 25/06/2010 00:00:00;133,639999999991 28/06/2010 00:00:00;135,189999999990 29/06/2010 00:00:00;132,169999999991 30/06/2010 00:00:00;132,479999999991 01/07/2010 00:00:00;130,509999999991 02/07/2010 00:00:00;130,279999999991 05/07/2010 00:00:00;130,029999999991 06/07/2010 00:00:00;132,309999999991 07/07/2010 00:00:00;133,589999999990 08/07/2010 00:00:00;134,719999999990 09/07/2010 00:00:00;135,069999999990 12/07/2010 00:00:00;135,299999999990 13/07/2010 00:00:00;136,899999999990 15/07/2010 00:00:00;135,779999999990 16/07/2010 00:00:00;134,589999999990 19/07/2010 00:00:00;134,629999999990 20/07/2010 00:00:00;133,969999999990 21/07/2010 00:00:00;134,419999999990 22/07/2010 00:00:00;136,829999999990 23/07/2010 00:00:00;137,169999999990 26/07/2010 00:00:00;137,939999999990 27/07/2010 00:00:00;138,709999999990 28/07/2010 00:00:00;138,669999999990 29/07/2010 00:00:00;137,559999999990 30/07/2010 00:00:00;136,959999999990 02/08/2010 00:00:00;139,069999999990 03/08/2010 00:00:00;138,699999999990 04/08/2010 00:00:00;139,009999999990 05/08/2010 00:00:00;138,989999999990 06/08/2010 00:00:00;138,459999999990 09/08/2010 00:00:00;139,179999999990 10/08/2010 00:00:00;138,599999999990 11/08/2010 00:00:00;137,199999999990 12/08/2010 00:00:00;137,419999999990 13/08/2010 00:00:00;137,249999999990 16/08/2010 00:00:00;137,089999999990 17/08/2010 00:00:00;138,049999999990 18/08/2010 00:00:00;137,929999999990 19/08/2010 00:00:00;137,039999999990 20/08/2010 00:00:00;136,149999999990 23/08/2010 00:00:00;136,519999999990 24/08/2010 00:00:00;135,539999999990 25/08/2010 00:00:00;135,009999999990 26/08/2010 00:00:00;135,469999999990 27/08/2010 00:00:00;135,839999999990 30/08/2010 00:00:00;135,739999999990 31/08/2010 00:00:00;135,889999999990 01/09/2010 00:00:00;138,009999999990 02/09/2010 00:00:00;138,109999999990 03/09/2010 00:00:00;138,649999999990 06/09/2010 00:00:00;138,779999999990 07/09/2010 00:00:00;138,279999999990 08/09/2010 00:00:00;138,649999999990 09/09/2010 00:00:00;139,619999999990 10/09/2010 00:00:00;139,539999999990 13/09/2010 00:00:00;139,869999999990 14/09/2010 00:00:00;139,669999999990 15/09/2010 00:00:00;139,499999999990 16/09/2010 00:00:00;139,119999999990 17/09/2010 00:00:00;139,039999999990 20/09/2010 00:00:00;140,129999999990 21/09/2010 00:00:00;140,239999999990 22/09/2010 00:00:00;139,309999999990 23/09/2010 00:00:00;139,079999999990 24/09/2010 00:00:00;140,329999999990 27/09/2010 00:00:00;139,899999999990 28/09/2010 00:00:00;139,479999999990 29/09/2010 00:00:00;139,379999999990 30/09/2010 00:00:00;138,889999999990 01/10/2010 00:00:00;138,289999999990 04/10/2010 00:00:00;137,929999999990 05/10/2010 00:00:00;139,339999999990 06/10/2010 00:00:00;139,659999999990 07/10/2010 00:00:00;139,529999999990 08/10/2010 00:00:00;139,429999999990 11/10/2010 00:00:00;139,749999999990 12/10/2010 00:00:00;139,589999999990 13/10/2010 00:00:00;141,259999999989 14/10/2010 00:00:00;141,199999999989 15/10/2010 00:00:00;140,979999999989 18/10/2010 00:00:00;140,819999999989 19/10/2010 00:00:00;140,429999999989 20/10/2010 00:00:00;140,549999999989 21/10/2010 00:00:00;141,479999999989 22/10/2010 00:00:00;141,189999999989 25/10/2010 00:00:00;141,339999999989 26/10/2010 00:00:00;141,059999999989 27/10/2010 00:00:00;140,439999999989 28/10/2010 00:00:00;141,069999999989 29/10/2010 00:00:00;141,239999999989 02/11/2010 00:00:00;141,899999999989 03/11/2010 00:00:00;141,409999999989 04/11/2010 00:00:00;142,129999999989 05/11/2010 00:00:00;141,749999999989 08/11/2010 00:00:00;142,329999999989 09/11/2010 00:00:00;142,959999999989 10/11/2010 00:00:00;141,749999999989 12/11/2010 00:00:00;141,339999999989 15/11/2010 00:00:00;141,689999999989 16/11/2010 00:00:00;140,089999999989 17/11/2010 00:00:00;140,509999999989 18/11/2010 00:00:00;142,089999999989 19/11/2010 00:00:00;141,879999999989 22/11/2010 00:00:00;141,089999999989 23/11/2010 00:00:00;139,859999999989 24/11/2010 00:00:00;140,719999999989 25/11/2010 00:00:00;140,899999999989 26/11/2010 00:00:00;140,499999999989 29/11/2010 00:00:00;138,699999999989 30/11/2010 00:00:00;138,119999999989 01/12/2010 00:00:00;139,749999999989 02/12/2010 00:00:00;141,139999999989 03/12/2010 00:00:00;141,359999999989 06/12/2010 00:00:00;141,089999999989 07/12/2010 00:00:00;142,079999999989 08/12/2010 00:00:00;142,529999999989 09/12/2010 00:00:00;142,729999999989 10/12/2010 00:00:00;142,499999999989 13/12/2010 00:00:00;142,459999999989 14/12/2010 00:00:00;142,679999999989 15/12/2010 00:00:00;142,259999999989 16/12/2010 00:00:00;142,409999999989 17/12/2010 00:00:00;142,129999999989 20/12/2010 00:00:00;142,129999999989 21/12/2010 00:00:00;142,789999999989 22/12/2010 00:00:00;142,789999999989 23/12/2010 00:00:00;142,699999999989 24/12/2010 00:00:00;142,499999999989 27/12/2010 00:00:00;141,949999999989 28/12/2010 00:00:00;142,019999999989 29/12/2010 00:00:00;142,249999999989 30/12/2010 00:00:00;141,519999999989 31/12/2010 00:00:00;140,749999999989 03/01/2011 00:00:00;141,829999999989 04/01/2011 00:00:00;142,269999999989 05/01/2011 00:00:00;142,169999999989 06/01/2011 00:00:00;142,929999999989 07/01/2011 00:00:00;143,019999999989 10/01/2011 00:00:00;141,789999999989 11/01/2011 00:00:00;142,939999999989 12/01/2011 00:00:00;144,359999999989 13/01/2011 00:00:00;144,469999999989 14/01/2011 00:00:00;144,469999999989 17/01/2011 00:00:00;144,429999999989 18/01/2011 00:00:00;144,919999999989 19/01/2011 00:00:00;144,309999999989 20/01/2011 00:00:00;143,179999999989 21/01/2011 00:00:00;143,909999999989 24/01/2011 00:00:00;143,719999999989 25/01/2011 00:00:00;143,689999999989 26/01/2011 00:00:00;144,229999999989 27/01/2011 00:00:00;144,509999999989 28/01/2011 00:00:00;143,819999999989 31/01/2011 00:00:00;143,779999999989 01/02/2011 00:00:00;144,919999999989 02/02/2011 00:00:00;144,929999999989 03/02/2011 00:00:00;145,189999999989 04/02/2011 00:00:00;145,089999999989 07/02/2011 00:00:00;145,529999999989 08/02/2011 00:00:00;145,849999999989 09/02/2011 00:00:00;145,609999999989 10/02/2011 00:00:00;144,749999999989 11/02/2011 00:00:00;144,839999999989 14/02/2011 00:00:00;145,379999999989 15/02/2011 00:00:00;145,549999999989 16/02/2011 00:00:00;146,399999999988 17/02/2011 00:00:00;146,439999999988 18/02/2011 00:00:00;146,929999999988 21/02/2011 00:00:00;145,799999999988 22/02/2011 00:00:00;144,639999999989 23/02/2011 00:00:00;144,029999999989 24/02/2011 00:00:00;143,749999999989 25/02/2011 00:00:00;144,639999999989 28/02/2011 00:00:00;145,249999999988 01/03/2011 00:00:00;144,879999999988 02/03/2011 00:00:00;143,899999999989 03/03/2011 00:00:00;144,309999999989 04/03/2011 00:00:00;143,579999999989 07/03/2011 00:00:00;142,909999999989 08/03/2011 00:00:00;142,989999999989 09/03/2011 00:00:00;143,329999999989 10/03/2011 00:00:00;142,779999999989 11/03/2011 00:00:00;141,639999999989 14/03/2011 00:00:00;141,089999999989 15/03/2011 00:00:00;139,409999999989 16/03/2011 00:00:00;138,269999999989 17/03/2011 00:00:00;139,999999999989 18/03/2011 00:00:00;139,879999999989 21/03/2011 00:00:00;141,479999999989 22/03/2011 00:00:00;141,129999999989 23/03/2011 00:00:00;141,279999999989 24/03/2011 00:00:00;142,409999999989 25/03/2011 00:00:00;141,999999999989 28/03/2011 00:00:00;142,259999999989 29/03/2011 00:00:00;142,279999999989 30/03/2011 00:00:00;143,169999999988 31/03/2011 00:00:00;142,179999999989 01/04/2011 00:00:00;143,559999999988 04/04/2011 00:00:00;143,299999999988 05/04/2011 00:00:00;143,209999999988 06/04/2011 00:00:00;143,299999999988 07/04/2011 00:00:00;143,609999999988 08/04/2011 00:00:00;143,519999999988 11/04/2011 00:00:00;143,269999999988 12/04/2011 00:00:00;141,779999999989 13/04/2011 00:00:00;142,819999999988 14/04/2011 00:00:00;142,519999999988 15/04/2011 00:00:00;142,589999999988 18/04/2011 00:00:00;141,619999999989 19/04/2011 00:00:00;141,599999999989 20/04/2011 00:00:00;142,809999999988 21/04/2011 00:00:00;143,119999999988 26/04/2011 00:00:00;143,599999999988 27/04/2011 00:00:00;143,059999999988 28/04/2011 00:00:00;143,359999999988 29/04/2011 00:00:00;144,349999999988 02/05/2011 00:00:00;144,419999999988 03/05/2011 00:00:00;144,449999999988 04/05/2011 00:00:00;143,999999999988 05/05/2011 00:00:00;144,079999999988 06/05/2011 00:00:00;145,059999999988 09/05/2011 00:00:00;144,709999999988 10/05/2011 00:00:00;145,799999999988 11/05/2011 00:00:00;146,319999999988 12/05/2011 00:00:00;146,029999999988 13/05/2011 00:00:00;145,989999999988 16/05/2011 00:00:00;145,909999999988 17/05/2011 00:00:00;144,899999999988 18/05/2011 00:00:00;145,259999999988 19/05/2011 00:00:00;145,999999999988 20/05/2011 00:00:00;145,659999999988 23/05/2011 00:00:00;144,369999999988 24/05/2011 00:00:00;144,809999999988 25/05/2011 00:00:00;145,059999999988 26/05/2011 00:00:00;144,759999999988 27/05/2011 00:00:00;145,129999999988 30/05/2011 00:00:00;145,229999999988 31/05/2011 00:00:00;146,239999999988 01/06/2011 00:00:00;145,699999999988 03/06/2011 00:00:00;144,729999999988 06/06/2011 00:00:00;144,379999999988 07/06/2011 00:00:00;144,009999999988 08/06/2011 00:00:00;143,109999999988 09/06/2011 00:00:00;143,709999999988 10/06/2011 00:00:00;142,859999999988 14/06/2011 00:00:00;144,109999999988 15/06/2011 00:00:00;143,109999999988 16/06/2011 00:00:00;142,529999999988 17/06/2011 00:00:00;142,619999999988 20/06/2011 00:00:00;142,289999999988 21/06/2011 00:00:00;143,239999999988 22/06/2011 00:00:00;143,029999999988 23/06/2011 00:00:00;141,759999999988 24/06/2011 00:00:00;141,799999999988 27/06/2011 00:00:00;141,779999999988 28/06/2011 00:00:00;142,359999999988 29/06/2011 00:00:00;143,739999999988 30/06/2011 00:00:00;144,619999999988 01/07/2011 00:00:00;145,069999999988 04/07/2011 00:00:00;145,409999999988 05/07/2011 00:00:00;145,069999999988 06/07/2011 00:00:00;144,979999999988 07/07/2011 00:00:00;145,319999999988 08/07/2011 00:00:00;144,759999999988 11/07/2011 00:00:00;143,319999999988 12/07/2011 00:00:00;142,679999999988 13/07/2011 00:00:00;143,189999999988 15/07/2011 00:00:00;142,269999999988 18/07/2011 00:00:00;140,819999999988 19/07/2011 00:00:00;141,289999999988 20/07/2011 00:00:00;141,829999999988 21/07/2011 00:00:00;142,819999999988 22/07/2011 00:00:00;142,959999999988 25/07/2011 00:00:00;142,389999999988 26/07/2011 00:00:00;141,609999999988 27/07/2011 00:00:00;140,979999999988 28/07/2011 00:00:00;141,109999999988 29/07/2011 00:00:00;140,779999999988 01/08/2011 00:00:00;140,639999999988 02/08/2011 00:00:00;139,359999999988 03/08/2011 00:00:00;138,319999999988 04/08/2011 00:00:00;136,579999999988 05/08/2011 00:00:00;136,299999999988 08/08/2011 00:00:00;134,419999999989 09/08/2011 00:00:00;135,539999999989 10/08/2011 00:00:00;134,789999999989 11/08/2011 00:00:00;136,229999999988 12/08/2011 00:00:00;138,419999999988 16/08/2011 00:00:00;137,509999999988 17/08/2011 00:00:00;137,469999999988 18/08/2011 00:00:00;134,179999999989 19/08/2011 00:00:00;133,659999999989 22/08/2011 00:00:00;133,699999999989 23/08/2011 00:00:00;134,379999999989 24/08/2011 00:00:00;135,849999999988 25/08/2011 00:00:00;135,449999999988 26/08/2011 00:00:00;135,449999999988 29/08/2011 00:00:00;136,739999999988 30/08/2011 00:00:00;137,029999999988 31/08/2011 00:00:00;138,579999999988 01/09/2011 00:00:00;138,419999999988 02/09/2011 00:00:00;136,149999999988 05/09/2011 00:00:00;132,399999999989 06/09/2011 00:00:00;130,939999999989 07/09/2011 00:00:00;133,769999999989 08/09/2011 00:00:00;134,049999999989 09/09/2011 00:00:00;132,089999999989 12/09/2011 00:00:00;130,289999999989 13/09/2011 00:00:00;131,129999999989 14/09/2011 00:00:00;132,529999999989 15/09/2011 00:00:00;135,389999999988 16/09/2011 00:00:00;134,809999999988 19/09/2011 00:00:00;131,599999999989 20/09/2011 00:00:00;132,439999999989 21/09/2011 00:00:00;130,739999999989 22/09/2011 00:00:00;126,479999999989 23/09/2011 00:00:00;127,509999999989 26/09/2011 00:00:00;129,579999999989 27/09/2011 00:00:00;134,339999999988 28/09/2011 00:00:00;133,059999999989 29/09/2011 00:00:00;133,699999999988 30/09/2011 00:00:00;131,659999999989 03/10/2011 00:00:00;129,519999999989 04/10/2011 00:00:00;126,329999999989 05/10/2011 00:00:00;130,049999999989 06/10/2011 00:00:00;133,539999999988 07/10/2011 00:00:00;133,419999999988 10/10/2011 00:00:00;136,319999999988 11/10/2011 00:00:00;136,659999999988 12/10/2011 00:00:00;138,869999999988 13/10/2011 00:00:00;137,799999999988 14/10/2011 00:00:00;138,509999999988 17/10/2011 00:00:00;136,979999999988 18/10/2011 00:00:00;137,159999999988 19/10/2011 00:00:00;137,049999999988 20/10/2011 00:00:00;135,249999999988 21/10/2011 00:00:00;137,429999999988 24/10/2011 00:00:00;138,769999999988 25/10/2011 00:00:00;137,579999999988 26/10/2011 00:00:00;137,079999999988 27/10/2011 00:00:00;141,439999999988 28/10/2011 00:00:00;141,449999999988 31/10/2011 00:00:00;140,689999999988 02/11/2011 00:00:00;138,189999999988 03/11/2011 00:00:00;140,379999999988 04/11/2011 00:00:00;139,049999999988 07/11/2011 00:00:00;138,309999999988 08/11/2011 00:00:00;138,629999999988 09/11/2011 00:00:00;137,019999999988 10/11/2011 00:00:00;136,249999999988 14/11/2011 00:00:00;137,179999999988 15/11/2011 00:00:00;135,529999999988 16/11/2011 00:00:00;135,359999999988 17/11/2011 00:00:00;133,979999999988 18/11/2011 00:00:00;133,499999999988 21/11/2011 00:00:00;130,819999999989 22/11/2011 00:00:00;129,789999999989 23/11/2011 00:00:00;128,759999999989 24/11/2011 00:00:00;128,899999999989 25/11/2011 00:00:00;129,419999999989 28/11/2011 00:00:00;133,399999999988 29/11/2011 00:00:00;133,909999999988 30/11/2011 00:00:00;137,589999999988 01/12/2011 00:00:00;136,529999999988 02/12/2011 00:00:00;137,629999999988 05/12/2011 00:00:00;138,829999999988 06/12/2011 00:00:00;137,999999999988 07/12/2011 00:00:00;137,859999999988 08/12/2011 00:00:00;136,829999999988 09/12/2011 00:00:00;137,929999999988 12/12/2011 00:00:00;136,729999999988 13/12/2011 00:00:00;136,989999999988 14/12/2011 00:00:00;134,889999999988 15/12/2011 00:00:00;135,259999999988 16/12/2011 00:00:00;135,219999999988 19/12/2011 00:00:00;135,079999999988 20/12/2011 00:00:00;137,509999999988 21/12/2011 00:00:00;137,349999999988 22/12/2011 00:00:00;138,399999999988 23/12/2011 00:00:00;138,689999999988 27/12/2011 00:00:00;138,639999999988 28/12/2011 00:00:00;137,839999999988 29/12/2011 00:00:00;138,949999999988 30/12/2011 00:00:00;139,639999999988 02/01/2012 00:00:00;140,859999999987 03/01/2012 00:00:00;141,899999999987 04/01/2012 00:00:00;141,249999999987 05/01/2012 00:00:00;140,849999999987 06/01/2012 00:00:00;140,759999999987 09/01/2012 00:00:00;140,649999999987 10/01/2012 00:00:00;142,599999999987 11/01/2012 00:00:00;142,469999999987 12/01/2012 00:00:00;143,119999999987 13/01/2012 00:00:00;143,079999999987 16/01/2012 00:00:00;143,849999999987 17/01/2012 00:00:00;144,709999999987 18/01/2012 00:00:00;144,649999999987 19/01/2012 00:00:00;145,299999999987 20/01/2012 00:00:00;145,029999999987 23/01/2012 00:00:00;145,739999999987 24/01/2012 00:00:00;145,419999999987 25/01/2012 00:00:00;145,569999999987 26/01/2012 00:00:00;146,509999999987 27/01/2012 00:00:00;145,509999999987 30/01/2012 00:00:00;143,829999999987 31/01/2012 00:00:00;144,639999999987 01/02/2012 00:00:00;146,799999999987 02/02/2012 00:00:00;146,939999999987 03/02/2012 00:00:00;148,589999999987 06/02/2012 00:00:00;148,459999999987 07/02/2012 00:00:00;148,449999999987 08/02/2012 00:00:00;148,539999999987 09/02/2012 00:00:00;149,229999999987 10/02/2012 00:00:00;147,929999999987 13/02/2012 00:00:00;148,119999999987 14/02/2012 00:00:00;147,729999999987 15/02/2012 00:00:00;148,339999999987 16/02/2012 00:00:00;148,219999999987 17/02/2012 00:00:00;149,449999999986 20/02/2012 00:00:00;150,339999999986 21/02/2012 00:00:00;149,959999999986 22/02/2012 00:00:00;149,179999999986 23/02/2012 00:00:00;148,589999999987 24/02/2012 00:00:00;148,829999999986 27/02/2012 00:00:00;148,419999999987 28/02/2012 00:00:00;148,589999999986 29/02/2012 00:00:00;148,389999999986 01/03/2012 00:00:00;149,419999999986 02/03/2012 00:00:00;149,509999999986 05/03/2012 00:00:00;149,189999999986 06/03/2012 00:00:00;146,229999999987 07/03/2012 00:00:00;146,689999999987 08/03/2012 00:00:00;148,609999999986 09/03/2012 00:00:00;148,919999999986 12/03/2012 00:00:00;148,889999999986 13/03/2012 00:00:00;149,899999999986 14/03/2012 00:00:00;150,339999999986 15/03/2012 00:00:00;150,549999999986 16/03/2012 00:00:00;150,669999999986 19/03/2012 00:00:00;150,439999999986 20/03/2012 00:00:00;149,539999999986 21/03/2012 00:00:00;149,479999999986 22/03/2012 00:00:00;148,649999999986 23/03/2012 00:00:00;149,049999999986 26/03/2012 00:00:00;149,889999999986 27/03/2012 00:00:00;149,829999999986 28/03/2012 00:00:00;149,299999999986 29/03/2012 00:00:00;148,369999999986 30/03/2012 00:00:00;148,949999999986 02/04/2012 00:00:00;149,819999999986 03/04/2012 00:00:00;148,749999999986 04/04/2012 00:00:00;146,329999999986 05/04/2012 00:00:00;146,249999999986 10/04/2012 00:00:00;144,079999999987 11/04/2012 00:00:00;144,509999999987 12/04/2012 00:00:00;145,579999999987 13/04/2012 00:00:00;143,799999999987 16/04/2012 00:00:00;143,639999999987 17/04/2012 00:00:00;145,669999999987 18/04/2012 00:00:00;144,549999999987 19/04/2012 00:00:00;144,089999999987 20/04/2012 00:00:00;144,739999999987 23/04/2012 00:00:00;142,799999999987 24/04/2012 00:00:00;144,219999999987 25/04/2012 00:00:00;146,119999999986 26/04/2012 00:00:00;146,849999999986 27/04/2012 00:00:00;147,979999999986 30/04/2012 00:00:00;147,109999999986 02/05/2012 00:00:00;147,199999999986 03/05/2012 00:00:00;146,939999999986 04/05/2012 00:00:00;145,389999999986 07/05/2012 00:00:00;145,829999999986 09/05/2012 00:00:00;144,779999999987 10/05/2012 00:00:00;144,609999999987 11/05/2012 00:00:00;144,959999999986 14/05/2012 00:00:00;143,709999999987 15/05/2012 00:00:00;143,269999999987 16/05/2012 00:00:00;143,129999999987 18/05/2012 00:00:00;141,989999999987 21/05/2012 00:00:00;142,339999999987 22/05/2012 00:00:00;143,539999999987 23/05/2012 00:00:00;142,339999999987 24/05/2012 00:00:00;142,489999999987 25/05/2012 00:00:00;142,419999999987 29/05/2012 00:00:00;143,649999999987 30/05/2012 00:00:00;142,579999999987 31/05/2012 00:00:00;142,769999999987 01/06/2012 00:00:00;141,459999999987 04/06/2012 00:00:00;141,139999999987 05/06/2012 00:00:00;141,479999999987 06/06/2012 00:00:00;142,639999999987 07/06/2012 00:00:00;143,659999999986 08/06/2012 00:00:00;143,169999999987 11/06/2012 00:00:00;142,979999999987 12/06/2012 00:00:00;143,039999999987 13/06/2012 00:00:00;142,839999999987 14/06/2012 00:00:00;142,599999999987 15/06/2012 00:00:00;143,649999999986 18/06/2012 00:00:00;143,869999999986 19/06/2012 00:00:00;145,059999999986 20/06/2012 00:00:00;145,149999999986 21/06/2012 00:00:00;144,729999999986 22/06/2012 00:00:00;144,299999999986 25/06/2012 00:00:00;143,139999999986 26/06/2012 00:00:00;142,999999999986 27/06/2012 00:00:00;143,839999999986 28/06/2012 00:00:00;143,379999999986 29/06/2012 00:00:00;145,949999999986 02/07/2012 00:00:00;146,659999999986 03/07/2012 00:00:00;147,029999999986 04/07/2012 00:00:00;147,139999999986 05/07/2012 00:00:00;146,409999999986 06/07/2012 00:00:00;145,489999999986 09/07/2012 00:00:00;145,379999999986 10/07/2012 00:00:00;146,179999999986 11/07/2012 00:00:00;145,989999999986 12/07/2012 00:00:00;145,309999999986 13/07/2012 00:00:00;146,059999999986 16/07/2012 00:00:00;146,029999999986 17/07/2012 00:00:00;145,949999999986 18/07/2012 00:00:00;147,089999999986 19/07/2012 00:00:00;148,329999999986 20/07/2012 00:00:00;146,779999999986 23/07/2012 00:00:00;144,559999999986 24/07/2012 00:00:00;144,039999999986 25/07/2012 00:00:00;144,459999999986 26/07/2012 00:00:00;146,539999999986 27/07/2012 00:00:00;148,079999999986 30/07/2012 00:00:00;149,199999999986 31/07/2012 00:00:00;148,479999999986 01/08/2012 00:00:00;148,619999999986 02/08/2012 00:00:00;147,119999999986 03/08/2012 00:00:00;149,709999999986 06/08/2012 00:00:00;150,529999999985 07/08/2012 00:00:00;150,969999999985 08/08/2012 00:00:00;150,929999999985 09/08/2012 00:00:00;151,059999999985 10/08/2012 00:00:00;150,669999999985 13/08/2012 00:00:00;150,219999999985 14/08/2012 00:00:00;150,739999999985 16/08/2012 00:00:00;150,999999999985 17/08/2012 00:00:00;151,629999999985 20/08/2012 00:00:00;151,229999999985 21/08/2012 00:00:00;151,929999999985 22/08/2012 00:00:00;151,229999999985 23/08/2012 00:00:00;150,609999999985 24/08/2012 00:00:00;150,279999999985 27/08/2012 00:00:00;150,819999999985 28/08/2012 00:00:00;150,359999999985 29/08/2012 00:00:00;150,439999999985 30/08/2012 00:00:00;149,209999999985 31/08/2012 00:00:00;149,749999999985 03/09/2012 00:00:00;150,189999999985 04/09/2012 00:00:00;149,319999999985 05/09/2012 00:00:00;149,659999999985 06/09/2012 00:00:00;151,779999999985 07/09/2012 00:00:00;152,119999999985 10/09/2012 00:00:00;151,969999999985 11/09/2012 00:00:00;152,899999999985 12/09/2012 00:00:00;152,929999999985 13/09/2012 00:00:00;152,429999999985 14/09/2012 00:00:00;154,019999999985 17/09/2012 00:00:00;153,819999999985 18/09/2012 00:00:00;153,059999999985 19/09/2012 00:00:00;153,519999999985 20/09/2012 00:00:00;153,309999999985 21/09/2012 00:00:00;153,889999999985 24/09/2012 00:00:00;153,449999999985 25/09/2012 00:00:00;153,639999999985 26/09/2012 00:00:00;152,149999999985 27/09/2012 00:00:00;152,669999999985 28/09/2012 00:00:00;151,949999999985 01/10/2012 00:00:00;153,099999999985 02/10/2012 00:00:00;152,729999999985 03/10/2012 00:00:00;152,849999999985 04/10/2012 00:00:00;153,339999999985 05/10/2012 00:00:00;154,279999999985 08/10/2012 00:00:00;153,409999999985 09/10/2012 00:00:00;152,929999999985 10/10/2012 00:00:00;152,799999999985 11/10/2012 00:00:00;153,399999999985 12/10/2012 00:00:00;153,019999999985 15/10/2012 00:00:00;153,429999999985 16/10/2012 00:00:00;154,359999999985 17/10/2012 00:00:00;154,669999999985 18/10/2012 00:00:00;154,769999999985 19/10/2012 00:00:00;153,999999999985 22/10/2012 00:00:00;153,659999999985 23/10/2012 00:00:00;152,629999999985 24/10/2012 00:00:00;152,849999999985 25/10/2012 00:00:00;152,529999999985 26/10/2012 00:00:00;152,539999999985 29/10/2012 00:00:00;152,399999999985 30/10/2012 00:00:00;153,089999999985 31/10/2012 00:00:00;152,619999999985 02/11/2012 00:00:00;153,609999999985 05/11/2012 00:00:00;153,059999999985 06/11/2012 00:00:00;153,659999999985 07/11/2012 00:00:00;152,789999999985 08/11/2012 00:00:00;152,659999999985 09/11/2012 00:00:00;152,669999999985 12/11/2012 00:00:00;152,469999999985 13/11/2012 00:00:00;152,729999999985 14/11/2012 00:00:00;152,229999999985 15/11/2012 00:00:00;151,769999999985 16/11/2012 00:00:00;151,149999999985 19/11/2012 00:00:00;152,769999999985 20/11/2012 00:00:00;153,279999999985 21/11/2012 00:00:00;153,669999999985 22/11/2012 00:00:00;154,139999999985 23/11/2012 00:00:00;154,929999999984 26/11/2012 00:00:00;154,299999999985 27/11/2012 00:00:00;154,629999999984 28/11/2012 00:00:00;155,029999999984 29/11/2012 00:00:00;156,069999999984 30/11/2012 00:00:00;156,039999999984 03/12/2012 00:00:00;156,049999999984 04/12/2012 00:00:00;156,229999999984 05/12/2012 00:00:00;156,299999999984 06/12/2012 00:00:00;157,189999999984 07/12/2012 00:00:00;157,349999999984 10/12/2012 00:00:00;157,239999999984 11/12/2012 00:00:00;157,739999999984 12/12/2012 00:00:00;157,809999999984 13/12/2012 00:00:00;157,709999999984 14/12/2012 00:00:00;157,939999999984 17/12/2012 00:00:00;157,989999999984 18/12/2012 00:00:00;158,399999999984 19/12/2012 00:00:00;158,419999999984 20/12/2012 00:00:00;158,429999999984 21/12/2012 00:00:00;158,239999999984 24/12/2012 00:00:00;158,059999999984 27/12/2012 00:00:00;158,179999999984 28/12/2012 00:00:00;157,519999999984 31/12/2012 00:00:00;157,719999999984 02/01/2013 00:00:00;159,349999999984 03/01/2013 00:00:00;159,669999999984 04/01/2013 00:00:00;160,069999999984 07/01/2013 00:00:00;159,389999999984 08/01/2013 00:00:00;159,079999999984 09/01/2013 00:00:00;159,209999999984 10/01/2013 00:00:00;158,809999999984 11/01/2013 00:00:00;158,899999999984 14/01/2013 00:00:00;158,719999999984 15/01/2013 00:00:00;158,119999999984 16/01/2013 00:00:00;158,979999999984 17/01/2013 00:00:00;159,949999999984 18/01/2013 00:00:00;159,739999999984 21/01/2013 00:00:00;160,119999999984 22/01/2013 00:00:00;159,799999999984 23/01/2013 00:00:00;160,299999999984 24/01/2013 00:00:00;160,629999999984 25/01/2013 00:00:00;161,439999999984 28/01/2013 00:00:00;161,509999999984 29/01/2013 00:00:00;161,209999999984 30/01/2013 00:00:00;160,409999999984 31/01/2013 00:00:00;160,109999999984 01/02/2013 00:00:00;161,039999999984 04/02/2013 00:00:00;158,939999999984 05/02/2013 00:00:00;159,539999999984 06/02/2013 00:00:00;158,899999999984 07/02/2013 00:00:00;158,409999999984 08/02/2013 00:00:00;159,949999999984 11/02/2013 00:00:00;159,859999999984 12/02/2013 00:00:00;160,139999999984 13/02/2013 00:00:00;160,759999999983 14/02/2013 00:00:00;160,369999999983 15/02/2013 00:00:00;160,119999999983 18/02/2013 00:00:00;160,179999999983 19/02/2013 00:00:00;162,089999999983 20/02/2013 00:00:00;161,839999999983 21/02/2013 00:00:00;159,359999999984 22/02/2013 00:00:00;160,299999999983 25/02/2013 00:00:00;160,989999999983 26/02/2013 00:00:00;159,289999999984 27/02/2013 00:00:00;160,319999999983 28/02/2013 00:00:00;161,189999999983 01/03/2013 00:00:00;160,669999999983 04/03/2013 00:00:00;160,879999999983 05/03/2013 00:00:00;162,829999999983 06/03/2013 00:00:00;162,589999999983 07/03/2013 00:00:00;162,579999999983 08/03/2013 00:00:00;163,079999999983 11/03/2013 00:00:00;162,939999999983 12/03/2013 00:00:00;162,859999999983 13/03/2013 00:00:00;162,699999999983 14/03/2013 00:00:00;163,419999999983 15/03/2013 00:00:00;163,219999999983 18/03/2013 00:00:00;163,049999999983 19/03/2013 00:00:00;162,349999999983 20/03/2013 00:00:00;163,349999999983 21/03/2013 00:00:00;162,509999999983 22/03/2013 00:00:00;162,229999999983 25/03/2013 00:00:00;161,849999999983 26/03/2013 00:00:00;162,479999999983 27/03/2013 00:00:00;161,849999999983 28/03/2013 00:00:00;162,389999999983 02/04/2013 00:00:00;164,069999999983 03/04/2013 00:00:00;163,499999999983 04/04/2013 00:00:00;162,399999999983 05/04/2013 00:00:00;160,669999999983 08/04/2013 00:00:00;161,199999999983 09/04/2013 00:00:00;160,919999999983 10/04/2013 00:00:00;162,649999999983 11/04/2013 00:00:00;163,569999999983 12/04/2013 00:00:00;162,259999999983 15/04/2013 00:00:00;162,269999999983 16/04/2013 00:00:00;161,789999999983 17/04/2013 00:00:00;159,729999999983 18/04/2013 00:00:00;159,889999999983 19/04/2013 00:00:00;160,439999999983 22/04/2013 00:00:00;160,329999999983 23/04/2013 00:00:00;162,979999999983 24/04/2013 00:00:00;163,419999999983 25/04/2013 00:00:00;163,639999999983 26/04/2013 00:00:00;163,279999999983 29/04/2013 00:00:00;164,169999999983 30/04/2013 00:00:00;163,979999999983 02/05/2013 00:00:00;164,169999999983 03/05/2013 00:00:00;165,359999999983 06/05/2013 00:00:00;165,279999999983 07/05/2013 00:00:00;165,699999999982 10/05/2013 00:00:00;166,929999999982 13/05/2013 00:00:00;166,659999999982 14/05/2013 00:00:00;167,469999999982 15/05/2013 00:00:00;168,249999999982 16/05/2013 00:00:00;168,109999999982 17/05/2013 00:00:00;168,379999999982 21/05/2013 00:00:00;169,119999999982 22/05/2013 00:00:00;169,819999999982 23/05/2013 00:00:00;167,889999999982 24/05/2013 00:00:00;167,789999999982 27/05/2013 00:00:00;168,259999999982 28/05/2013 00:00:00;169,419999999982 29/05/2013 00:00:00;167,809999999982 30/05/2013 00:00:00;168,169999999982 31/05/2013 00:00:00;167,559999999982 03/06/2013 00:00:00;166,719999999982 04/06/2013 00:00:00;166,739999999982 05/06/2013 00:00:00;165,869999999982 06/06/2013 00:00:00;164,999999999982 07/06/2013 00:00:00;166,349999999982 10/06/2013 00:00:00;166,589999999982 11/06/2013 00:00:00;165,519999999982 12/06/2013 00:00:00;165,279999999982 13/06/2013 00:00:00;165,179999999982 14/06/2013 00:00:00;165,619999999982 17/06/2013 00:00:00;166,649999999982 18/06/2013 00:00:00;166,689999999982 19/06/2013 00:00:00;166,499999999982 20/06/2013 00:00:00;163,619999999983 21/06/2013 00:00:00;162,889999999983 24/06/2013 00:00:00;161,089999999983 25/06/2013 00:00:00;162,419999999983 26/06/2013 00:00:00;164,209999999982 27/06/2013 00:00:00;165,329999999982 28/06/2013 00:00:00;164,789999999982 01/07/2013 00:00:00;165,159999999982 02/07/2013 00:00:00;164,759999999982 03/07/2013 00:00:00;164,179999999982 04/07/2013 00:00:00;166,149999999982 05/07/2013 00:00:00;164,919999999982 08/07/2013 00:00:00;166,199999999982 09/07/2013 00:00:00;166,799999999982 10/07/2013 00:00:00;166,889999999982 11/07/2013 00:00:00;167,299999999982 12/07/2013 00:00:00;167,349999999982 15/07/2013 00:00:00;167,519999999982 16/07/2013 00:00:00;166,939999999982 17/07/2013 00:00:00;167,209999999982 18/07/2013 00:00:00;168,139999999982 19/07/2013 00:00:00;167,989999999982 22/07/2013 00:00:00;168,149999999982 23/07/2013 00:00:00;167,739999999982 24/07/2013 00:00:00;168,239999999982 25/07/2013 00:00:00;168,069999999982 26/07/2013 00:00:00;167,889999999982 29/07/2013 00:00:00;168,129999999982 30/07/2013 00:00:00;167,999999999982 31/07/2013 00:00:00;168,299999999982 01/08/2013 00:00:00;168,789999999982 02/08/2013 00:00:00;168,859999999982 05/08/2013 00:00:00;168,929999999982 06/08/2013 00:00:00;168,959999999982 07/08/2013 00:00:00;169,079999999982 08/08/2013 00:00:00;169,319999999982 09/08/2013 00:00:00;169,569999999982 12/08/2013 00:00:00;169,529999999982 13/08/2013 00:00:00;169,759999999982 14/08/2013 00:00:00;170,069999999982 16/08/2013 00:00:00;169,639999999982 19/08/2013 00:00:00;169,419999999982 20/08/2013 00:00:00;168,899999999982 21/08/2013 00:00:00;168,669999999982 22/08/2013 00:00:00;169,529999999982 23/08/2013 00:00:00;169,549999999982 26/08/2013 00:00:00;169,589999999982 27/08/2013 00:00:00;167,899999999982 28/08/2013 00:00:00;167,029999999982 29/08/2013 00:00:00;167,449999999982 30/08/2013 00:00:00;166,679999999982 02/09/2013 00:00:00;167,879999999982 03/09/2013 00:00:00;167,459999999982 04/09/2013 00:00:00;167,439999999982 05/09/2013 00:00:00;167,699999999982 06/09/2013 00:00:00;168,049999999982 09/09/2013 00:00:00;167,749999999982 10/09/2013 00:00:00;168,859999999982 11/09/2013 00:00:00;169,059999999982 12/09/2013 00:00:00;168,719999999982 13/09/2013 00:00:00;168,919999999982 16/09/2013 00:00:00;169,229999999981 17/09/2013 00:00:00;168,989999999981 18/09/2013 00:00:00;169,519999999981 19/09/2013 00:00:00;170,019999999981 20/09/2013 00:00:00;169,849999999981 23/09/2013 00:00:00;169,339999999981 24/09/2013 00:00:00;169,609999999981 25/09/2013 00:00:00;169,629999999981 26/09/2013 00:00:00;169,449999999981 27/09/2013 00:00:00;169,749999999981 30/09/2013 00:00:00;169,159999999981 01/10/2013 00:00:00;169,849999999981 02/10/2013 00:00:00;168,819999999981 03/10/2013 00:00:00;168,309999999981 04/10/2013 00:00:00;168,099999999982 07/10/2013 00:00:00;167,729999999982 08/10/2013 00:00:00;166,929999999982 09/10/2013 00:00:00;166,059999999982 10/10/2013 00:00:00;167,199999999982 11/10/2013 00:00:00;167,709999999982 14/10/2013 00:00:00;167,489999999982 15/10/2013 00:00:00;167,889999999981 16/10/2013 00:00:00;167,649999999981 17/10/2013 00:00:00;167,709999999981 18/10/2013 00:00:00;168,379999999981 21/10/2013 00:00:00;168,829999999981 22/10/2013 00:00:00;169,739999999981 23/10/2013 00:00:00;169,729999999981 24/10/2013 00:00:00;169,519999999981 25/10/2013 00:00:00;169,519999999981 28/10/2013 00:00:00;169,419999999981 29/10/2013 00:00:00;169,189999999981 30/10/2013 00:00:00;170,039999999981 31/10/2013 00:00:00;170,189999999981 04/11/2013 00:00:00;170,189999999981 05/11/2013 00:00:00;170,269999999981 06/11/2013 00:00:00;170,939999999981 07/11/2013 00:00:00;171,189999999981 08/11/2013 00:00:00;171,069999999981 12/11/2013 00:00:00;171,329999999981 13/11/2013 00:00:00;171,079999999981 14/11/2013 00:00:00;171,849999999981 15/11/2013 00:00:00;172,229999999981 18/11/2013 00:00:00;172,589999999981 19/11/2013 00:00:00;172,149999999981 20/11/2013 00:00:00;172,319999999981 21/11/2013 00:00:00;171,929999999981 22/11/2013 00:00:00;172,059999999981 25/11/2013 00:00:00;172,709999999981 26/11/2013 00:00:00;172,299999999981 27/11/2013 00:00:00;172,359999999981 28/11/2013 00:00:00;172,479999999981 29/11/2013 00:00:00;172,339999999981 02/12/2013 00:00:00;172,209999999981 03/12/2013 00:00:00;170,859999999981 04/12/2013 00:00:00;170,449999999981 05/12/2013 00:00:00;170,229999999981 06/12/2013 00:00:00;170,589999999981 09/12/2013 00:00:00;170,449999999981 10/12/2013 00:00:00;169,429999999981 11/12/2013 00:00:00;169,299999999981 12/12/2013 00:00:00;168,589999999981 13/12/2013 00:00:00;168,539999999981 16/12/2013 00:00:00;169,309999999981 17/12/2013 00:00:00;168,799999999981 18/12/2013 00:00:00;169,359999999981 19/12/2013 00:00:00;170,569999999981 20/12/2013 00:00:00;170,859999999981 23/12/2013 00:00:00;171,329999999981 24/12/2013 00:00:00;171,379999999981 27/12/2013 00:00:00;172,379999999981 30/12/2013 00:00:00;172,279999999981 31/12/2013 00:00:00;172,529999999981 02/01/2014 00:00:00;171,589999999981 03/01/2014 00:00:00;172,129999999981 06/01/2014 00:00:00;172,159999999981 07/01/2014 00:00:00;172,089999999981 08/01/2014 00:00:00;172,519999999980 09/01/2014 00:00:00;172,249999999981 10/01/2014 00:00:00;172,609999999980 13/01/2014 00:00:00;172,549999999980 14/01/2014 00:00:00;172,319999999980 15/01/2014 00:00:00;173,159999999980 16/01/2014 00:00:00;173,249999999980 17/01/2014 00:00:00;173,569999999980 20/01/2014 00:00:00;173,549999999980 21/01/2014 00:00:00;173,229999999980 22/01/2014 00:00:00;173,109999999980 23/01/2014 00:00:00;172,459999999980 24/01/2014 00:00:00;170,509999999981 27/01/2014 00:00:00;170,349999999981 28/01/2014 00:00:00;170,969999999981 29/01/2014 00:00:00;170,569999999981 30/01/2014 00:00:00;171,329999999981 31/01/2014 00:00:00;170,929999999981 03/02/2014 00:00:00;170,349999999981 04/02/2014 00:00:00;169,749999999981 05/02/2014 00:00:00;169,649999999981 06/02/2014 00:00:00;170,369999999981 07/02/2014 00:00:00;171,129999999981 10/02/2014 00:00:00;171,529999999980 11/02/2014 00:00:00;172,529999999980 12/02/2014 00:00:00;173,039999999980 13/02/2014 00:00:00;172,749999999980 14/02/2014 00:00:00;173,149999999980 17/02/2014 00:00:00;173,179999999980 18/02/2014 00:00:00;172,949999999980 19/02/2014 00:00:00;172,939999999980 20/02/2014 00:00:00;172,779999999980 21/02/2014 00:00:00;173,259999999980 24/02/2014 00:00:00;173,079999999980 25/02/2014 00:00:00;172,839999999980 26/02/2014 00:00:00;172,869999999980 27/02/2014 00:00:00;172,649999999980 28/02/2014 00:00:00;173,049999999980 03/03/2014 00:00:00;171,389999999980 04/03/2014 00:00:00;172,969999999980 05/03/2014 00:00:00;172,799999999980 06/03/2014 00:00:00;173,319999999980 07/03/2014 00:00:00;172,219999999980 10/03/2014 00:00:00;171,809999999980 11/03/2014 00:00:00;171,699999999980 12/03/2014 00:00:00;170,659999999980 13/03/2014 00:00:00;169,679999999981 14/03/2014 00:00:00;169,619999999981 17/03/2014 00:00:00;170,589999999980 18/03/2014 00:00:00;171,379999999980 19/03/2014 00:00:00;171,689999999980 20/03/2014 00:00:00;171,919999999980 21/03/2014 00:00:00;172,429999999980 24/03/2014 00:00:00;171,639999999980 25/03/2014 00:00:00;172,879999999980 26/03/2014 00:00:00;173,419999999980 27/03/2014 00:00:00;173,659999999980 28/03/2014 00:00:00;174,139999999980 31/03/2014 00:00:00;174,439999999980 01/04/2014 00:00:00;174,709999999980 02/04/2014 00:00:00;174,689999999980 03/04/2014 00:00:00;174,989999999980 04/04/2014 00:00:00;174,909999999980 07/04/2014 00:00:00;173,839999999980 08/04/2014 00:00:00;173,799999999980 09/04/2014 00:00:00;174,279999999980 10/04/2014 00:00:00;173,929999999980 11/04/2014 00:00:00;172,439999999980 14/04/2014 00:00:00;172,779999999980 15/04/2014 00:00:00;171,949999999980 16/04/2014 00:00:00;173,379999999980 17/04/2014 00:00:00;173,969999999980 22/04/2014 00:00:00;175,229999999980 23/04/2014 00:00:00;174,149999999980 24/04/2014 00:00:00;173,569999999980 25/04/2014 00:00:00;172,949999999980 28/04/2014 00:00:00;172,929999999980 29/04/2014 00:00:00;173,349999999980 30/04/2014 00:00:00;174,109999999980 02/05/2014 00:00:00;173,479999999980 05/05/2014 00:00:00;173,339999999980 06/05/2014 00:00:00;173,119999999980 07/05/2014 00:00:00;173,089999999980 09/05/2014 00:00:00;173,629999999980 12/05/2014 00:00:00;174,439999999980 13/05/2014 00:00:00;174,849999999979 14/05/2014 00:00:00;175,289999999979 15/05/2014 00:00:00;175,019999999979 16/05/2014 00:00:00;174,739999999979 19/05/2014 00:00:00;174,739999999979 20/05/2014 00:00:00;174,639999999979 21/05/2014 00:00:00;174,869999999979 22/05/2014 00:00:00;175,119999999979 23/05/2014 00:00:00;175,379999999979 26/05/2014 00:00:00;175,859999999979 27/05/2014 00:00:00;175,969999999979 28/05/2014 00:00:00;176,129999999979 30/05/2014 00:00:00;176,399999999979 02/06/2014 00:00:00;176,559999999979 03/06/2014 00:00:00;176,339999999979 04/06/2014 00:00:00;176,409999999979 05/06/2014 00:00:00;176,659999999979 06/06/2014 00:00:00;177,009999999979 10/06/2014 00:00:00;177,339999999979 11/06/2014 00:00:00;176,659999999979 12/06/2014 00:00:00;176,779999999979 13/06/2014 00:00:00;176,659999999979 16/06/2014 00:00:00;176,339999999979 17/06/2014 00:00:00;176,639999999979 18/06/2014 00:00:00;176,259999999979 19/06/2014 00:00:00;177,339999999979 20/06/2014 00:00:00;177,069999999979 23/06/2014 00:00:00;176,179999999979 24/06/2014 00:00:00;176,389999999979 25/06/2014 00:00:00;175,369999999979 26/06/2014 00:00:00;174,959999999979 27/06/2014 00:00:00;175,389999999979 30/06/2014 00:00:00;175,219999999979 01/07/2014 00:00:00;175,699999999979 02/07/2014 00:00:00;175,809999999979 03/07/2014 00:00:00;176,529999999979 04/07/2014 00:00:00;176,269999999979 07/07/2014 00:00:00;175,459999999979 08/07/2014 00:00:00;174,379999999979 09/07/2014 00:00:00;174,019999999979 10/07/2014 00:00:00;173,249999999979 11/07/2014 00:00:00;173,399999999979 15/07/2014 00:00:00;173,699999999979 16/07/2014 00:00:00;174,859999999979 17/07/2014 00:00:00;174,009999999979 18/07/2014 00:00:00;174,399999999979 21/07/2014 00:00:00;173,959999999979 22/07/2014 00:00:00;174,769999999979 23/07/2014 00:00:00;174,719999999979 24/07/2014 00:00:00;175,099999999979 25/07/2014 00:00:00;173,979999999979 28/07/2014 00:00:00;173,559999999979 29/07/2014 00:00:00;173,829999999979 30/07/2014 00:00:00;173,769999999979 31/07/2014 00:00:00;173,349999999979 01/08/2014 00:00:00;172,699999999979 04/08/2014 00:00:00;172,289999999979 05/08/2014 00:00:00;172,749999999979 06/08/2014 00:00:00;172,319999999979 07/08/2014 00:00:00;171,279999999979 08/08/2014 00:00:00;170,999999999979 11/08/2014 00:00:00;172,179999999979 12/08/2014 00:00:00;171,569999999979 13/08/2014 00:00:00;172,059999999979 14/08/2014 00:00:00;172,509999999979 18/08/2014 00:00:00;173,019999999979 19/08/2014 00:00:00;173,589999999979 20/08/2014 00:00:00;173,339999999979 21/08/2014 00:00:00;174,059999999979 22/08/2014 00:00:00;173,569999999979 25/08/2014 00:00:00;174,979999999979 26/08/2014 00:00:00;175,759999999979 27/08/2014 00:00:00;175,639999999979 28/08/2014 00:00:00;174,879999999979 29/08/2014 00:00:00;175,439999999979 01/09/2014 00:00:00;175,419999999979 02/09/2014 00:00:00;175,489999999979 03/09/2014 00:00:00;176,399999999979 04/09/2014 00:00:00;177,239999999978 05/09/2014 00:00:00;177,149999999978 08/09/2014 00:00:00;177,239999999978 09/09/2014 00:00:00;176,889999999979 10/09/2014 00:00:00;176,899999999979 11/09/2014 00:00:00;176,739999999979 12/09/2014 00:00:00;176,629999999979 15/09/2014 00:00:00;176,479999999979 16/09/2014 00:00:00;176,069999999979 17/09/2014 00:00:00;176,299999999979 18/09/2014 00:00:00;177,549999999978 19/09/2014 00:00:00;177,449999999978 22/09/2014 00:00:00;176,799999999978 23/09/2014 00:00:00;174,829999999979 24/09/2014 00:00:00;175,439999999979 25/09/2014 00:00:00;174,159999999979 26/09/2014 00:00:00;174,489999999979 29/09/2014 00:00:00;174,059999999979 30/09/2014 00:00:00;175,009999999979 01/10/2014 00:00:00;173,869999999979 02/10/2014 00:00:00;171,799999999979 03/10/2014 00:00:00;172,439999999979 06/10/2014 00:00:00;172,569999999979 07/10/2014 00:00:00;170,909999999979 08/10/2014 00:00:00;169,769999999979 09/10/2014 00:00:00;169,719999999979 10/10/2014 00:00:00;168,189999999979 13/10/2014 00:00:00;168,069999999979 14/10/2014 00:00:00;168,409999999979 15/10/2014 00:00:00;165,369999999980 16/10/2014 00:00:00;165,669999999980 17/10/2014 00:00:00;167,719999999979 20/10/2014 00:00:00;166,259999999980 21/10/2014 00:00:00;167,459999999979 22/10/2014 00:00:00;168,069999999979 23/10/2014 00:00:00;169,559999999979 24/10/2014 00:00:00;169,359999999979 27/10/2014 00:00:00;168,429999999979 28/10/2014 00:00:00;169,179999999979 29/10/2014 00:00:00;169,509999999979 30/10/2014 00:00:00;170,649999999979 31/10/2014 00:00:00;172,939999999979 03/11/2014 00:00:00;172,099999999979 04/11/2014 00:00:00;171,309999999979 05/11/2014 00:00:00;173,429999999979 06/11/2014 00:00:00;174,589999999978 07/11/2014 00:00:00;173,509999999979 10/11/2014 00:00:00;174,199999999978 12/11/2014 00:00:00;173,139999999979 13/11/2014 00:00:00;173,829999999978 14/11/2014 00:00:00;173,959999999978 17/11/2014 00:00:00;174,289999999978 18/11/2014 00:00:00;175,279999999978 19/11/2014 00:00:00;175,089999999978 20/11/2014 00:00:00;174,999999999978 21/11/2014 00:00:00;176,919999999978 24/11/2014 00:00:00;177,099999999978 25/11/2014 00:00:00;178,139999999978 26/11/2014 00:00:00;177,839999999978 27/11/2014 00:00:00;178,339999999978 28/11/2014 00:00:00;178,219999999978 01/12/2014 00:00:00;178,419999999978 02/12/2014 00:00:00;177,999999999978 03/12/2014 00:00:00;178,529999999978 04/12/2014 00:00:00;177,439999999978 05/12/2014 00:00:00;179,539999999978 08/12/2014 00:00:00;178,909999999978 09/12/2014 00:00:00;176,509999999978 10/12/2014 00:00:00;176,209999999978 11/12/2014 00:00:00;176,329999999978 12/12/2014 00:00:00;173,439999999978 15/12/2014 00:00:00;171,109999999979 16/12/2014 00:00:00;173,149999999978 17/12/2014 00:00:00;173,179999999978 18/12/2014 00:00:00;176,569999999978 19/12/2014 00:00:00;177,079999999978 22/12/2014 00:00:00;177,539999999978 23/12/2014 00:00:00;178,529999999978 24/12/2014 00:00:00;178,269999999978 29/12/2014 00:00:00;178,439999999978 30/12/2014 00:00:00;177,189999999978 31/12/2014 00:00:00;177,639999999978 02/01/2015 00:00:00;176,959999999978 05/01/2015 00:00:00;174,489999999978 06/01/2015 00:00:00;174,389999999978 07/01/2015 00:00:00;174,399999999978 08/01/2015 00:00:00;177,989999999978 09/01/2015 00:00:00;176,489999999978 12/01/2015 00:00:00;177,679999999978 13/01/2015 00:00:00;178,939999999977 14/01/2015 00:00:00;177,709999999978 15/01/2015 00:00:00;180,059999999977 16/01/2015 00:00:00;181,059999999977 19/01/2015 00:00:00;181,739999999977 20/01/2015 00:00:00;182,249999999977 21/01/2015 00:00:00;182,779999999977 22/01/2015 00:00:00;184,439999999977 23/01/2015 00:00:00;186,369999999976 26/01/2015 00:00:00;187,179999999976 27/01/2015 00:00:00;185,659999999977 28/01/2015 00:00:00;185,759999999977 29/01/2015 00:00:00;186,099999999976 30/01/2015 00:00:00;185,869999999976 02/02/2015 00:00:00;186,289999999976 03/02/2015 00:00:00;187,299999999976 04/02/2015 00:00:00;188,019999999976 05/02/2015 00:00:00;188,159999999976 06/02/2015 00:00:00;187,629999999976 09/02/2015 00:00:00;185,679999999976 10/02/2015 00:00:00;186,869999999976 11/02/2015 00:00:00;186,459999999976 12/02/2015 00:00:00;187,909999999976 13/02/2015 00:00:00;188,979999999976 16/02/2015 00:00:00;188,779999999976 17/02/2015 00:00:00;188,879999999976 18/02/2015 00:00:00;190,239999999976 19/02/2015 00:00:00;191,329999999976 20/02/2015 00:00:00;191,509999999976 23/02/2015 00:00:00;192,429999999976 24/02/2015 00:00:00;192,649999999975 25/02/2015 00:00:00;192,689999999975 26/02/2015 00:00:00;194,079999999975 27/02/2015 00:00:00;195,189999999975 02/03/2015 00:00:00;194,839999999975 03/03/2015 00:00:00;193,269999999975 04/03/2015 00:00:00;194,359999999975 05/03/2015 00:00:00;195,849999999975 06/03/2015 00:00:00;196,059999999975 09/03/2015 00:00:00;196,259999999975 10/03/2015 00:00:00;195,189999999975 11/03/2015 00:00:00;198,169999999975 12/03/2015 00:00:00;198,029999999975 13/03/2015 00:00:00;199,319999999974 16/03/2015 00:00:00;201,129999999974 17/03/2015 00:00:00;199,919999999974 18/03/2015 00:00:00;199,699999999974 19/03/2015 00:00:00;200,369999999974 20/03/2015 00:00:00;201,419999999974 23/03/2015 00:00:00;200,329999999974 24/03/2015 00:00:00;201,649999999974 25/03/2015 00:00:00;200,029999999974 26/03/2015 00:00:00;199,459999999974 27/03/2015 00:00:00;199,789999999974 30/03/2015 00:00:00;201,329999999974 31/03/2015 00:00:00;200,829999999974 01/04/2015 00:00:00;201,029999999974 02/04/2015 00:00:00;200,949999999974 07/04/2015 00:00:00;202,269999999974 08/04/2015 00:00:00;201,989999999974 09/04/2015 00:00:00;203,459999999974 10/04/2015 00:00:00;204,599999999974 13/04/2015 00:00:00;204,719999999974 14/04/2015 00:00:00;203,729999999974 15/04/2015 00:00:00;204,479999999974 16/04/2015 00:00:00;203,289999999974 17/04/2015 00:00:00;200,539999999974 20/04/2015 00:00:00;201,539999999974 21/04/2015 00:00:00;202,269999999974 22/04/2015 00:00:00;203,479999999974 23/04/2015 00:00:00;203,039999999974 24/04/2015 00:00:00;203,699999999974 27/04/2015 00:00:00;205,379999999973 28/04/2015 00:00:00;203,009999999974 29/04/2015 00:00:00;200,079999999974 30/04/2015 00:00:00;200,139999999974 04/05/2015 00:00:00;201,609999999974 05/05/2015 00:00:00;199,259999999974 06/05/2015 00:00:00;199,239999999974 07/05/2015 00:00:00;199,519999999974 11/05/2015 00:00:00;202,949999999974 12/05/2015 00:00:00;201,429999999974 13/05/2015 00:00:00;201,549999999974 15/05/2015 00:00:00;201,789999999974 18/05/2015 00:00:00;203,179999999974 19/05/2015 00:00:00;205,349999999973 20/05/2015 00:00:00;206,049999999973 21/05/2015 00:00:00;206,079999999973 22/05/2015 00:00:00;205,879999999973 26/05/2015 00:00:00;204,789999999973 27/05/2015 00:00:00;206,579999999973 28/05/2015 00:00:00;206,179999999973 29/05/2015 00:00:00;203,769999999973 01/06/2015 00:00:00;204,089999999973 02/06/2015 00:00:00;203,189999999973 03/06/2015 00:00:00;203,609999999973 04/06/2015 00:00:00;203,309999999973 05/06/2015 00:00:00;201,679999999974 08/06/2015 00:00:00;200,479999999974 09/06/2015 00:00:00;200,269999999974 10/06/2015 00:00:00;202,159999999974 11/06/2015 00:00:00;202,209999999974 12/06/2015 00:00:00;201,079999999974 15/06/2015 00:00:00;198,829999999974 16/06/2015 00:00:00;199,569999999974 17/06/2015 00:00:00;198,349999999974 18/06/2015 00:00:00;198,529999999974 19/06/2015 00:00:00;198,869999999974 22/06/2015 00:00:00;201,879999999974 23/06/2015 00:00:00;203,219999999973 24/06/2015 00:00:00;202,319999999973 25/06/2015 00:00:00;202,259999999973 26/06/2015 00:00:00;202,349999999973 29/06/2015 00:00:00;198,509999999974 30/06/2015 00:00:00;196,859999999974 01/07/2015 00:00:00;199,079999999974 02/07/2015 00:00:00;198,079999999974 03/07/2015 00:00:00;197,649999999974 06/07/2015 00:00:00;195,749999999974 07/07/2015 00:00:00;193,979999999974 08/07/2015 00:00:00;194,479999999974 09/07/2015 00:00:00;196,949999999974 10/07/2015 00:00:00;199,469999999974 13/07/2015 00:00:00;201,189999999973 15/07/2015 00:00:00;201,869999999973 16/07/2015 00:00:00;203,809999999973 17/07/2015 00:00:00;204,019999999973 20/07/2015 00:00:00;204,339999999973 21/07/2015 00:00:00;203,219999999973 22/07/2015 00:00:00;202,719999999973 23/07/2015 00:00:00;202,399999999973 24/07/2015 00:00:00;201,799999999973 27/07/2015 00:00:00;199,169999999974 28/07/2015 00:00:00;199,649999999974 29/07/2015 00:00:00;199,889999999974 30/07/2015 00:00:00;200,649999999973 31/07/2015 00:00:00;200,959999999973 03/08/2015 00:00:00;201,779999999973 04/08/2015 00:00:00;201,339999999973 05/08/2015 00:00:00;202,519999999973 06/08/2015 00:00:00;201,889999999973 07/08/2015 00:00:00;200,959999999973 10/08/2015 00:00:00;201,829999999973 11/08/2015 00:00:00;199,769999999973 12/08/2015 00:00:00;196,969999999974 13/08/2015 00:00:00;198,159999999974 14/08/2015 00:00:00;197,879999999974 17/08/2015 00:00:00;198,059999999974 18/08/2015 00:00:00;198,189999999974 19/08/2015 00:00:00;196,519999999974 20/08/2015 00:00:00;194,459999999974 21/08/2015 00:00:00;191,959999999974 24/08/2015 00:00:00;187,539999999975 25/08/2015 00:00:00;191,509999999974 26/08/2015 00:00:00;189,389999999975 27/08/2015 00:00:00;192,529999999974 28/08/2015 00:00:00;192,669999999974 31/08/2015 00:00:00;192,109999999974 01/09/2015 00:00:00;189,879999999975 02/09/2015 00:00:00;189,969999999975 03/09/2015 00:00:00;192,479999999974 04/09/2015 00:00:00;189,719999999975 07/09/2015 00:00:00;190,079999999975 08/09/2015 00:00:00;191,089999999974 09/09/2015 00:00:00;192,199999999974 10/09/2015 00:00:00;191,009999999974 11/09/2015 00:00:00;190,469999999974 14/09/2015 00:00:00;189,939999999975 15/09/2015 00:00:00;190,709999999974 16/09/2015 00:00:00;190,999999999974 17/09/2015 00:00:00;190,969999999974 18/09/2015 00:00:00;188,389999999975 21/09/2015 00:00:00;187,939999999975 22/09/2015 00:00:00;184,029999999975 23/09/2015 00:00:00;184,289999999975 24/09/2015 00:00:00;182,629999999975 25/09/2015 00:00:00;184,839999999975 28/09/2015 00:00:00;182,259999999975 29/09/2015 00:00:00;181,949999999975 30/09/2015 00:00:00;184,789999999975 01/10/2015 00:00:00;183,729999999975 02/10/2015 00:00:00;184,069999999975 05/10/2015 00:00:00;187,269999999975 06/10/2015 00:00:00;188,069999999975 07/10/2015 00:00:00;187,749999999975 08/10/2015 00:00:00;188,059999999975 09/10/2015 00:00:00;188,469999999975 12/10/2015 00:00:00;188,719999999974 13/10/2015 00:00:00;188,049999999975 14/10/2015 00:00:00;187,019999999975 15/10/2015 00:00:00;188,909999999974 16/10/2015 00:00:00;189,489999999974 19/10/2015 00:00:00;189,929999999974 20/10/2015 00:00:00;189,469999999974 21/10/2015 00:00:00;190,199999999974 22/10/2015 00:00:00;192,439999999974 23/10/2015 00:00:00;194,309999999974 26/10/2015 00:00:00;193,839999999974 27/10/2015 00:00:00;192,839999999974 28/10/2015 00:00:00;194,049999999974 29/10/2015 00:00:00;194,469999999974 30/10/2015 00:00:00;194,769999999974 02/11/2015 00:00:00;195,239999999973 03/11/2015 00:00:00;195,739999999973 04/11/2015 00:00:00;195,499999999973 05/11/2015 00:00:00;195,859999999973 06/11/2015 00:00:00;196,569999999973 09/11/2015 00:00:00;195,579999999973 10/11/2015 00:00:00;195,039999999973 12/11/2015 00:00:00;194,729999999973 13/11/2015 00:00:00;194,179999999974 16/11/2015 00:00:00;194,409999999973 17/11/2015 00:00:00;196,609999999973 18/11/2015 00:00:00;196,139999999973 19/11/2015 00:00:00;196,319999999973 20/11/2015 00:00:00;196,639999999973 23/11/2015 00:00:00;196,099999999973 24/11/2015 00:00:00;195,149999999973 25/11/2015 00:00:00;196,469999999973 26/11/2015 00:00:00;197,369999999973 27/11/2015 00:00:00;197,179999999973 30/11/2015 00:00:00;197,859999999973 01/12/2015 00:00:00;197,189999999973 02/12/2015 00:00:00;197,269999999973 03/12/2015 00:00:00;194,289999999973 04/12/2015 00:00:00;193,909999999973 07/12/2015 00:00:00;194,839999999973 08/12/2015 00:00:00;193,419999999973 09/12/2015 00:00:00;192,439999999974 10/12/2015 00:00:00;192,559999999974 11/12/2015 00:00:00;190,829999999974 14/12/2015 00:00:00;189,269999999974 15/12/2015 00:00:00;191,649999999974 16/12/2015 00:00:00;192,009999999974 17/12/2015 00:00:00;193,399999999973 18/12/2015 00:00:00;192,559999999973 21/12/2015 00:00:00;191,969999999974 22/12/2015 00:00:00;191,969999999974 23/12/2015 00:00:00;194,039999999973 24/12/2015 00:00:00;193,939999999973 28/12/2015 00:00:00;193,319999999973 29/12/2015 00:00:00;194,799999999973 30/12/2015 00:00:00;193,999999999973 31/12/2015 00:00:00;193,659999999973 04/01/2016 00:00:00;191,129999999974 05/01/2016 00:00:00;191,349999999974 06/01/2016 00:00:00;190,339999999974 07/01/2016 00:00:00;188,769999999974 08/01/2016 00:00:00;187,969999999974 11/01/2016 00:00:00;187,349999999974 12/01/2016 00:00:00;188,729999999974 13/01/2016 00:00:00;188,919999999974 14/01/2016 00:00:00;187,509999999974 15/01/2016 00:00:00;185,129999999974 18/01/2016 00:00:00;185,309999999974 19/01/2016 00:00:00;186,229999999974 20/01/2016 00:00:00;183,859999999974 21/01/2016 00:00:00;185,009999999974 22/01/2016 00:00:00;187,559999999974 25/01/2016 00:00:00;187,479999999974 26/01/2016 00:00:00;188,279999999974 27/01/2016 00:00:00;188,459999999974 28/01/2016 00:00:00;186,069999999974 29/01/2016 00:00:00;187,989999999974 01/02/2016 00:00:00;187,589999999974 02/02/2016 00:00:00;186,129999999974 03/02/2016 00:00:00;185,299999999974 04/02/2016 00:00:00;185,229999999974 05/02/2016 00:00:00;184,569999999974 08/02/2016 00:00:00;182,279999999975 09/02/2016 00:00:00;181,339999999975 10/02/2016 00:00:00;182,739999999975 11/02/2016 00:00:00;180,279999999975 12/02/2016 00:00:00;182,099999999975 15/02/2016 00:00:00;185,079999999974 16/02/2016 00:00:00;185,139999999974 17/02/2016 00:00:00;187,289999999974 18/02/2016 00:00:00;188,259999999974 19/02/2016 00:00:00;187,829999999974 22/02/2016 00:00:00;189,239999999974 23/02/2016 00:00:00;188,569999999974 24/02/2016 00:00:00;186,549999999974 25/02/2016 00:00:00;187,389999999974 26/02/2016 00:00:00;188,839999999974 29/02/2016 00:00:00;189,369999999973 01/03/2016 00:00:00;191,089999999973 02/03/2016 00:00:00;191,099999999973 03/03/2016 00:00:00;190,309999999973 04/03/2016 00:00:00;191,219999999973 07/03/2016 00:00:00;191,079999999973 08/03/2016 00:00:00;190,439999999973 09/03/2016 00:00:00;190,779999999973 10/03/2016 00:00:00;188,129999999974 11/03/2016 00:00:00;190,539999999973 14/03/2016 00:00:00;191,209999999973 15/03/2016 00:00:00;191,219999999973 16/03/2016 00:00:00;191,649999999973 17/03/2016 00:00:00;190,709999999973 18/03/2016 00:00:00;191,409999999973 21/03/2016 00:00:00;191,279999999973 22/03/2016 00:00:00;191,849999999973 23/03/2016 00:00:00;192,349999999973 24/03/2016 00:00:00;190,559999999973 29/03/2016 00:00:00;191,489999999973 30/03/2016 00:00:00;192,979999999973 31/03/2016 00:00:00;192,139999999973 01/04/2016 00:00:00;190,419999999973 04/04/2016 00:00:00;191,069999999973 05/04/2016 00:00:00;188,829999999973 06/04/2016 00:00:00;189,939999999973 07/04/2016 00:00:00;189,039999999973 08/04/2016 00:00:00;190,239999999973 11/04/2016 00:00:00;190,089999999973 12/04/2016 00:00:00;190,489999999973 13/04/2016 00:00:00;193,109999999973 14/04/2016 00:00:00;193,609999999973 15/04/2016 00:00:00;192,719999999973 18/04/2016 00:00:00;193,339999999973 19/04/2016 00:00:00;194,369999999972 20/04/2016 00:00:00;194,479999999972 21/04/2016 00:00:00;193,539999999973 22/04/2016 00:00:00;193,249999999973 25/04/2016 00:00:00;192,789999999973 26/04/2016 00:00:00;192,479999999973 27/04/2016 00:00:00;193,019999999973 28/04/2016 00:00:00;192,879999999973 29/04/2016 00:00:00;189,659999999973 02/05/2016 00:00:00;189,979999999973 03/05/2016 00:00:00;188,169999999973 04/05/2016 00:00:00;186,929999999973 06/05/2016 00:00:00;186,629999999973 09/05/2016 00:00:00;188,079999999973 10/05/2016 00:00:00;188,719999999973 11/05/2016 00:00:00;188,419999999973 12/05/2016 00:00:00;187,249999999973 13/05/2016 00:00:00;187,999999999973 17/05/2016 00:00:00;187,419999999973 18/05/2016 00:00:00;187,909999999973 19/05/2016 00:00:00;187,009999999973 20/05/2016 00:00:00;188,329999999973 23/05/2016 00:00:00;187,909999999973 24/05/2016 00:00:00;189,889999999973 25/05/2016 00:00:00;190,859999999973 26/05/2016 00:00:00;191,539999999973 27/05/2016 00:00:00;191,909999999973 30/05/2016 00:00:00;192,199999999972 31/05/2016 00:00:00;191,829999999973 01/06/2016 00:00:00;191,429999999973 02/06/2016 00:00:00;191,709999999973 03/06/2016 00:00:00;190,699999999973 06/06/2016 00:00:00;190,879999999973 07/06/2016 00:00:00;192,019999999972 08/06/2016 00:00:00;191,209999999973 09/06/2016 00:00:00;190,329999999973 10/06/2016 00:00:00;188,229999999973 13/06/2016 00:00:00;186,249999999973 14/06/2016 00:00:00;184,619999999974 15/06/2016 00:00:00;185,749999999973 16/06/2016 00:00:00;184,959999999973 17/06/2016 00:00:00;185,419999999973 20/06/2016 00:00:00;188,509999999973 21/06/2016 00:00:00;189,509999999973 22/06/2016 00:00:00;189,119999999973 23/06/2016 00:00:00;189,969999999973 24/06/2016 00:00:00;188,319999999973 27/06/2016 00:00:00;185,089999999973 28/06/2016 00:00:00;186,419999999973 29/06/2016 00:00:00;187,479999999973 30/06/2016 00:00:00;188,259999999973 01/07/2016 00:00:00;189,489999999973 04/07/2016 00:00:00;188,579999999973 05/07/2016 00:00:00;187,119999999973 06/07/2016 00:00:00;186,589999999973 07/07/2016 00:00:00;187,139999999973 08/07/2016 00:00:00;188,739999999973 11/07/2016 00:00:00;189,969999999973 12/07/2016 00:00:00;191,119999999972 13/07/2016 00:00:00;190,939999999972 15/07/2016 00:00:00;191,709999999972 18/07/2016 00:00:00;191,679999999972 19/07/2016 00:00:00;190,639999999972 20/07/2016 00:00:00;192,539999999972 21/07/2016 00:00:00;192,889999999972 22/07/2016 00:00:00;192,799999999972 25/07/2016 00:00:00;193,289999999972 26/07/2016 00:00:00;193,689999999972 27/07/2016 00:00:00;193,919999999972 28/07/2016 00:00:00;193,849999999972 29/07/2016 00:00:00;193,959999999972 01/08/2016 00:00:00;193,919999999972 02/08/2016 00:00:00;193,249999999972 03/08/2016 00:00:00;193,099999999972 04/08/2016 00:00:00;193,469999999972 05/08/2016 00:00:00;193,979999999972 08/08/2016 00:00:00;193,879999999972 09/08/2016 00:00:00;194,689999999972 10/08/2016 00:00:00;194,549999999972 11/08/2016 00:00:00;195,219999999972 12/08/2016 00:00:00;194,959999999972 16/08/2016 00:00:00;194,339999999972 17/08/2016 00:00:00;193,899999999972 18/08/2016 00:00:00;193,989999999972 19/08/2016 00:00:00;193,889999999972 22/08/2016 00:00:00;193,959999999972 23/08/2016 00:00:00;194,179999999972 24/08/2016 00:00:00;194,319999999972 25/08/2016 00:00:00;193,899999999972 26/08/2016 00:00:00;193,989999999972 29/08/2016 00:00:00;193,999999999972 30/08/2016 00:00:00;194,549999999972 31/08/2016 00:00:00;193,949999999972 01/09/2016 00:00:00;193,939999999972 02/09/2016 00:00:00;195,389999999971 05/09/2016 00:00:00;195,329999999971 06/09/2016 00:00:00;195,229999999971 07/09/2016 00:00:00;195,869999999971 08/09/2016 00:00:00;195,109999999971 09/09/2016 00:00:00;194,139999999972 12/09/2016 00:00:00;193,729999999972 13/09/2016 00:00:00;193,619999999972 14/09/2016 00:00:00;193,459999999972 15/09/2016 00:00:00;193,659999999972 16/09/2016 00:00:00;192,819999999972 19/09/2016 00:00:00;193,659999999972 20/09/2016 00:00:00;193,769999999972 21/09/2016 00:00:00;193,849999999971 22/09/2016 00:00:00;194,879999999971 23/09/2016 00:00:00;194,429999999971 26/09/2016 00:00:00;193,759999999971 27/09/2016 00:00:00;193,729999999971 28/09/2016 00:00:00;193,879999999971 29/09/2016 00:00:00;193,809999999971 30/09/2016 00:00:00;193,919999999971 03/10/2016 00:00:00;193,929999999971 04/10/2016 00:00:00;194,429999999971 05/10/2016 00:00:00;194,139999999971 06/10/2016 00:00:00;193,949999999971 07/10/2016 00:00:00;193,689999999971 10/10/2016 00:00:00;193,889999999971 11/10/2016 00:00:00;193,739999999971 12/10/2016 00:00:00;192,579999999972 13/10/2016 00:00:00;191,969999999972 14/10/2016 00:00:00;192,629999999971 17/10/2016 00:00:00;192,129999999972 18/10/2016 00:00:00;192,609999999971 19/10/2016 00:00:00;192,689999999971 20/10/2016 00:00:00;192,729999999971 21/10/2016 00:00:00;192,749999999971 24/10/2016 00:00:00;192,769999999971 25/10/2016 00:00:00;192,259999999971 26/10/2016 00:00:00;192,289999999971 27/10/2016 00:00:00;192,539999999971 28/10/2016 00:00:00;192,359999999971 31/10/2016 00:00:00;191,839999999972 02/11/2016 00:00:00;189,969999999972 03/11/2016 00:00:00;189,699999999972 04/11/2016 00:00:00;189,349999999972 07/11/2016 00:00:00;190,529999999972 08/11/2016 00:00:00;190,409999999972 09/11/2016 00:00:00;191,689999999971 10/11/2016 00:00:00;190,609999999972 14/11/2016 00:00:00;190,639999999972 15/11/2016 00:00:00;190,959999999972 16/11/2016 00:00:00;191,049999999972 17/11/2016 00:00:00;191,429999999971 18/11/2016 00:00:00;191,639999999971 21/11/2016 00:00:00;191,639999999971 22/11/2016 00:00:00;191,389999999971 23/11/2016 00:00:00;191,079999999971 24/11/2016 00:00:00;191,519999999971 25/11/2016 00:00:00;191,919999999971 28/11/2016 00:00:00;191,499999999971 29/11/2016 00:00:00;191,479999999971 30/11/2016 00:00:00;191,029999999971 01/12/2016 00:00:00;190,309999999972 02/12/2016 00:00:00;189,919999999972 05/12/2016 00:00:00;190,389999999971 06/12/2016 00:00:00;190,919999999971 07/12/2016 00:00:00;191,599999999971 08/12/2016 00:00:00;192,389999999971 09/12/2016 00:00:00;193,539999999971 12/12/2016 00:00:00;193,169999999971 13/12/2016 00:00:00;193,979999999971 14/12/2016 00:00:00;194,029999999971 15/12/2016 00:00:00;194,649999999971 16/12/2016 00:00:00;194,679999999971 19/12/2016 00:00:00;194,869999999971 20/12/2016 00:00:00;195,059999999971 21/12/2016 00:00:00;194,869999999971 22/12/2016 00:00:00;194,649999999971 23/12/2016 00:00:00;194,629999999971 27/12/2016 00:00:00;194,899999999971 28/12/2016 00:00:00;194,949999999971 29/12/2016 00:00:00;194,859999999971 30/12/2016 00:00:00;194,889999999971 02/01/2017 00:00:00;195,569999999970 03/01/2017 00:00:00;195,839999999970 04/01/2017 00:00:00;195,549999999970 05/01/2017 00:00:00;195,879999999970 06/01/2017 00:00:00;196,159999999970 09/01/2017 00:00:00;196,059999999970 10/01/2017 00:00:00;196,259999999970 11/01/2017 00:00:00;196,429999999970 12/01/2017 00:00:00;195,619999999970 13/01/2017 00:00:00;196,459999999970 16/01/2017 00:00:00;195,719999999970 17/01/2017 00:00:00;195,489999999970 18/01/2017 00:00:00;195,619999999970 19/01/2017 00:00:00;195,369999999970 20/01/2017 00:00:00;195,119999999970 23/01/2017 00:00:00;194,459999999971 24/01/2017 00:00:00;194,769999999970 25/01/2017 00:00:00;195,699999999970 26/01/2017 00:00:00;195,999999999970 27/01/2017 00:00:00;195,879999999970 30/01/2017 00:00:00;195,069999999970 31/01/2017 00:00:00;194,789999999970 01/02/2017 00:00:00;195,199999999970 02/02/2017 00:00:00;195,229999999970 03/02/2017 00:00:00;195,849999999970 06/02/2017 00:00:00;194,949999999970 07/02/2017 00:00:00;195,179999999970 08/02/2017 00:00:00;195,209999999970 09/02/2017 00:00:00;195,749999999970 10/02/2017 00:00:00;195,689999999970 13/02/2017 00:00:00;196,589999999970 14/02/2017 00:00:00;196,659999999970 15/02/2017 00:00:00;196,859999999970 16/02/2017 00:00:00;196,719999999970 17/02/2017 00:00:00;196,739999999970 20/02/2017 00:00:00;196,869999999970 21/02/2017 00:00:00;197,799999999970 22/02/2017 00:00:00;198,149999999970 23/02/2017 00:00:00;198,019999999970 24/02/2017 00:00:00;197,269999999970 27/02/2017 00:00:00;197,139999999970 28/02/2017 00:00:00;197,399999999970 01/03/2017 00:00:00;198,479999999970 02/03/2017 00:00:00;199,179999999970 03/03/2017 00:00:00;199,329999999970 06/03/2017 00:00:00;198,949999999970 07/03/2017 00:00:00;198,929999999970 08/03/2017 00:00:00;198,939999999970 09/03/2017 00:00:00;198,849999999970 10/03/2017 00:00:00;198,969999999970 13/03/2017 00:00:00;199,269999999969 14/03/2017 00:00:00;199,279999999969 15/03/2017 00:00:00;199,609999999969 16/03/2017 00:00:00;200,179999999969 17/03/2017 00:00:00;200,659999999969 20/03/2017 00:00:00;200,559999999969 21/03/2017 00:00:00;199,769999999969 22/03/2017 00:00:00;198,919999999969 23/03/2017 00:00:00;199,389999999969 24/03/2017 00:00:00;199,809999999969 27/03/2017 00:00:00;199,539999999969 28/03/2017 00:00:00;199,919999999969 29/03/2017 00:00:00;200,249999999969 30/03/2017 00:00:00;201,219999999969 31/03/2017 00:00:00;201,889999999969 03/04/2017 00:00:00;201,279999999969 04/04/2017 00:00:00;201,459999999969 05/04/2017 00:00:00;201,029999999969 06/04/2017 00:00:00;201,219999999969 07/04/2017 00:00:00;201,409999999969 10/04/2017 00:00:00;201,239999999969 11/04/2017 00:00:00;200,769999999969 12/04/2017 00:00:00;201,049999999969 13/04/2017 00:00:00;200,549999999969 18/04/2017 00:00:00;199,389999999969 19/04/2017 00:00:00;199,659999999969 20/04/2017 00:00:00;200,149999999969 21/04/2017 00:00:00;200,049999999969 24/04/2017 00:00:00;202,209999999969 25/04/2017 00:00:00;202,419999999969 26/04/2017 00:00:00;202,859999999969 27/04/2017 00:00:00;202,859999999969 28/04/2017 00:00:00;202,629999999969 02/05/2017 00:00:00;203,239999999968 03/05/2017 00:00:00;202,879999999969 04/05/2017 00:00:00;203,979999999968 05/05/2017 00:00:00;204,719999999968 09/05/2017 00:00:00;205,599999999968 10/05/2017 00:00:00;205,679999999968 11/05/2017 00:00:00;205,159999999968 12/05/2017 00:00:00;205,869999999968 15/05/2017 00:00:00;205,759999999968 16/05/2017 00:00:00;205,959999999968 17/05/2017 00:00:00;204,569999999968 18/05/2017 00:00:00;203,569999999968 19/05/2017 00:00:00;204,429999999968 22/05/2017 00:00:00;204,009999999968 23/05/2017 00:00:00;204,579999999968 24/05/2017 00:00:00;204,659999999968 26/05/2017 00:00:00;204,839999999968 29/05/2017 00:00:00;204,569999999968 30/05/2017 00:00:00;204,579999999968 31/05/2017 00:00:00;204,619999999968 01/06/2017 00:00:00;205,079999999968 02/06/2017 00:00:00;205,849999999968 06/06/2017 00:00:00;204,559999999968 07/06/2017 00:00:00;204,359999999968 08/06/2017 00:00:00;204,109999999968 09/06/2017 00:00:00;204,539999999968 12/06/2017 00:00:00;203,879999999968 13/06/2017 00:00:00;204,619999999968 14/06/2017 00:00:00;204,549999999968 15/06/2017 00:00:00;204,139999999968 16/06/2017 00:00:00;204,769999999968 19/06/2017 00:00:00;205,359999999968 20/06/2017 00:00:00;205,139999999968 21/06/2017 00:00:00;205,219999999968 22/06/2017 00:00:00;205,679999999968 23/06/2017 00:00:00;205,419999999968 26/06/2017 00:00:00;205,709999999968 27/06/2017 00:00:00;204,739999999968 28/06/2017 00:00:00;204,429999999968 29/06/2017 00:00:00;202,779999999968 30/06/2017 00:00:00;202,329999999968 03/07/2017 00:00:00;203,069999999968 04/07/2017 00:00:00;202,829999999968 05/07/2017 00:00:00;202,959999999968 06/07/2017 00:00:00;202,439999999968 07/07/2017 00:00:00;202,389999999968 10/07/2017 00:00:00;202,749999999968 11/07/2017 00:00:00;202,449999999968 12/07/2017 00:00:00;203,699999999968 13/07/2017 00:00:00;203,969999999968 17/07/2017 00:00:00;203,659999999968 18/07/2017 00:00:00;202,019999999968 19/07/2017 00:00:00;202,449999999968 20/07/2017 00:00:00;202,479999999968 21/07/2017 00:00:00;201,499999999968 24/07/2017 00:00:00;201,069999999968 25/07/2017 00:00:00;201,229999999968 26/07/2017 00:00:00;201,269999999968 27/07/2017 00:00:00;201,449999999968 28/07/2017 00:00:00;200,819999999968 31/07/2017 00:00:00;200,439999999968 01/08/2017 00:00:00;200,689999999968 02/08/2017 00:00:00;200,299999999968 03/08/2017 00:00:00;200,779999999968 04/08/2017 00:00:00;201,399999999968 07/08/2017 00:00:00;201,249999999968 08/08/2017 00:00:00;201,419999999968 09/08/2017 00:00:00;200,809999999968 10/08/2017 00:00:00;200,339999999968 11/08/2017 00:00:00;199,979999999968 14/08/2017 00:00:00;200,719999999968 16/08/2017 00:00:00;201,249999999968 17/08/2017 00:00:00;200,849999999968 18/08/2017 00:00:00;199,979999999968 21/08/2017 00:00:00;199,649999999968 22/08/2017 00:00:00;200,479999999968 23/08/2017 00:00:00;200,159999999968 24/08/2017 00:00:00;199,999999999968 25/08/2017 00:00:00;199,819999999968 28/08/2017 00:00:00;199,669999999968 29/08/2017 00:00:00;198,789999999968 30/08/2017 00:00:00;199,099999999968 31/08/2017 00:00:00;199,319999999968 01/09/2017 00:00:00;199,539999999968 04/09/2017 00:00:00;199,349999999968 05/09/2017 00:00:00;199,779999999968 06/09/2017 00:00:00;199,839999999968 07/09/2017 00:00:00;200,219999999968 08/09/2017 00:00:00;200,419999999968 11/09/2017 00:00:00;200,949999999968 12/09/2017 00:00:00;201,239999999968 13/09/2017 00:00:00;201,039999999968 14/09/2017 00:00:00;200,939999999968 15/09/2017 00:00:00;201,269999999968 18/09/2017 00:00:00;201,239999999968 19/09/2017 00:00:00;201,409999999968 20/09/2017 00:00:00;201,449999999968 21/09/2017 00:00:00;202,249999999968 22/09/2017 00:00:00;202,859999999968 25/09/2017 00:00:00;203,179999999968 26/09/2017 00:00:00;203,409999999967 27/09/2017 00:00:00;203,769999999967 28/09/2017 00:00:00;203,729999999967 29/09/2017 00:00:00;203,849999999967 02/10/2017 00:00:00;204,189999999967 03/10/2017 00:00:00;204,209999999967 04/10/2017 00:00:00;204,679999999967 05/10/2017 00:00:00;204,649999999967 06/10/2017 00:00:00;204,279999999967 09/10/2017 00:00:00;204,489999999967 10/10/2017 00:00:00;204,349999999967 11/10/2017 00:00:00;204,359999999967 12/10/2017 00:00:00;204,439999999967 13/10/2017 00:00:00;204,399999999967 16/10/2017 00:00:00;204,449999999967 17/10/2017 00:00:00;204,329999999967 18/10/2017 00:00:00;204,739999999967 19/10/2017 00:00:00;203,969999999967 20/10/2017 00:00:00;203,879999999967 23/10/2017 00:00:00;203,969999999967 24/10/2017 00:00:00;203,709999999967 25/10/2017 00:00:00;203,319999999967 26/10/2017 00:00:00;203,979999999967 27/10/2017 00:00:00;204,549999999967 30/10/2017 00:00:00;204,219999999967 31/10/2017 00:00:00;204,309999999967 02/11/2017 00:00:00;205,049999999967 03/11/2017 00:00:00;205,149999999967 06/11/2017 00:00:00;205,159999999967 07/11/2017 00:00:00;204,429999999967 08/11/2017 00:00:00;203,889999999967 09/11/2017 00:00:00;203,129999999967 10/11/2017 00:00:00;202,239999999967 13/11/2017 00:00:00;201,919999999967 14/11/2017 00:00:00;202,239999999967 15/11/2017 00:00:00;201,819999999967 16/11/2017 00:00:00;202,429999999967 17/11/2017 00:00:00;202,049999999967 20/11/2017 00:00:00;202,339999999967 21/11/2017 00:00:00;202,729999999967 22/11/2017 00:00:00;202,129999999967 23/11/2017 00:00:00;202,389999999967 24/11/2017 00:00:00;202,449999999967 27/11/2017 00:00:00;202,379999999967 28/11/2017 00:00:00;203,009999999967 29/11/2017 00:00:00;202,969999999967 30/11/2017 00:00:00;202,849999999967 01/12/2017 00:00:00;201,899999999967 04/12/2017 00:00:00;202,889999999967 05/12/2017 00:00:00;202,729999999967 06/12/2017 00:00:00;202,589999999967 07/12/2017 00:00:00;202,679999999967 08/12/2017 00:00:00;203,039999999967 11/12/2017 00:00:00;202,779999999967 12/12/2017 00:00:00;203,469999999967 13/12/2017 00:00:00;203,209999999967 14/12/2017 00:00:00;202,999999999967 15/12/2017 00:00:00;202,949999999967 18/12/2017 00:00:00;203,819999999967 19/12/2017 00:00:00;203,609999999967 20/12/2017 00:00:00;203,019999999967 21/12/2017 00:00:00;203,359999999967 22/12/2017 00:00:00;203,219999999967 27/12/2017 00:00:00;203,359999999967 28/12/2017 00:00:00;202,919999999967 29/12/2017 00:00:00;202,509999999967 02/01/2018 00:00:00;202,159999999967 03/01/2018 00:00:00;202,889999999967 04/01/2018 00:00:00;203,679999999967 05/01/2018 00:00:00;205,089999999967 08/01/2018 00:00:00;205,339999999966 09/01/2018 00:00:00;205,949999999966 10/01/2018 00:00:00;204,939999999966 11/01/2018 00:00:00;204,359999999967 12/01/2018 00:00:00;204,439999999967 15/01/2018 00:00:00;204,229999999967 16/01/2018 00:00:00;204,849999999966 17/01/2018 00:00:00;204,669999999966 18/01/2018 00:00:00;204,649999999966 19/01/2018 00:00:00;205,209999999966 22/01/2018 00:00:00;204,969999999966 23/01/2018 00:00:00;205,149999999966 24/01/2018 00:00:00;204,619999999966 25/01/2018 00:00:00;203,919999999967 26/01/2018 00:00:00;204,629999999966 29/01/2018 00:00:00;204,079999999966 30/01/2018 00:00:00;203,619999999967 31/01/2018 00:00:00;203,599999999967 01/02/2018 00:00:00;202,969999999967 02/02/2018 00:00:00;201,849999999967 05/02/2018 00:00:00;200,899999999967 06/02/2018 00:00:00;199,699999999967 07/02/2018 00:00:00;200,999999999967 08/02/2018 00:00:00;199,739999999967 09/02/2018 00:00:00;198,889999999967 12/02/2018 00:00:00;199,829999999967 13/02/2018 00:00:00;199,319999999967 14/02/2018 00:00:00;200,319999999967 15/02/2018 00:00:00;200,319999999967 16/02/2018 00:00:00;201,139999999967 19/02/2018 00:00:00;200,339999999967 20/02/2018 00:00:00;200,739999999967 21/02/2018 00:00:00;200,869999999967 22/02/2018 00:00:00;199,839999999967 23/02/2018 00:00:00;199,499999999967 26/02/2018 00:00:00;199,909999999967 27/02/2018 00:00:00;199,769999999967 28/02/2018 00:00:00;199,929999999967 01/03/2018 00:00:00;198,439999999967 02/03/2018 00:00:00;197,039999999967 05/03/2018 00:00:00;197,539999999967 06/03/2018 00:00:00;197,569999999967 07/03/2018 00:00:00;197,989999999967 08/03/2018 00:00:00;198,379999999967 09/03/2018 00:00:00;198,629999999967 12/03/2018 00:00:00;198,869999999967 13/03/2018 00:00:00;198,399999999967 14/03/2018 00:00:00;198,349999999967 15/03/2018 00:00:00;198,829999999967 16/03/2018 00:00:00;198,949999999967 19/03/2018 00:00:00;198,269999999967 20/03/2018 00:00:00;198,629999999967 21/03/2018 00:00:00;198,669999999967 22/03/2018 00:00:00;197,519999999967 23/03/2018 00:00:00;196,329999999967 26/03/2018 00:00:00;195,919999999967 27/03/2018 00:00:00;196,809999999967 28/03/2018 00:00:00;196,919999999967 29/03/2018 00:00:00;197,989999999967 03/04/2018 00:00:00;196,989999999967 04/04/2018 00:00:00;196,809999999967 05/04/2018 00:00:00;198,589999999967 06/04/2018 00:00:00;198,259999999967 09/04/2018 00:00:00;198,249999999967 10/04/2018 00:00:00;199,089999999967 11/04/2018 00:00:00;198,379999999967 12/04/2018 00:00:00;198,739999999967 13/04/2018 00:00:00;198,969999999967 16/04/2018 00:00:00;198,339999999967 17/04/2018 00:00:00;199,279999999967 18/04/2018 00:00:00;198,809999999967 19/04/2018 00:00:00;199,369999999967 20/04/2018 00:00:00;199,029999999967 23/04/2018 00:00:00;199,209999999967 24/04/2018 00:00:00;199,699999999967 25/04/2018 00:00:00;198,689999999967 26/04/2018 00:00:00;199,469999999967 27/04/2018 00:00:00;200,089999999967 30/04/2018 00:00:00;200,229999999967 02/05/2018 00:00:00;201,229999999966 03/05/2018 00:00:00;200,789999999966 04/05/2018 00:00:00;201,299999999966 07/05/2018 00:00:00;201,369999999966 09/05/2018 00:00:00;201,729999999966 11/05/2018 00:00:00;201,889999999966 14/05/2018 00:00:00;201,839999999966 15/05/2018 00:00:00;200,869999999966 16/05/2018 00:00:00;201,569999999966 17/05/2018 00:00:00;203,249999999966 18/05/2018 00:00:00;202,699999999966 22/05/2018 00:00:00;202,999999999966 23/05/2018 00:00:00;202,459999999966 24/05/2018 00:00:00;202,219999999966 25/05/2018 00:00:00;202,759999999966 28/05/2018 00:00:00;202,439999999966 29/05/2018 00:00:00;201,119999999966 30/05/2018 00:00:00;201,609999999966 31/05/2018 00:00:00;201,169999999966 01/06/2018 00:00:00;201,629999999966 04/06/2018 00:00:00;201,569999999966 05/06/2018 00:00:00;201,789999999966 06/06/2018 00:00:00;201,829999999966 07/06/2018 00:00:00;201,739999999966 08/06/2018 00:00:00;201,989999999966 11/06/2018 00:00:00;201,899999999966 12/06/2018 00:00:00;201,709999999966 13/06/2018 00:00:00;201,809999999966 14/06/2018 00:00:00;202,129999999966 15/06/2018 00:00:00;202,339999999966 18/06/2018 00:00:00;201,639999999966 19/06/2018 00:00:00;201,279999999966 20/06/2018 00:00:00;201,119999999966 21/06/2018 00:00:00;200,419999999966 22/06/2018 00:00:00;200,619999999966 25/06/2018 00:00:00;199,549999999966 26/06/2018 00:00:00;199,649999999966 27/06/2018 00:00:00;199,779999999966 28/06/2018 00:00:00;199,069999999966 29/06/2018 00:00:00;199,329999999966 02/07/2018 00:00:00;199,189999999966 03/07/2018 00:00:00;199,509999999966 04/07/2018 00:00:00;199,139999999966 05/07/2018 00:00:00;199,989999999966 06/07/2018 00:00:00;199,889999999966 09/07/2018 00:00:00;199,949999999966 10/07/2018 00:00:00;200,279999999966 11/07/2018 00:00:00;199,499999999966 12/07/2018 00:00:00;200,179999999966 13/07/2018 00:00:00;200,599999999966 16/07/2018 00:00:00;200,179999999966 17/07/2018 00:00:00;200,319999999966 18/07/2018 00:00:00;200,579999999966 19/07/2018 00:00:00;199,969999999966 20/07/2018 00:00:00;199,749999999966 23/07/2018 00:00:00;199,269999999966 24/07/2018 00:00:00;199,789999999966 25/07/2018 00:00:00;199,229999999966 26/07/2018 00:00:00;200,109999999966 27/07/2018 00:00:00;200,559999999966 30/07/2018 00:00:00;200,169999999966 31/07/2018 00:00:00;199,979999999966 01/08/2018 00:00:00;199,639999999966 02/08/2018 00:00:00;199,539999999966 03/08/2018 00:00:00;199,769999999966 06/08/2018 00:00:00;199,919999999966 07/08/2018 00:00:00;200,029999999966 08/08/2018 00:00:00;200,199999999966 09/08/2018 00:00:00;200,169999999966 10/08/2018 00:00:00;199,519999999966 13/08/2018 00:00:00;199,379999999966 14/08/2018 00:00:00;199,299999999966 16/08/2018 00:00:00;199,049999999966 17/08/2018 00:00:00;198,829999999966 20/08/2018 00:00:00;199,279999999966 21/08/2018 00:00:00;199,479999999966 22/08/2018 00:00:00;198,289999999966 23/08/2018 00:00:00;197,799999999966 24/08/2018 00:00:00;197,969999999966 27/08/2018 00:00:00;198,589999999966 28/08/2018 00:00:00;198,509999999966 29/08/2018 00:00:00;198,379999999966 30/08/2018 00:00:00;198,299999999966 31/08/2018 00:00:00;197,549999999966 03/09/2018 00:00:00;197,219999999966 04/09/2018 00:00:00;196,649999999966 05/09/2018 00:00:00;195,639999999966 06/09/2018 00:00:00;195,519999999966 07/09/2018 00:00:00;196,079999999966 10/09/2018 00:00:00;196,249999999966 11/09/2018 00:00:00;196,339999999966 12/09/2018 00:00:00;196,609999999966 13/09/2018 00:00:00;196,909999999966 14/09/2018 00:00:00;197,069999999966 17/09/2018 00:00:00;197,109999999966 18/09/2018 00:00:00;197,169999999966 19/09/2018 00:00:00;197,159999999966 20/09/2018 00:00:00;197,599999999966 21/09/2018 00:00:00;198,119999999966 24/09/2018 00:00:00;197,379999999966 25/09/2018 00:00:00;197,499999999966 26/09/2018 00:00:00;197,439999999966 27/09/2018 00:00:00;197,599999999966 28/09/2018 00:00:00;197,059999999966 01/10/2018 00:00:00;197,759999999966 02/10/2018 00:00:00;197,489999999966 03/10/2018 00:00:00;198,029999999966 04/10/2018 00:00:00;197,309999999966 05/10/2018 00:00:00;196,889999999966 08/10/2018 00:00:00;196,139999999966 09/10/2018 00:00:00;196,559999999966 10/10/2018 00:00:00;194,479999999966 11/10/2018 00:00:00;194,329999999966 12/10/2018 00:00:00;194,239999999966 15/10/2018 00:00:00;194,759999999966 16/10/2018 00:00:00;195,899999999966 17/10/2018 00:00:00;195,129999999966 18/10/2018 00:00:00;194,079999999966 19/10/2018 00:00:00;192,169999999967 22/10/2018 00:00:00;191,849999999967 23/10/2018 00:00:00;190,859999999967 24/10/2018 00:00:00;189,919999999967 25/10/2018 00:00:00;190,779999999967 26/10/2018 00:00:00;190,649999999967 29/10/2018 00:00:00;191,589999999967 30/10/2018 00:00:00;191,309999999967 31/10/2018 00:00:00;192,209999999967 02/11/2018 00:00:00;193,049999999966 05/11/2018 00:00:00;192,429999999967 06/11/2018 00:00:00;192,179999999967 07/11/2018 00:00:00;192,639999999967 08/11/2018 00:00:00;192,249999999967 09/11/2018 00:00:00;191,609999999967 12/11/2018 00:00:00;189,879999999967 13/11/2018 00:00:00;190,839999999967 14/11/2018 00:00:00;191,729999999967 15/11/2018 00:00:00;191,089999999967 16/11/2018 00:00:00;190,979999999967 19/11/2018 00:00:00;190,239999999967 20/11/2018 00:00:00;189,539999999967 21/11/2018 00:00:00;190,779999999967 22/11/2018 00:00:00;190,589999999967 23/11/2018 00:00:00;190,969999999967 26/11/2018 00:00:00;191,819999999967 27/11/2018 00:00:00;191,229999999967 28/11/2018 00:00:00;191,249999999967 29/11/2018 00:00:00;191,529999999967 30/11/2018 00:00:00;191,299999999967 03/12/2018 00:00:00;192,239999999966 04/12/2018 00:00:00;190,889999999967 05/12/2018 00:00:00;190,159999999967 06/12/2018 00:00:00;188,459999999967 07/12/2018 00:00:00;188,229999999967 10/12/2018 00:00:00;187,889999999967 11/12/2018 00:00:00;188,349999999967 12/12/2018 00:00:00;189,189999999967 13/12/2018 00:00:00;188,989999999967 14/12/2018 00:00:00;188,819999999967 17/12/2018 00:00:00;188,129999999967 18/12/2018 00:00:00;187,779999999967 19/12/2018 00:00:00;187,729999999967 20/12/2018 00:00:00;186,769999999967 21/12/2018 00:00:00;186,409999999967 24/12/2018 00:00:00;185,999999999967 27/12/2018 00:00:00;185,659999999967 28/12/2018 00:00:00;186,319999999967 31/12/2018 00:00:00;186,939999999967 02/01/2019 00:00:00;186,399999999967 03/01/2019 00:00:00;184,349999999968 04/01/2019 00:00:00;185,339999999967 07/01/2019 00:00:00;185,819999999967 08/01/2019 00:00:00;186,149999999967 09/01/2019 00:00:00;187,719999999967 10/01/2019 00:00:00;187,649999999967 11/01/2019 00:00:00;187,579999999967 14/01/2019 00:00:00;187,379999999967 15/01/2019 00:00:00;187,699999999967 16/01/2019 00:00:00;188,259999999967 17/01/2019 00:00:00;187,899999999967 18/01/2019 00:00:00;189,699999999967 21/01/2019 00:00:00;189,779999999967 22/01/2019 00:00:00;189,009999999967 23/01/2019 00:00:00;188,269999999967 24/01/2019 00:00:00;190,049999999966 25/01/2019 00:00:00;191,459999999966 28/01/2019 00:00:00;190,589999999966 29/01/2019 00:00:00;190,069999999966 30/01/2019 00:00:00;190,309999999966 31/01/2019 00:00:00;190,109999999966 01/02/2019 00:00:00;190,359999999966 04/02/2019 00:00:00;190,109999999966 05/02/2019 00:00:00;191,019999999966 06/02/2019 00:00:00;191,749999999966 07/02/2019 00:00:00;189,559999999966 08/02/2019 00:00:00;188,839999999967 11/02/2019 00:00:00;189,259999999966 12/02/2019 00:00:00;191,199999999966 13/02/2019 00:00:00;192,099999999966 14/02/2019 00:00:00;191,609999999966 15/02/2019 00:00:00;192,319999999966 18/02/2019 00:00:00;192,479999999966 19/02/2019 00:00:00;192,319999999966 20/02/2019 00:00:00;193,149999999966 21/02/2019 00:00:00;193,159999999966 22/02/2019 00:00:00;193,269999999966 25/02/2019 00:00:00;193,869999999966 26/02/2019 00:00:00;193,669999999966 27/02/2019 00:00:00;193,409999999966 28/02/2019 00:00:00;193,599999999966 01/03/2019 00:00:00;193,899999999966 04/03/2019 00:00:00;193,929999999966 05/03/2019 00:00:00;193,569999999966 06/03/2019 00:00:00;193,049999999966 07/03/2019 00:00:00;192,699999999966 08/03/2019 00:00:00;192,339999999966 11/03/2019 00:00:00;192,719999999966 12/03/2019 00:00:00;192,599999999966 13/03/2019 00:00:00;193,149999999966 14/03/2019 00:00:00;193,429999999965 15/03/2019 00:00:00;194,289999999965 18/03/2019 00:00:00;194,159999999965 19/03/2019 00:00:00;194,949999999965 20/03/2019 00:00:00;194,309999999965 21/03/2019 00:00:00;194,419999999965 22/03/2019 00:00:00;193,269999999965 25/03/2019 00:00:00;193,149999999965 26/03/2019 00:00:00;193,639999999965 27/03/2019 00:00:00;193,579999999965 28/03/2019 00:00:00;193,689999999965 29/03/2019 00:00:00;194,339999999965 01/04/2019 00:00:00;195,389999999965 02/04/2019 00:00:00;195,879999999965 03/04/2019 00:00:00;196,759999999965 04/04/2019 00:00:00;196,649999999965 05/04/2019 00:00:00;196,579999999965 08/04/2019 00:00:00;196,249999999965 09/04/2019 00:00:00;195,369999999965 10/04/2019 00:00:00;195,919999999965 11/04/2019 00:00:00;196,269999999965 12/04/2019 00:00:00;196,999999999965 15/04/2019 00:00:00;197,029999999965 16/04/2019 00:00:00;197,529999999965 17/04/2019 00:00:00;197,869999999964 18/04/2019 00:00:00;198,179999999964 23/04/2019 00:00:00;198,159999999964 24/04/2019 00:00:00;199,549999999964 25/04/2019 00:00:00;199,049999999964 26/04/2019 00:00:00;199,559999999964 29/04/2019 00:00:00;199,929999999964 30/04/2019 00:00:00;199,259999999964 02/05/2019 00:00:00;198,799999999964 03/05/2019 00:00:00;198,679999999964 06/05/2019 00:00:00;197,209999999964 07/05/2019 00:00:00;197,319999999964 09/05/2019 00:00:00;196,709999999965 10/05/2019 00:00:00;196,409999999965 13/05/2019 00:00:00;195,659999999965 14/05/2019 00:00:00;196,019999999965 15/05/2019 00:00:00;196,409999999965 16/05/2019 00:00:00;196,399999999965 17/05/2019 00:00:00;196,049999999965 20/05/2019 00:00:00;195,669999999965 21/05/2019 00:00:00;196,219999999965 22/05/2019 00:00:00;196,349999999965 23/05/2019 00:00:00;195,709999999965 24/05/2019 00:00:00;195,949999999965 27/05/2019 00:00:00;195,909999999965 28/05/2019 00:00:00;196,289999999965 29/05/2019 00:00:00;195,829999999965 31/05/2019 00:00:00;195,749999999965 03/06/2019 00:00:00;195,579999999965 04/06/2019 00:00:00;196,019999999965 05/06/2019 00:00:00;196,339999999964 06/06/2019 00:00:00;196,179999999964 07/06/2019 00:00:00;196,319999999964 11/06/2019 00:00:00;196,819999999964 12/06/2019 00:00:00;196,799999999964 13/06/2019 00:00:00;197,129999999964 14/06/2019 00:00:00;196,879999999964 17/06/2019 00:00:00;196,919999999964 18/06/2019 00:00:00;197,369999999964 19/06/2019 00:00:00;197,689999999964 20/06/2019 00:00:00;198,039999999964 21/06/2019 00:00:00;197,809999999964 24/06/2019 00:00:00;197,859999999964 25/06/2019 00:00:00;197,569999999964 26/06/2019 00:00:00;197,999999999964 27/06/2019 00:00:00;197,599999999964 28/06/2019 00:00:00;197,609999999964 01/07/2019 00:00:00;197,719999999964 02/07/2019 00:00:00;197,509999999964 03/07/2019 00:00:00;197,359999999964 04/07/2019 00:00:00;197,319999999964 05/07/2019 00:00:00;196,559999999964 08/07/2019 00:00:00;196,629999999964 09/07/2019 00:00:00;195,759999999964 10/07/2019 00:00:00;195,349999999964 11/07/2019 00:00:00;195,829999999964 12/07/2019 00:00:00;196,259999999964 15/07/2019 00:00:00;196,909999999964 16/07/2019 00:00:00;196,999999999964 17/07/2019 00:00:00;196,449999999964 18/07/2019 00:00:00;195,279999999964 19/07/2019 00:00:00;195,129999999964 22/07/2019 00:00:00;195,199999999964 23/07/2019 00:00:00;196,059999999964 24/07/2019 00:00:00;196,969999999964 25/07/2019 00:00:00;196,359999999964 26/07/2019 00:00:00;196,579999999964 29/07/2019 00:00:00;196,179999999964 30/07/2019 00:00:00;194,759999999964 31/07/2019 00:00:00;194,759999999964 01/08/2019 00:00:00;194,979999999964 02/08/2019 00:00:00;193,219999999965 05/08/2019 00:00:00;191,629999999965 06/08/2019 00:00:00;191,189999999965 07/08/2019 00:00:00;191,509999999965 08/08/2019 00:00:00;192,489999999965 09/08/2019 00:00:00;191,669999999965 12/08/2019 00:00:00;191,539999999965 13/08/2019 00:00:00;191,849999999965 14/08/2019 00:00:00;190,569999999965 16/08/2019 00:00:00;191,149999999965 19/08/2019 00:00:00;191,709999999965 20/08/2019 00:00:00;191,349999999965 21/08/2019 00:00:00;192,509999999965 22/08/2019 00:00:00;191,999999999965 23/08/2019 00:00:00;191,269999999965 26/08/2019 00:00:00;191,369999999965 27/08/2019 00:00:00;191,739999999965 28/08/2019 00:00:00;191,199999999965 29/08/2019 00:00:00;192,209999999965 30/08/2019 00:00:00;192,879999999964 02/09/2019 00:00:00;192,499999999965 03/09/2019 00:00:00;192,279999999965 04/09/2019 00:00:00;193,019999999964 05/09/2019 00:00:00;194,099999999964 06/09/2019 00:00:00;194,369999999964 09/09/2019 00:00:00;194,609999999964 10/09/2019 00:00:00;194,249999999964 11/09/2019 00:00:00;194,969999999964 12/09/2019 00:00:00;194,579999999964 13/09/2019 00:00:00;194,869999999964 16/09/2019 00:00:00;194,269999999964 17/09/2019 00:00:00;194,539999999964 18/09/2019 00:00:00;194,409999999964 19/09/2019 00:00:00;194,789999999964 20/09/2019 00:00:00;194,249999999964 23/09/2019 00:00:00;193,399999999964 24/09/2019 00:00:00;193,369999999964 25/09/2019 00:00:00;192,639999999964 26/09/2019 00:00:00;192,659999999964 27/09/2019 00:00:00;193,049999999964 30/09/2019 00:00:00;193,399999999964 01/10/2019 00:00:00;192,719999999964 02/10/2019 00:00:00;190,859999999965 03/10/2019 00:00:00;190,729999999965 04/10/2019 00:00:00;191,249999999965 07/10/2019 00:00:00;191,469999999965 08/10/2019 00:00:00;190,879999999965 09/10/2019 00:00:00;191,619999999965 10/10/2019 00:00:00;192,259999999964 11/10/2019 00:00:00;194,429999999964 14/10/2019 00:00:00;194,469999999964 15/10/2019 00:00:00;194,989999999964 16/10/2019 00:00:00;195,849999999964 17/10/2019 00:00:00;196,009999999964 18/10/2019 00:00:00;195,629999999964 21/10/2019 00:00:00;196,099999999964 22/10/2019 00:00:00;195,599999999964 23/10/2019 00:00:00;195,099999999964 24/10/2019 00:00:00;195,539999999964 25/10/2019 00:00:00;196,379999999964 28/10/2019 00:00:00;197,009999999963 29/10/2019 00:00:00;196,909999999963 30/10/2019 00:00:00;196,619999999963 31/10/2019 00:00:00;196,649999999963 04/11/2019 00:00:00;198,039999999963 05/11/2019 00:00:00;197,919999999963 06/11/2019 00:00:00;198,149999999963 07/11/2019 00:00:00;198,369999999963 08/11/2019 00:00:00;198,759999999963 12/11/2019 00:00:00;198,329999999963 13/11/2019 00:00:00;197,909999999963 14/11/2019 00:00:00;197,259999999963 15/11/2019 00:00:00;198,089999999963 18/11/2019 00:00:00;197,899999999963 19/11/2019 00:00:00;197,919999999963 20/11/2019 00:00:00;197,879999999963 21/11/2019 00:00:00;197,669999999963 22/11/2019 00:00:00;197,869999999963 25/11/2019 00:00:00;198,429999999963 26/11/2019 00:00:00;198,459999999963 27/11/2019 00:00:00;198,409999999963 28/11/2019 00:00:00;198,289999999963 29/11/2019 00:00:00;198,219999999963 02/12/2019 00:00:00;197,139999999963 03/12/2019 00:00:00;196,899999999963 04/12/2019 00:00:00;197,269999999963 05/12/2019 00:00:00;197,509999999963 06/12/2019 00:00:00;196,819999999963 09/12/2019 00:00:00;196,149999999963 10/12/2019 00:00:00;196,319999999963 11/12/2019 00:00:00;196,309999999963 12/12/2019 00:00:00;196,869999999963 13/12/2019 00:00:00;196,959999999963 16/12/2019 00:00:00;197,779999999963 17/12/2019 00:00:00;197,389999999963 18/12/2019 00:00:00;196,759999999963 19/12/2019 00:00:00;197,079999999963 20/12/2019 00:00:00;197,449999999963 23/12/2019 00:00:00;197,339999999963 24/12/2019 00:00:00;197,209999999963 27/12/2019 00:00:00;197,369999999963 30/12/2019 00:00:00;196,759999999963 31/12/2019 00:00:00;196,679999999963 02/01/2020 00:00:00;197,269999999963 03/01/2020 00:00:00;196,959999999963 06/01/2020 00:00:00;196,759999999963 07/01/2020 00:00:00;197,509999999963 08/01/2020 00:00:00;197,909999999963 09/01/2020 00:00:00;197,769999999963 10/01/2020 00:00:00;197,729999999963 13/01/2020 00:00:00;197,779999999963 14/01/2020 00:00:00;197,849999999963 15/01/2020 00:00:00;198,219999999963 16/01/2020 00:00:00;198,449999999963 17/01/2020 00:00:00;199,299999999963 20/01/2020 00:00:00;199,369999999962 21/01/2020 00:00:00;199,259999999963 22/01/2020 00:00:00;199,079999999963 23/01/2020 00:00:00;198,679999999963 24/01/2020 00:00:00;197,969999999963 27/01/2020 00:00:00;196,679999999963 28/01/2020 00:00:00;196,749999999963 29/01/2020 00:00:00;197,559999999963 30/01/2020 00:00:00;196,739999999963 31/01/2020 00:00:00;196,679999999963 03/02/2020 00:00:00;197,309999999963 04/02/2020 00:00:00;198,719999999962 05/02/2020 00:00:00;200,129999999962 06/02/2020 00:00:00;200,179999999962 07/02/2020 00:00:00;199,709999999962 10/02/2020 00:00:00;199,649999999962 11/02/2020 00:00:00;199,919999999962 12/02/2020 00:00:00;201,189999999962 13/02/2020 00:00:00;200,809999999962 14/02/2020 00:00:00;200,929999999962 17/02/2020 00:00:00;201,639999999962 18/02/2020 00:00:00;201,339999999962 19/02/2020 00:00:00;201,469999999962 20/02/2020 00:00:00;200,579999999962 21/02/2020 00:00:00;200,339999999962 24/02/2020 00:00:00;197,529999999963 25/02/2020 00:00:00;196,739999999963 26/02/2020 00:00:00;196,769999999963 27/02/2020 00:00:00;195,969999999963 28/02/2020 00:00:00;193,989999999963 02/03/2020 00:00:00;194,259999999963 03/03/2020 00:00:00;194,669999999963 04/03/2020 00:00:00;195,019999999963 05/03/2020 00:00:00;193,849999999963 06/03/2020 00:00:00;192,029999999964 09/03/2020 00:00:00;187,509999999964 10/03/2020 00:00:00;185,909999999965 11/03/2020 00:00:00;185,279999999965 12/03/2020 00:00:00;173,919999999967 13/03/2020 00:00:00;174,339999999967 16/03/2020 00:00:00;170,169999999968 17/03/2020 00:00:00;171,349999999967 18/03/2020 00:00:00;165,479999999968 19/03/2020 00:00:00;169,089999999968 20/03/2020 00:00:00;173,049999999967 23/03/2020 00:00:00;169,569999999968 24/03/2020 00:00:00;176,859999999966 25/03/2020 00:00:00;179,989999999966 26/03/2020 00:00:00;182,209999999965 27/03/2020 00:00:00;179,789999999966 30/03/2020 00:00:00;180,279999999966 31/03/2020 00:00:00;182,299999999965 01/04/2020 00:00:00;180,129999999966 02/04/2020 00:00:00;180,279999999966 03/04/2020 00:00:00;178,689999999966 06/04/2020 00:00:00;182,969999999965 07/04/2020 00:00:00;184,629999999965 08/04/2020 00:00:00;184,959999999965 09/04/2020 00:00:00;186,149999999964 14/04/2020 00:00:00;186,579999999964 15/04/2020 00:00:00;182,509999999965 16/04/2020 00:00:00;183,999999999965 17/04/2020 00:00:00;187,169999999964 20/04/2020 00:00:00;188,589999999964 21/04/2020 00:00:00;186,149999999964 22/04/2020 00:00:00;188,199999999964 23/04/2020 00:00:00;188,909999999964 24/04/2020 00:00:00;188,009999999964 27/04/2020 00:00:00;189,529999999964 28/04/2020 00:00:00;189,999999999964 29/04/2020 00:00:00;190,669999999963 30/04/2020 00:00:00;190,289999999964 04/05/2020 00:00:00;188,039999999964 05/05/2020 00:00:00;190,329999999964 06/05/2020 00:00:00;189,569999999964 07/05/2020 00:00:00;189,639999999964 11/05/2020 00:00:00;189,899999999964 12/05/2020 00:00:00;190,749999999963 13/05/2020 00:00:00;189,629999999964 14/05/2020 00:00:00;188,219999999964 15/05/2020 00:00:00;188,369999999964 18/05/2020 00:00:00;191,609999999963 19/05/2020 00:00:00;190,369999999963 20/05/2020 00:00:00;190,999999999963 22/05/2020 00:00:00;190,589999999963 25/05/2020 00:00:00;192,399999999963 26/05/2020 00:00:00;191,959999999963 27/05/2020 00:00:00;191,419999999963 28/05/2020 00:00:00;192,829999999963 29/05/2020 00:00:00;191,669999999963 02/06/2020 00:00:00;193,419999999963 03/06/2020 00:00:00;194,969999999962 04/06/2020 00:00:00;194,749999999962 05/06/2020 00:00:00;196,299999999962 08/06/2020 00:00:00;196,489999999962 09/06/2020 00:00:00;196,249999999962 10/06/2020 00:00:00;196,199999999962 11/06/2020 00:00:00;193,849999999963 12/06/2020 00:00:00;193,609999999963 15/06/2020 00:00:00;193,579999999963 16/06/2020 00:00:00;195,329999999962 17/06/2020 00:00:00;196,039999999962 18/06/2020 00:00:00;195,649999999962 19/06/2020 00:00:00;195,789999999962 22/06/2020 00:00:00;195,519999999962 23/06/2020 00:00:00;196,249999999962 24/06/2020 00:00:00;194,359999999962 25/06/2020 00:00:00;195,099999999962 26/06/2020 00:00:00;194,809999999962 29/06/2020 00:00:00;195,409999999962 30/06/2020 00:00:00;195,229999999962 01/07/2020 00:00:00;194,949999999962 02/07/2020 00:00:00;196,549999999962 03/07/2020 00:00:00;196,179999999962 06/07/2020 00:00:00;196,759999999962 07/07/2020 00:00:00;196,709999999962 08/07/2020 00:00:00;196,339999999962 09/07/2020 00:00:00;196,699999999962 10/07/2020 00:00:00;196,799999999962 13/07/2020 00:00:00;196,879999999962 15/07/2020 00:00:00;197,719999999962 16/07/2020 00:00:00;197,509999999962 17/07/2020 00:00:00;197,789999999962 20/07/2020 00:00:00;198,309999999961 21/07/2020 00:00:00;198,639999999961 22/07/2020 00:00:00;198,339999999961 23/07/2020 00:00:00;198,289999999961 24/07/2020 00:00:00;196,909999999962 27/07/2020 00:00:00;196,939999999962 28/07/2020 00:00:00;197,149999999962 29/07/2020 00:00:00;196,919999999962 30/07/2020 00:00:00;196,879999999962 31/07/2020 00:00:00;196,769999999962 03/08/2020 00:00:00;196,959999999962 04/08/2020 00:00:00;196,899999999962 05/08/2020 00:00:00;196,999999999962 06/08/2020 00:00:00;196,929999999962 07/08/2020 00:00:00;196,949999999962 10/08/2020 00:00:00;196,929999999962 11/08/2020 00:00:00;198,039999999961 12/08/2020 00:00:00;198,839999999961 13/08/2020 00:00:00;198,639999999961 14/08/2020 00:00:00;197,799999999961 17/08/2020 00:00:00;198,189999999961 18/08/2020 00:00:00;197,569999999961 19/08/2020 00:00:00;198,039999999961 20/08/2020 00:00:00;197,279999999961 21/08/2020 00:00:00;196,959999999961 24/08/2020 00:00:00;198,159999999961 25/08/2020 00:00:00;198,369999999961 26/08/2020 00:00:00;198,959999999961 27/08/2020 00:00:00;198,299999999961 28/08/2020 00:00:00;197,929999999961 31/08/2020 00:00:00;197,279999999961 01/09/2020 00:00:00;197,439999999961 02/09/2020 00:00:00;198,569999999961 03/09/2020 00:00:00;197,839999999961 04/09/2020 00:00:00;197,019999999961 07/09/2020 00:00:00;198,159999999961 08/09/2020 00:00:00;197,419999999961 09/09/2020 00:00:00;198,639999999961 10/09/2020 00:00:00;198,059999999961 11/09/2020 00:00:00;198,459999999961 14/09/2020 00:00:00;198,579999999961 15/09/2020 00:00:00;198,699999999961 16/09/2020 00:00:00;199,109999999961 17/09/2020 00:00:00;198,899999999961 18/09/2020 00:00:00;198,559999999961 21/09/2020 00:00:00;196,949999999961 22/09/2020 00:00:00;196,949999999961 23/09/2020 00:00:00;196,959999999961 24/09/2020 00:00:00;196,909999999961 25/09/2020 00:00:00;196,869999999961 28/09/2020 00:00:00;197,119999999961 29/09/2020 00:00:00;196,969999999961 30/09/2020 00:00:00;196,939999999961 01/10/2020 00:00:00;196,969999999961 02/10/2020 00:00:00;196,919999999961 05/10/2020 00:00:00;197,009999999961 06/10/2020 00:00:00;196,949999999961 07/10/2020 00:00:00;196,919999999961 08/10/2020 00:00:00;197,019999999961 09/10/2020 00:00:00;197,149999999961 12/10/2020 00:00:00;197,389999999961 13/10/2020 00:00:00;196,999999999961 14/10/2020 00:00:00;196,919999999961 15/10/2020 00:00:00;196,749999999961 16/10/2020 00:00:00;196,839999999961 19/10/2020 00:00:00;196,809999999961 20/10/2020 00:00:00;196,779999999961 21/10/2020 00:00:00;196,699999999961 22/10/2020 00:00:00;196,789999999961 23/10/2020 00:00:00;196,839999999961 26/10/2020 00:00:00;195,349999999961 27/10/2020 00:00:00;195,249999999961 28/10/2020 00:00:00;193,559999999962 29/10/2020 00:00:00;193,289999999962 30/10/2020 00:00:00;193,189999999962 02/11/2020 00:00:00;193,629999999962 03/11/2020 00:00:00;195,189999999961 04/11/2020 00:00:00;196,719999999961 05/11/2020 00:00:00;196,739999999961 06/11/2020 00:00:00;196,489999999961 09/11/2020 00:00:00;196,819999999961 10/11/2020 00:00:00;197,369999999961 12/11/2020 00:00:00;197,139999999961 13/11/2020 00:00:00;197,119999999961 16/11/2020 00:00:00;197,949999999961 17/11/2020 00:00:00;197,789999999961 18/11/2020 00:00:00;198,359999999961 19/11/2020 00:00:00;197,999999999961 20/11/2020 00:00:00;197,839999999961 23/11/2020 00:00:00;197,269999999961 24/11/2020 00:00:00;197,629999999961 25/11/2020 00:00:00;197,719999999961 26/11/2020 00:00:00;198,099999999961 27/11/2020 00:00:00;198,609999999960 30/11/2020 00:00:00;198,229999999960 01/12/2020 00:00:00;198,109999999960 02/12/2020 00:00:00;197,539999999961 03/12/2020 00:00:00;197,039999999961 04/12/2020 00:00:00;197,379999999961 07/12/2020 00:00:00;197,089999999961 08/12/2020 00:00:00;197,309999999961 09/12/2020 00:00:00;197,329999999961 10/12/2020 00:00:00;197,159999999961 11/12/2020 00:00:00;196,689999999961 14/12/2020 00:00:00;196,709999999961 15/12/2020 00:00:00;196,689999999961 16/12/2020 00:00:00;196,939999999961 17/12/2020 00:00:00;197,299999999961 18/12/2020 00:00:00;197,359999999961 21/12/2020 00:00:00;196,199999999961 22/12/2020 00:00:00;196,739999999961 23/12/2020 00:00:00;196,789999999961 24/12/2020 00:00:00;196,799999999961 28/12/2020 00:00:00;197,429999999960 29/12/2020 00:00:00;197,789999999960 30/12/2020 00:00:00;197,749999999960 31/12/2020 00:00:00;197,649999999960 04/01/2021 00:00:00;197,999999999960 05/01/2021 00:00:00;197,759999999960 06/01/2021 00:00:00;198,399999999960 07/01/2021 00:00:00;198,079999999960 08/01/2021 00:00:00;198,809999999960 11/01/2021 00:00:00;199,049999999960 12/01/2021 00:00:00;199,269999999960 13/01/2021 00:00:00;198,699999999960 14/01/2021 00:00:00;199,569999999960 15/01/2021 00:00:00;199,339999999960 18/01/2021 00:00:00;199,189999999960 19/01/2021 00:00:00;200,019999999960 20/01/2021 00:00:00;199,969999999960 21/01/2021 00:00:00;199,519999999960 22/01/2021 00:00:00;199,399999999960 25/01/2021 00:00:00;199,079999999960 26/01/2021 00:00:00;199,639999999960 27/01/2021 00:00:00;198,769999999960 28/01/2021 00:00:00;198,879999999960 29/01/2021 00:00:00;197,679999999960 01/02/2021 00:00:00;198,579999999960 02/02/2021 00:00:00;199,159999999960 03/02/2021 00:00:00;199,119999999960 04/02/2021 00:00:00;199,739999999960 05/02/2021 00:00:00;199,159999999960 08/02/2021 00:00:00;199,219999999960 09/02/2021 00:00:00;199,499999999960 10/02/2021 00:00:00;199,049999999960 11/02/2021 00:00:00;199,159999999960 12/02/2021 00:00:00;198,879999999960 15/02/2021 00:00:00;198,599999999960 16/02/2021 00:00:00;198,359999999960 17/02/2021 00:00:00;197,699999999960 18/02/2021 00:00:00;197,309999999960 19/02/2021 00:00:00;196,749999999960 22/02/2021 00:00:00;196,709999999960 23/02/2021 00:00:00;196,269999999960 24/02/2021 00:00:00;196,799999999960 25/02/2021 00:00:00;196,449999999960 26/02/2021 00:00:00;196,219999999960 01/03/2021 00:00:00;196,799999999960 02/03/2021 00:00:00;196,889999999960 03/03/2021 00:00:00;196,979999999960 04/03/2021 00:00:00;196,789999999960 05/03/2021 00:00:00;196,029999999960 08/03/2021 00:00:00;196,569999999960 09/03/2021 00:00:00;196,789999999960 10/03/2021 00:00:00;197,279999999960 11/03/2021 00:00:00;196,769999999960 12/03/2021 00:00:00;195,969999999960 15/03/2021 00:00:00;196,139999999960 16/03/2021 00:00:00;196,329999999960 17/03/2021 00:00:00;196,359999999960 18/03/2021 00:00:00;196,579999999960 19/03/2021 00:00:00;196,739999999960 22/03/2021 00:00:00;197,229999999960 23/03/2021 00:00:00;196,799999999960 24/03/2021 00:00:00;196,389999999960 25/03/2021 00:00:00;196,809999999960 26/03/2021 00:00:00;196,919999999960 29/03/2021 00:00:00;196,659999999960 30/03/2021 00:00:00;196,779999999960 31/03/2021 00:00:00;197,189999999960 01/04/2021 00:00:00;197,729999999960 06/04/2021 00:00:00;198,259999999960 07/04/2021 00:00:00;198,329999999960 08/04/2021 00:00:00;198,599999999960 09/04/2021 00:00:00;198,529999999960 12/04/2021 00:00:00;198,009999999960 13/04/2021 00:00:00;198,179999999960 14/04/2021 00:00:00;197,889999999960 15/04/2021 00:00:00;198,619999999959 16/04/2021 00:00:00;199,289999999959 19/04/2021 00:00:00;199,149999999959 20/04/2021 00:00:00;198,369999999960 21/04/2021 00:00:00;199,049999999959 22/04/2021 00:00:00;199,079999999959 23/04/2021 00:00:00;199,019999999959 26/04/2021 00:00:00;198,829999999959 27/04/2021 00:00:00;198,539999999959 28/04/2021 00:00:00;198,399999999959 29/04/2021 00:00:00;197,479999999960 30/04/2021 00:00:00;197,099999999960 03/05/2021 00:00:00;197,329999999960 04/05/2021 00:00:00;196,149999999960 05/05/2021 00:00:00;197,329999999960 06/05/2021 00:00:00;197,509999999960 07/05/2021 00:00:00;198,159999999959 10/05/2021 00:00:00;198,139999999959 11/05/2021 00:00:00;196,919999999960 12/05/2021 00:00:00;196,639999999960 14/05/2021 00:00:00;197,629999999959 17/05/2021 00:00:00;197,269999999960 18/05/2021 00:00:00;197,499999999959 19/05/2021 00:00:00;196,449999999960 20/05/2021 00:00:00;197,009999999960 21/05/2021 00:00:00;197,399999999959 25/05/2021 00:00:00;197,479999999959 26/05/2021 00:00:00;197,549999999959 27/05/2021 00:00:00;197,979999999959 28/05/2021 00:00:00;198,279999999959 31/05/2021 00:00:00;197,969999999959 01/06/2021 00:00:00;198,269999999959 02/06/2021 00:00:00;198,549999999959 03/06/2021 00:00:00;198,849999999959 04/06/2021 00:00:00;198,959999999959 07/06/2021 00:00:00;199,279999999959 08/06/2021 00:00:00;199,279999999959 09/06/2021 00:00:00;199,259999999959 10/06/2021 00:00:00;199,129999999959 11/06/2021 00:00:00;199,419999999959 14/06/2021 00:00:00;199,259999999959 15/06/2021 00:00:00;199,549999999959 16/06/2021 00:00:00;199,349999999959 17/06/2021 00:00:00;199,039999999959 18/06/2021 00:00:00;198,309999999959 21/06/2021 00:00:00;199,089999999959 22/06/2021 00:00:00;198,939999999959 23/06/2021 00:00:00;198,559999999959 24/06/2021 00:00:00;199,029999999959 25/06/2021 00:00:00;198,869999999959 28/06/2021 00:00:00;198,539999999959 29/06/2021 00:00:00;199,159999999959 30/06/2021 00:00:00;198,529999999959 01/07/2021 00:00:00;198,729999999959 02/07/2021 00:00:00;199,059999999959 05/07/2021 00:00:00;199,349999999959 06/07/2021 00:00:00;198,089999999959 07/07/2021 00:00:00;198,209999999959 08/07/2021 00:00:00;197,419999999959 09/07/2021 00:00:00;198,249999999959 12/07/2021 00:00:00;198,349999999959 13/07/2021 00:00:00;198,139999999959 15/07/2021 00:00:00;197,789999999959 16/07/2021 00:00:00;196,889999999959 19/07/2021 00:00:00;196,069999999959 20/07/2021 00:00:00;196,419999999959 21/07/2021 00:00:00;197,109999999959 22/07/2021 00:00:00;197,419999999959 23/07/2021 00:00:00;198,029999999959 26/07/2021 00:00:00;197,789999999959 27/07/2021 00:00:00;197,819999999959 28/07/2021 00:00:00;197,949999999959 29/07/2021 00:00:00;197,969999999959 30/07/2021 00:00:00;197,519999999959 02/08/2021 00:00:00;197,809999999959 03/08/2021 00:00:00;197,729999999959 04/08/2021 00:00:00;198,219999999959 05/08/2021 00:00:00;198,779999999959 06/08/2021 00:00:00;198,639999999959 09/08/2021 00:00:00;198,439999999959 10/08/2021 00:00:00;198,729999999959 11/08/2021 00:00:00;198,679999999959 12/08/2021 00:00:00;199,279999999959 13/08/2021 00:00:00;199,069999999959 16/08/2021 00:00:00;198,729999999959 17/08/2021 00:00:00;198,759999999959 18/08/2021 00:00:00;198,279999999959 19/08/2021 00:00:00;197,139999999959 20/08/2021 00:00:00;196,829999999959 23/08/2021 00:00:00;197,319999999959 24/08/2021 00:00:00;197,149999999959 25/08/2021 00:00:00;197,119999999959 26/08/2021 00:00:00;197,139999999959 27/08/2021 00:00:00;197,459999999959 30/08/2021 00:00:00;197,619999999959 31/08/2021 00:00:00;197,309999999959 01/09/2021 00:00:00;197,229999999959 02/09/2021 00:00:00;197,019999999959 03/09/2021 00:00:00;196,879999999959 06/09/2021 00:00:00;197,189999999959 07/09/2021 00:00:00;196,959999999959 08/09/2021 00:00:00;196,029999999959 09/09/2021 00:00:00;195,859999999959 10/09/2021 00:00:00;195,639999999959 13/09/2021 00:00:00;195,529999999959 14/09/2021 00:00:00;195,479999999959 15/09/2021 00:00:00;194,879999999959 16/09/2021 00:00:00;194,739999999959 17/09/2021 00:00:00;194,239999999959 20/09/2021 00:00:00;192,909999999960 21/09/2021 00:00:00;193,279999999960 22/09/2021 00:00:00;194,249999999959 23/09/2021 00:00:00;195,259999999959 24/09/2021 00:00:00;195,029999999959 27/09/2021 00:00:00;195,249999999959 28/09/2021 00:00:00;194,189999999959 29/09/2021 00:00:00;194,479999999959 30/09/2021 00:00:00;194,409999999959 01/10/2021 00:00:00;194,479999999959 04/10/2021 00:00:00;194,329999999959 05/10/2021 00:00:00;195,119999999959 06/10/2021 00:00:00;194,109999999959 07/10/2021 00:00:00;195,099999999959 08/10/2021 00:00:00;195,339999999959 11/10/2021 00:00:00;195,459999999959 12/10/2021 00:00:00;195,369999999959 13/10/2021 00:00:00;195,719999999959 14/10/2021 00:00:00;196,519999999959 15/10/2021 00:00:00;196,859999999959 18/10/2021 00:00:00;196,019999999959 19/10/2021 00:00:00;196,149999999959 20/10/2021 00:00:00;196,189999999959 21/10/2021 00:00:00;196,059999999959 22/10/2021 00:00:00;196,259999999959 25/10/2021 00:00:00;196,459999999959 26/10/2021 00:00:00;195,749999999959 27/10/2021 00:00:00;195,909999999959 28/10/2021 00:00:00;196,089999999959 29/10/2021 00:00:00;196,369999999959 02/11/2021 00:00:00;196,669999999959 03/11/2021 00:00:00;197,079999999958 04/11/2021 00:00:00;197,429999999958 05/11/2021 00:00:00;197,509999999958 08/11/2021 00:00:00;197,439999999958 09/11/2021 00:00:00;197,279999999958 10/11/2021 00:00:00;197,349999999958 12/11/2021 00:00:00;197,059999999958 15/11/2021 00:00:00;197,149999999958 16/11/2021 00:00:00;197,909999999958 17/11/2021 00:00:00;198,069999999958 18/11/2021 00:00:00;198,069999999958 19/11/2021 00:00:00;197,369999999958 22/11/2021 00:00:00;197,539999999958 23/11/2021 00:00:00;196,969999999958 24/11/2021 00:00:00;196,829999999958 25/11/2021 00:00:00;196,979999999958 26/11/2021 00:00:00;193,759999999959 29/11/2021 00:00:00;194,139999999959 30/11/2021 00:00:00;193,769999999959 01/12/2021 00:00:00;195,359999999959 02/12/2021 00:00:00;194,729999999959 03/12/2021 00:00:00;194,279999999959 06/12/2021 00:00:00;195,139999999959 07/12/2021 00:00:00;196,049999999958 08/12/2021 00:00:00;195,559999999959 09/12/2021 00:00:00;195,519999999959 10/12/2021 00:00:00;195,829999999958 13/12/2021 00:00:00;195,739999999959 14/12/2021 00:00:00;195,029999999959 15/12/2021 00:00:00;195,029999999959 16/12/2021 00:00:00;195,469999999959 17/12/2021 00:00:00;195,159999999959 20/12/2021 00:00:00;194,039999999959 21/12/2021 00:00:00;194,769999999959 22/12/2021 00:00:00;195,349999999959 23/12/2021 00:00:00;196,019999999958 24/12/2021 00:00:00;196,029999999958 27/12/2021 00:00:00;196,139999999958 28/12/2021 00:00:00;196,359999999958 29/12/2021 00:00:00;196,219999999958 30/12/2021 00:00:00;196,269999999958 31/12/2021 00:00:00;196,189999999958 03/01/2022 00:00:00;196,639999999958 04/01/2022 00:00:00;197,749999999958 05/01/2022 00:00:00;198,309999999958 06/01/2022 00:00:00;197,919999999958 07/01/2022 00:00:00;197,969999999958 10/01/2022 00:00:00;197,389999999958 11/01/2022 00:00:00;197,609999999958 12/01/2022 00:00:00;197,879999999958 13/01/2022 00:00:00;198,229999999958 14/01/2022 00:00:00;197,989999999958 17/01/2022 00:00:00;198,129999999958 18/01/2022 00:00:00;197,729999999958 19/01/2022 00:00:00;197,839999999958 20/01/2022 00:00:00;197,769999999958 21/01/2022 00:00:00;197,049999999958 24/01/2022 00:00:00;195,259999999958 25/01/2022 00:00:00;195,589999999958 26/01/2022 00:00:00;196,239999999958 27/01/2022 00:00:00;195,729999999958 28/01/2022 00:00:00;194,939999999958 31/01/2022 00:00:00;195,209999999958 01/02/2022 00:00:00;195,869999999958 02/02/2022 00:00:00;195,829999999958 03/02/2022 00:00:00;194,119999999958 04/02/2022 00:00:00;193,529999999959 07/02/2022 00:00:00;193,949999999958 08/02/2022 00:00:00;193,909999999958 09/02/2022 00:00:00;195,059999999958 10/02/2022 00:00:00;194,759999999958 11/02/2022 00:00:00;194,449999999958 14/02/2022 00:00:00;193,419999999959 15/02/2022 00:00:00;193,789999999958 16/02/2022 00:00:00;193,569999999959 17/02/2022 00:00:00;193,509999999959 18/02/2022 00:00:00;193,089999999959 21/02/2022 00:00:00;191,889999999959 22/02/2022 00:00:00;191,839999999959 23/02/2022 00:00:00;191,729999999959 24/02/2022 00:00:00;189,199999999959 25/02/2022 00:00:00;191,279999999959 28/02/2022 00:00:00;191,009999999959 01/03/2022 00:00:00;189,269999999959 02/03/2022 00:00:00;189,529999999959 03/03/2022 00:00:00;188,389999999960 04/03/2022 00:00:00;185,429999999960 07/03/2022 00:00:00;185,009999999960 08/03/2022 00:00:00;183,839999999960 09/03/2022 00:00:00;187,819999999960 10/03/2022 00:00:00;186,239999999960 11/03/2022 00:00:00;186,759999999960 14/03/2022 00:00:00;187,979999999960 15/03/2022 00:00:00;188,259999999959 16/03/2022 00:00:00;190,969999999959 17/03/2022 00:00:00;191,159999999959 18/03/2022 00:00:00;191,939999999959 21/03/2022 00:00:00;191,589999999959 22/03/2022 00:00:00;192,089999999959 23/03/2022 00:00:00;190,929999999959 24/03/2022 00:00:00;190,519999999959 25/03/2022 00:00:00;190,239999999959 28/03/2022 00:00:00;190,779999999959 29/03/2022 00:00:00;192,709999999958 30/03/2022 00:00:00;191,629999999959 31/03/2022 00:00:00;191,079999999959 01/04/2022 00:00:00;191,179999999959 04/04/2022 00:00:00;191,929999999959 05/04/2022 00:00:00;192,129999999958 06/04/2022 00:00:00;190,359999999959 07/04/2022 00:00:00;190,309999999959 08/04/2022 00:00:00;190,889999999959 11/04/2022 00:00:00;190,139999999959 12/04/2022 00:00:00;190,119999999959 13/04/2022 00:00:00;190,179999999959 14/04/2022 00:00:00;190,769999999959 19/04/2022 00:00:00;189,799999999959 20/04/2022 00:00:00;190,959999999959 21/04/2022 00:00:00;191,499999999959 22/04/2022 00:00:00;190,239999999959 25/04/2022 00:00:00;188,819999999959 26/04/2022 00:00:00;187,639999999959 27/04/2022 00:00:00;188,019999999959 28/04/2022 00:00:00;189,189999999959 29/04/2022 00:00:00;189,479999999959 02/05/2022 00:00:00;187,989999999959 03/05/2022 00:00:00;187,939999999959 04/05/2022 00:00:00;187,419999999959 05/05/2022 00:00:00;186,849999999959 06/05/2022 00:00:00;185,239999999960 09/05/2022 00:00:00;183,009999999960 10/05/2022 00:00:00;183,619999999960 11/05/2022 00:00:00;184,989999999960 12/05/2022 00:00:00;184,489999999960 13/05/2022 00:00:00;185,919999999960 16/05/2022 00:00:00;185,269999999960 17/05/2022 00:00:00;186,199999999960 18/05/2022 00:00:00;185,059999999960 19/05/2022 00:00:00;183,929999999960 20/05/2022 00:00:00;184,359999999960 23/05/2022 00:00:00;185,329999999960 24/05/2022 00:00:00;184,469999999960 25/05/2022 00:00:00;184,269999999960 27/05/2022 00:00:00;186,779999999959 30/05/2022 00:00:00;187,419999999959 31/05/2022 00:00:00;186,269999999959 01/06/2022 00:00:00;185,449999999960 02/06/2022 00:00:00;186,289999999959 03/06/2022 00:00:00;185,979999999959 07/06/2022 00:00:00;186,219999999959 08/06/2022 00:00:00;185,549999999960 09/06/2022 00:00:00;184,459999999960 10/06/2022 00:00:00;182,469999999960 13/06/2022 00:00:00;180,539999999961 14/06/2022 00:00:00;179,559999999961 15/06/2022 00:00:00;180,729999999961 16/06/2022 00:00:00;179,219999999961 17/06/2022 00:00:00;179,549999999961 20/06/2022 00:00:00;179,779999999961 21/06/2022 00:00:00;180,259999999961 22/06/2022 00:00:00;180,129999999961 23/06/2022 00:00:00;179,909999999961 24/06/2022 00:00:00;181,789999999960 27/06/2022 00:00:00;182,169999999960 28/06/2022 00:00:00;181,839999999960 29/06/2022 00:00:00;181,439999999960 30/06/2022 00:00:00;180,309999999961 01/07/2022 00:00:00;179,619999999961 04/07/2022 00:00:00;179,809999999961 05/07/2022 00:00:00;178,749999999961 06/07/2022 00:00:00;180,689999999960 07/07/2022 00:00:00;181,879999999960 08/07/2022 00:00:00;182,149999999960 11/07/2022 00:00:00;181,749999999960 12/07/2022 00:00:00;182,079999999960 13/07/2022 00:00:00;181,419999999960 15/07/2022 00:00:00;182,229999999960 18/07/2022 00:00:00;182,669999999960 19/07/2022 00:00:00;183,989999999960 20/07/2022 00:00:00;184,199999999960 21/07/2022 00:00:00;185,209999999959 22/07/2022 00:00:00;185,339999999959 25/07/2022 00:00:00;185,329999999959 26/07/2022 00:00:00;185,039999999959 27/07/2022 00:00:00;185,869999999959 28/07/2022 00:00:00;187,219999999959 29/07/2022 00:00:00;188,949999999959 01/08/2022 00:00:00;188,959999999958 02/08/2022 00:00:00;188,179999999959 03/08/2022 00:00:00;189,279999999958 04/08/2022 00:00:00;189,639999999958 05/08/2022 00:00:00;188,489999999959 08/08/2022 00:00:00;188,989999999958 09/08/2022 00:00:00;188,039999999959 10/08/2022 00:00:00;189,159999999958 11/08/2022 00:00:00;189,229999999958 12/08/2022 00:00:00;189,219999999958 16/08/2022 00:00:00;189,719999999958 17/08/2022 00:00:00;188,909999999958 18/08/2022 00:00:00;189,699999999958 19/08/2022 00:00:00;188,939999999958 22/08/2022 00:00:00;187,309999999959 23/08/2022 00:00:00;186,729999999959 24/08/2022 00:00:00;187,149999999959 25/08/2022 00:00:00;187,349999999959 26/08/2022 00:00:00;185,349999999959 29/08/2022 00:00:00;184,369999999959 30/08/2022 00:00:00;184,219999999959 31/08/2022 00:00:00;183,039999999960 01/09/2022 00:00:00;181,509999999960 02/09/2022 00:00:00;183,509999999959 05/09/2022 00:00:00;182,659999999960 06/09/2022 00:00:00;182,979999999960 07/09/2022 00:00:00;182,739999999960 08/09/2022 00:00:00;183,179999999960 09/09/2022 00:00:00;184,629999999959 12/09/2022 00:00:00;186,089999999959 13/09/2022 00:00:00;184,549999999959 14/09/2022 00:00:00;183,849999999959 15/09/2022 00:00:00;183,079999999960 16/09/2022 00:00:00;181,529999999960 19/09/2022 00:00:00;181,399999999960 20/09/2022 00:00:00;180,099999999960 21/09/2022 00:00:00;180,899999999960 22/09/2022 00:00:00;178,859999999960 23/09/2022 00:00:00;177,409999999961 26/09/2022 00:00:00;177,319999999961 27/09/2022 00:00:00;177,379999999961 28/09/2022 00:00:00;177,889999999961 29/09/2022 00:00:00;176,519999999961 30/09/2022 00:00:00;177,709999999961 03/10/2022 00:00:00;178,079999999961 04/10/2022 00:00:00;181,339999999960 05/10/2022 00:00:00;180,659999999960 06/10/2022 00:00:00;180,329999999960 07/10/2022 00:00:00;178,369999999960 10/10/2022 00:00:00;178,069999999960 11/10/2022 00:00:00;177,489999999961 12/10/2022 00:00:00;177,219999999961 13/10/2022 00:00:00;177,599999999961 14/10/2022 00:00:00;177,859999999960 17/10/2022 00:00:00;179,369999999960 18/10/2022 00:00:00;179,949999999960 19/10/2022 00:00:00;179,779999999960 20/10/2022 00:00:00;179,799999999960 21/10/2022 00:00:00;179,529999999960 24/10/2022 00:00:00;180,979999999960 25/10/2022 00:00:00;183,209999999959 26/10/2022 00:00:00;183,719999999959 27/10/2022 00:00:00;183,239999999959 28/10/2022 00:00:00;183,409999999959 31/10/2022 00:00:00;183,119999999959 02/11/2022 00:00:00;182,589999999959 03/11/2022 00:00:00;181,679999999960 04/11/2022 00:00:00;183,339999999959 07/11/2022 00:00:00;183,289999999959 08/11/2022 00:00:00;184,409999999959 09/11/2022 00:00:00;184,189999999959 10/11/2022 00:00:00;186,919999999958 14/11/2022 00:00:00;187,469999999958 15/11/2022 00:00:00;188,049999999958 16/11/2022 00:00:00;187,019999999958 17/11/2022 00:00:00;186,869999999958 18/11/2022 00:00:00;187,849999999958 21/11/2022 00:00:00;187,599999999958 22/11/2022 00:00:00;188,079999999958 23/11/2022 00:00:00;188,679999999958 24/11/2022 00:00:00;188,829999999958 25/11/2022 00:00:00;188,929999999958 28/11/2022 00:00:00;188,339999999958 29/11/2022 00:00:00;187,859999999958 30/11/2022 00:00:00;188,659999999958 01/12/2022 00:00:00;189,899999999957 02/12/2022 00:00:00;189,769999999957 05/12/2022 00:00:00;188,999999999958 06/12/2022 00:00:00;188,369999999958 07/12/2022 00:00:00;187,759999999958 08/12/2022 00:00:00;187,619999999958 09/12/2022 00:00:00;188,369999999958 12/12/2022 00:00:00;187,929999999958 13/12/2022 00:00:00;189,169999999958 14/12/2022 00:00:00;188,849999999958 15/12/2022 00:00:00;185,679999999958 16/12/2022 00:00:00;184,539999999959 19/12/2022 00:00:00;184,529999999959 20/12/2022 00:00:00;183,939999999959 21/12/2022 00:00:00;185,299999999958 22/12/2022 00:00:00;184,289999999959 23/12/2022 00:00:00;184,019999999959 27/12/2022 00:00:00;184,279999999959 28/12/2022 00:00:00;183,979999999959 29/12/2022 00:00:00;184,679999999958 30/12/2022 00:00:00;183,469999999959 02/01/2023 00:00:00;184,299999999959 03/01/2023 00:00:00;184,759999999958 04/01/2023 00:00:00;186,429999999958 05/01/2023 00:00:00;186,099999999958 06/01/2023 00:00:00;187,069999999958 09/01/2023 00:00:00;188,189999999958 10/01/2023 00:00:00;188,109999999958 11/01/2023 00:00:00;188,519999999958 12/01/2023 00:00:00;189,159999999957 13/01/2023 00:00:00;189,839999999957 16/01/2023 00:00:00;190,359999999957 17/01/2023 00:00:00;190,989999999957 18/01/2023 00:00:00;191,559999999957 19/01/2023 00:00:00;189,739999999957 20/01/2023 00:00:00;190,079999999957 23/01/2023 00:00:00;190,719999999957 24/01/2023 00:00:00;190,699999999957 25/01/2023 00:00:00;190,189999999957 26/01/2023 00:00:00;190,419999999957 27/01/2023 00:00:00;190,649999999957 30/01/2023 00:00:00;190,249999999957 31/01/2023 00:00:00;190,239999999957 01/02/2023 00:00:00;190,639999999957 02/02/2023 00:00:00;192,779999999956 03/02/2023 00:00:00;193,389999999956 06/02/2023 00:00:00;192,349999999956 07/02/2023 00:00:00;192,109999999956 08/02/2023 00:00:00;191,949999999956 09/02/2023 00:00:00;192,879999999956 10/02/2023 00:00:00;191,949999999956 13/02/2023 00:00:00;192,849999999956 14/02/2023 00:00:00;192,569999999956 15/02/2023 00:00:00;193,289999999956 16/02/2023 00:00:00;193,129999999956 17/02/2023 00:00:00;192,579999999956 20/02/2023 00:00:00;192,479999999956 21/02/2023 00:00:00;191,869999999956 22/02/2023 00:00:00;191,989999999956 23/02/2023 00:00:00;192,089999999956 24/02/2023 00:00:00;190,599999999957 27/02/2023 00:00:00;191,649999999956 28/02/2023 00:00:00;191,439999999956 01/03/2023 00:00:00;191,269999999956 02/03/2023 00:00:00;191,779999999956 03/03/2023 00:00:00;192,639999999956 06/03/2023 00:00:00;192,719999999956 07/03/2023 00:00:00;191,999999999956 08/03/2023 00:00:00;191,949999999956 09/03/2023 00:00:00;192,069999999956 10/03/2023 00:00:00;190,989999999956 13/03/2023 00:00:00;189,009999999957 14/03/2023 00:00:00;190,289999999957 15/03/2023 00:00:00;187,979999999957 16/03/2023 00:00:00;189,639999999957 17/03/2023 00:00:00;188,739999999957 20/03/2023 00:00:00;189,609999999957 21/03/2023 00:00:00;190,499999999957 22/03/2023 00:00:00;190,719999999956 23/03/2023 00:00:00;190,709999999956 24/03/2023 00:00:00;189,389999999957 27/03/2023 00:00:00;190,039999999957 28/03/2023 00:00:00;189,869999999957 29/03/2023 00:00:00;190,929999999956 30/03/2023 00:00:00;191,879999999956 31/03/2023 00:00:00;192,529999999956 03/04/2023 00:00:00;192,279999999956 04/04/2023 00:00:00;192,289999999956 05/04/2023 00:00:00;191,719999999956 06/04/2023 00:00:00;191,699999999956 11/04/2023 00:00:00;192,239999999956 12/04/2023 00:00:00;192,419999999956 13/04/2023 00:00:00;193,019999999956 14/04/2023 00:00:00;193,099999999956 17/04/2023 00:00:00;192,599999999956 18/04/2023 00:00:00;193,239999999956 19/04/2023 00:00:00;193,009999999956 20/04/2023 00:00:00;193,179999999956 21/04/2023 00:00:00;193,889999999956 24/04/2023 00:00:00;193,809999999956 25/04/2023 00:00:00;193,479999999956 26/04/2023 00:00:00;192,309999999956 27/04/2023 00:00:00;192,939999999956 28/04/2023 00:00:00;193,869999999956 02/05/2023 00:00:00;192,629999999956 03/05/2023 00:00:00;193,099999999956 04/05/2023 00:00:00;192,149999999956 05/05/2023 00:00:00;192,999999999956 09/05/2023 00:00:00;193,119999999956 10/05/2023 00:00:00;192,949999999956 11/05/2023 00:00:00;193,039999999956 12/05/2023 00:00:00;193,459999999956 15/05/2023 00:00:00;193,639999999955 16/05/2023 00:00:00;193,439999999956 17/05/2023 00:00:00;193,439999999956 19/05/2023 00:00:00;195,179999999955 22/05/2023 00:00:00;195,079999999955 23/05/2023 00:00:00;194,069999999955 24/05/2023 00:00:00;192,379999999956 25/05/2023 00:00:00;192,389999999956 26/05/2023 00:00:00;193,729999999955 30/05/2023 00:00:00;193,179999999955 31/05/2023 00:00:00;192,689999999956 01/06/2023 00:00:00;193,549999999955 02/06/2023 00:00:00;194,809999999955 05/06/2023 00:00:00;194,199999999955 06/06/2023 00:00:00;194,119999999955 07/06/2023 00:00:00;194,109999999955 08/06/2023 00:00:00;194,069999999955 09/06/2023 00:00:00;193,789999999955 12/06/2023 00:00:00;194,429999999955 13/06/2023 00:00:00;195,309999999955 14/06/2023 00:00:00;195,549999999955 15/06/2023 00:00:00;195,369999999955 16/06/2023 00:00:00;195,849999999955 19/06/2023 00:00:00;194,919999999955 20/06/2023 00:00:00;194,439999999955 21/06/2023 00:00:00;193,569999999955 22/06/2023 00:00:00;193,229999999955 23/06/2023 00:00:00;193,069999999955 26/06/2023 00:00:00;192,839999999955 27/06/2023 00:00:00;192,879999999955 28/06/2023 00:00:00;193,809999999955 29/06/2023 00:00:00;193,749999999955 30/06/2023 00:00:00;194,739999999955 03/07/2023 00:00:00;194,159999999955 04/07/2023 00:00:00;194,239999999955 05/07/2023 00:00:00;193,419999999955 06/07/2023 00:00:00;191,159999999956 07/07/2023 00:00:00;190,889999999956 10/07/2023 00:00:00;191,299999999956 11/07/2023 00:00:00;191,749999999956 12/07/2023 00:00:00;193,299999999955 13/07/2023 00:00:00;194,129999999955 17/07/2023 00:00:00;193,519999999955 18/07/2023 00:00:00;193,759999999955 19/07/2023 00:00:00;193,629999999955 20/07/2023 00:00:00;193,439999999955 21/07/2023 00:00:00;193,859999999955 24/07/2023 00:00:00;193,439999999955 25/07/2023 00:00:00;194,039999999955 26/07/2023 00:00:00;193,199999999955 27/07/2023 00:00:00;195,119999999955 28/07/2023 00:00:00;194,639999999955 31/07/2023 00:00:00;194,379999999955 01/08/2023 00:00:00;193,429999999955 02/08/2023 00:00:00;192,529999999955 03/08/2023 00:00:00;191,829999999955 04/08/2023 00:00:00;192,079999999955 07/08/2023 00:00:00;192,229999999955 08/08/2023 00:00:00;191,689999999955 09/08/2023 00:00:00;192,009999999955 10/08/2023 00:00:00;193,129999999955 11/08/2023 00:00:00;192,189999999955 14/08/2023 00:00:00;192,509999999955 16/08/2023 00:00:00;191,519999999955 17/08/2023 00:00:00;190,439999999956 18/08/2023 00:00:00;190,089999999956 21/08/2023 00:00:00;190,109999999956 22/08/2023 00:00:00;190,789999999955 23/08/2023 00:00:00;191,339999999955 24/08/2023 00:00:00;190,879999999955 25/08/2023 00:00:00;190,869999999955 28/08/2023 00:00:00;191,709999999955 29/08/2023 00:00:00;192,579999999955 30/08/2023 00:00:00;192,649999999955 31/08/2023 00:00:00;192,229999999955 01/09/2023 00:00:00;192,229999999955 04/09/2023 00:00:00;192,209999999955 05/09/2023 00:00:00;192,199999999955 06/09/2023 00:00:00;191,499999999955 07/09/2023 00:00:00;191,409999999955 08/09/2023 00:00:00;191,739999999955 11/09/2023 00:00:00;191,819999999955 12/09/2023 00:00:00;191,559999999955 13/09/2023 00:00:00;191,299999999955 14/09/2023 00:00:00;192,339999999955 15/09/2023 00:00:00;192,859999999955 18/09/2023 00:00:00;191,899999999955 19/09/2023 00:00:00;191,549999999955 20/09/2023 00:00:00;192,249999999955 21/09/2023 00:00:00;191,129999999955 22/09/2023 00:00:00;190,819999999955 25/09/2023 00:00:00;190,379999999955 26/09/2023 00:00:00;189,319999999956 27/09/2023 00:00:00;189,359999999956 28/09/2023 00:00:00;189,889999999955 29/09/2023 00:00:00;190,269999999955 02/10/2023 00:00:00;189,499999999955 03/10/2023 00:00:00;188,679999999956 04/10/2023 00:00:00;189,019999999956 05/10/2023 00:00:00;189,239999999956 06/10/2023 00:00:00;189,979999999955 09/10/2023 00:00:00;189,409999999955 10/10/2023 00:00:00;191,289999999955 11/10/2023 00:00:00;191,019999999955 12/10/2023 00:00:00;191,009999999955 13/10/2023 00:00:00;189,929999999955 16/10/2023 00:00:00;189,809999999955 17/10/2023 00:00:00;189,709999999955 18/10/2023 00:00:00;188,689999999956 19/10/2023 00:00:00;188,229999999956 20/10/2023 00:00:00;186,969999999956 23/10/2023 00:00:00;187,179999999956 24/10/2023 00:00:00;187,589999999956 25/10/2023 00:00:00;187,439999999956 26/10/2023 00:00:00;186,939999999956 27/10/2023 00:00:00;186,409999999956 30/10/2023 00:00:00;186,829999999956 31/10/2023 00:00:00;187,569999999956 02/11/2023 00:00:00;189,659999999955 03/11/2023 00:00:00;189,459999999955 06/11/2023 00:00:00;189,069999999955 07/11/2023 00:00:00;189,459999999955 08/11/2023 00:00:00;190,119999999955 09/11/2023 00:00:00;191,439999999955 10/11/2023 00:00:00;190,809999999955 13/11/2023 00:00:00;191,279999999955 14/11/2023 00:00:00;192,559999999954 15/11/2023 00:00:00;193,239999999954 16/11/2023 00:00:00;192,949999999954 17/11/2023 00:00:00;193,599999999954 20/11/2023 00:00:00;193,979999999954 21/11/2023 00:00:00;193,979999999954 22/11/2023 00:00:00;194,759999999954 23/11/2023 00:00:00;194,909999999954 24/11/2023 00:00:00;195,079999999954 27/11/2023 00:00:00;194,809999999954 28/11/2023 00:00:00;194,599999999954 29/11/2023 00:00:00;195,269999999954 30/11/2023 00:00:00;195,509999999954 01/12/2023 00:00:00;196,389999999953 04/12/2023 00:00:00;196,319999999953 05/12/2023 00:00:00;197,399999999953 06/12/2023 00:00:00;198,109999999953 07/12/2023 00:00:00;197,979999999953 08/12/2023 00:00:00;198,949999999953 11/12/2023 00:00:00;199,499999999953 12/12/2023 00:00:00;199,609999999953 13/12/2023 00:00:00;199,489999999953 14/12/2023 00:00:00;199,599999999953 15/12/2023 00:00:00;200,299999999952 18/12/2023 00:00:00;199,529999999953 19/12/2023 00:00:00;199,909999999952 20/12/2023 00:00:00;200,009999999952 21/12/2023 00:00:00;199,919999999952 22/12/2023 00:00:00;200,059999999952 27/12/2023 00:00:00;200,259999999952 28/12/2023 00:00:00;200,019999999952 29/12/2023 00:00:00;200,189999999952 02/01/2024 00:00:00;199,329999999953 03/01/2024 00:00:00;197,949999999953 04/01/2024 00:00:00;198,249999999953 05/01/2024 00:00:00;197,719999999953 08/01/2024 00:00:00;198,439999999953 09/01/2024 00:00:00;198,239999999953 10/01/2024 00:00:00;198,049999999953 11/01/2024 00:00:00;197,529999999953 12/01/2024 00:00:00;198,799999999953 15/01/2024 00:00:00;198,229999999953 16/01/2024 00:00:00;198,359999999953 17/01/2024 00:00:00;197,619999999953 18/01/2024 00:00:00;199,079999999952 19/01/2024 00:00:00;199,289999999952 22/01/2024 00:00:00;200,349999999952 23/01/2024 00:00:00;199,849999999952 24/01/2024 00:00:00;201,689999999952 25/01/2024 00:00:00;202,399999999952 26/01/2024 00:00:00;203,619999999951 29/01/2024 00:00:00;203,799999999951 30/01/2024 00:00:00;203,959999999951 31/01/2024 00:00:00;203,549999999951 01/02/2024 00:00:00;203,839999999951 02/02/2024 00:00:00;203,979999999951 05/02/2024 00:00:00;204,199999999951 06/02/2024 00:00:00;204,979999999951 07/02/2024 00:00:00;204,949999999951 08/02/2024 00:00:00;205,849999999951 09/02/2024 00:00:00;206,059999999951 12/02/2024 00:00:00;206,469999999950 13/02/2024 00:00:00;204,729999999951 14/02/2024 00:00:00;206,019999999951 15/02/2024 00:00:00;206,579999999950 16/02/2024 00:00:00;207,599999999950 19/02/2024 00:00:00;207,579999999950 20/02/2024 00:00:00;207,009999999950 21/02/2024 00:00:00;206,739999999950 22/02/2024 00:00:00;209,079999999950 23/02/2024 00:00:00;209,429999999950 26/02/2024 00:00:00;209,319999999950 27/02/2024 00:00:00;209,459999999950 28/02/2024 00:00:00;208,699999999950 29/02/2024 00:00:00;209,049999999950 01/03/2024 00:00:00;209,619999999950 04/03/2024 00:00:00;210,069999999949 05/03/2024 00:00:00;209,229999999950 06/03/2024 00:00:00;209,529999999950 07/03/2024 00:00:00;211,069999999949 08/03/2024 00:00:00;210,619999999949 11/03/2024 00:00:00;209,289999999950 12/03/2024 00:00:00;210,639999999949 13/03/2024 00:00:00;210,519999999949 14/03/2024 00:00:00;210,529999999949 15/03/2024 00:00:00;209,419999999950 18/03/2024 00:00:00;209,219999999950 19/03/2024 00:00:00;209,189999999950 20/03/2024 00:00:00;209,069999999950 21/03/2024 00:00:00;210,569999999949 22/03/2024 00:00:00;210,189999999949 25/03/2024 00:00:00;209,599999999949 26/03/2024 00:00:00;209,739999999949