DateNiv;PerfNet 20/06/2011 00:00:00;100,000000000000 21/06/2011 00:00:00;100,000000000000 22/06/2011 00:00:00;100,280000000000 24/06/2011 00:00:00;100,140000000000 27/06/2011 00:00:00;100,540000000000 28/06/2011 00:00:00;100,480000000000 29/06/2011 00:00:00;101,100000000000 30/06/2011 00:00:00;100,880000000000 01/07/2011 00:00:00;101,440000000000 04/07/2011 00:00:00;102,340000000000 05/07/2011 00:00:00;103,660000000000 06/07/2011 00:00:00;104,100000000000 07/07/2011 00:00:00;103,720000000000 08/07/2011 00:00:00;103,580000000000 11/07/2011 00:00:00;103,700000000000 12/07/2011 00:00:00;103,000000000000 13/07/2011 00:00:00;102,320000000000 14/07/2011 00:00:00;102,640000000000 15/07/2011 00:00:00;101,860000000000 18/07/2011 00:00:00;102,180000000000 19/07/2011 00:00:00;102,280000000000 20/07/2011 00:00:00;101,480000000000 21/07/2011 00:00:00;101,360000000000 22/07/2011 00:00:00;102,160000000000 25/07/2011 00:00:00;102,220000000000 26/07/2011 00:00:00;101,620000000000 27/07/2011 00:00:00;101,180000000000 28/07/2011 00:00:00;100,700000000000 29/07/2011 00:00:00;101,620000000000 01/08/2011 00:00:00;101,020000000000 02/08/2011 00:00:00;100,300000000000 03/08/2011 00:00:00;100,520000000000 04/08/2011 00:00:00;98,700000000000 05/08/2011 00:00:00;96,920000000000 08/08/2011 00:00:00;95,680000000000 09/08/2011 00:00:00;91,540000000000 10/08/2011 00:00:00;91,040000000000 11/08/2011 00:00:00;90,560000000000 12/08/2011 00:00:00;92,500000000000 16/08/2011 00:00:00;94,600000000000 17/08/2011 00:00:00;94,880000000000 18/08/2011 00:00:00;95,340000000000 19/08/2011 00:00:00;94,280000000000 22/08/2011 00:00:00;92,800000000000 23/08/2011 00:00:00;92,120000000000 24/08/2011 00:00:00;93,440000000000 25/08/2011 00:00:00;93,480000000000 26/08/2011 00:00:00;92,780000000000 29/08/2011 00:00:00;92,640000000000 30/08/2011 00:00:00;94,440000000000 31/08/2011 00:00:00;96,720000000000 01/09/2011 00:00:00;97,980000000000 02/09/2011 00:00:00;99,640000000000 05/09/2011 00:00:00;98,000000000000 06/09/2011 00:00:00;96,240000000000 07/09/2011 00:00:00;95,980000000000 08/09/2011 00:00:00;98,800000000000 09/09/2011 00:00:00;98,780000000000 12/09/2011 00:00:00;98,460000000000 13/09/2011 00:00:00;97,580000000000 14/09/2011 00:00:00;97,440000000000 15/09/2011 00:00:00;97,400000000000 16/09/2011 00:00:00;97,220000000000 19/09/2011 00:00:00;98,220000000000 20/09/2011 00:00:00;97,240000000000 21/09/2011 00:00:00;96,640000000000 22/09/2011 00:00:00;95,180000000000 23/09/2011 00:00:00;91,060000000000 26/09/2011 00:00:00;90,260000000000 27/09/2011 00:00:00;89,620000000000 28/09/2011 00:00:00;92,640000000000 29/09/2011 00:00:00;91,820000000000 30/09/2011 00:00:00;91,780000000000 04/10/2011 00:00:00;88,600000000000 05/10/2011 00:00:00;88,160000000000 06/10/2011 00:00:00;88,460000000000 07/10/2011 00:00:00;91,720000000000 10/10/2011 00:00:00;92,900000000000 11/10/2011 00:00:00;93,640000000000 12/10/2011 00:00:00;94,880000000000 13/10/2011 00:00:00;94,680000000000 14/10/2011 00:00:00;95,940000000000 17/10/2011 00:00:00;95,080000000000 18/10/2011 00:00:00;94,980000000000 19/10/2011 00:00:00;93,880000000000 20/10/2011 00:00:00;93,920000000000 21/10/2011 00:00:00;92,760000000000 24/10/2011 00:00:00;94,580000000000 25/10/2011 00:00:00;95,800000000000 26/10/2011 00:00:00;95,260000000000 27/10/2011 00:00:00;96,140000000000 28/10/2011 00:00:00;97,940000000000 31/10/2011 00:00:00;98,140000000000 02/11/2011 00:00:00;96,560000000000 03/11/2011 00:00:00;97,360000000000 04/11/2011 00:00:00;97,760000000000 07/11/2011 00:00:00;98,500000000000 08/11/2011 00:00:00;98,700000000000 09/11/2011 00:00:00;99,020000000000 10/11/2011 00:00:00;99,119999999999 11/11/2011 00:00:00;97,839999999999 14/11/2011 00:00:00;98,639999999999 15/11/2011 00:00:00;98,519999999999 16/11/2011 00:00:00;99,039999999999 17/11/2011 00:00:00;98,519999999999 18/11/2011 00:00:00;97,399999999999 21/11/2011 00:00:00;96,259999999999 22/11/2011 00:00:00;94,819999999999 23/11/2011 00:00:00;94,119999999999 24/11/2011 00:00:00;93,679999999999 25/11/2011 00:00:00;93,699999999999 28/11/2011 00:00:00;93,899999999999 29/11/2011 00:00:00;96,099999999999 30/11/2011 00:00:00;97,699999999999 01/12/2011 00:00:00;99,779999999999 02/12/2011 00:00:00;101,099999999999 05/12/2011 00:00:00;100,799999999999 06/12/2011 00:00:00;101,579999999999 07/12/2011 00:00:00;101,279999999999 08/12/2011 00:00:00;101,919999999999 09/12/2011 00:00:00;101,359999999999 12/12/2011 00:00:00;100,499999999999 13/12/2011 00:00:00;100,939999999999 14/12/2011 00:00:00;100,759999999999 15/12/2011 00:00:00;100,899999999999 16/12/2011 00:00:00;100,939999999999 19/12/2011 00:00:00;101,679999999999 20/12/2011 00:00:00;101,139999999999 21/12/2011 00:00:00;101,359999999999 22/12/2011 00:00:00;102,359999999999 23/12/2011 00:00:00;102,859999999999 27/12/2011 00:00:00;103,799999999999 28/12/2011 00:00:00;103,659999999999 29/12/2011 00:00:00;103,019999999999 30/12/2011 00:00:00;104,479999999999 02/01/2012 00:00:00;104,079999999999 03/01/2012 00:00:00;104,559999999999 04/01/2012 00:00:00;105,119999999999 05/01/2012 00:00:00;105,299999999999 06/01/2012 00:00:00;105,659999999999 09/01/2012 00:00:00;105,459999999999 10/01/2012 00:00:00;106,259999999999 11/01/2012 00:00:00;107,559999999999 12/01/2012 00:00:00;107,759999999999 13/01/2012 00:00:00;108,419999999999 16/01/2012 00:00:00;107,559999999999 17/01/2012 00:00:00;108,239999999999 18/01/2012 00:00:00;108,959999999999 19/01/2012 00:00:00;108,919999999999 20/01/2012 00:00:00;109,799999999999 23/01/2012 00:00:00;109,559999999999 24/01/2012 00:00:00;108,759999999999 25/01/2012 00:00:00;108,299999999999 26/01/2012 00:00:00;108,819999999999 27/01/2012 00:00:00;109,219999999999 30/01/2012 00:00:00;108,819999999999 31/01/2012 00:00:00;107,839999999999 01/02/2012 00:00:00;107,719999999999 02/02/2012 00:00:00;109,259999999999 03/02/2012 00:00:00;110,139999999999 06/02/2012 00:00:00;111,239999999999 07/02/2012 00:00:00;111,219999999999 08/02/2012 00:00:00;111,179999999999 09/02/2012 00:00:00;111,579999999999 10/02/2012 00:00:00;111,839999999999 13/02/2012 00:00:00;110,999999999999 14/02/2012 00:00:00;111,739999999999 15/02/2012 00:00:00;111,679999999999 16/02/2012 00:00:00;113,299999999999 17/02/2012 00:00:00;113,899999999999 20/02/2012 00:00:00;113,719999999999 21/02/2012 00:00:00;112,819999999999 22/02/2012 00:00:00;113,039999999999 23/02/2012 00:00:00;113,139999999999 24/02/2012 00:00:00;112,199999999999 27/02/2012 00:00:00;111,279999999999 28/02/2012 00:00:00;110,899999999999 29/02/2012 00:00:00;111,859999999999 01/03/2012 00:00:00;113,299999999999 02/03/2012 00:00:00;114,119999999999 05/03/2012 00:00:00;115,319999999999 06/03/2012 00:00:00;115,399999999999 07/03/2012 00:00:00;113,479999999999 08/03/2012 00:00:00;114,299999999999 09/03/2012 00:00:00;115,319999999999 12/03/2012 00:00:00;115,919999999999 13/03/2012 00:00:00;116,239999999999 14/03/2012 00:00:00;117,339999999999 15/03/2012 00:00:00;118,219999999999 16/03/2012 00:00:00;117,699999999999 19/03/2012 00:00:00;117,079999999999 20/03/2012 00:00:00;116,359999999999 21/03/2012 00:00:00;115,159999999999 22/03/2012 00:00:00;114,479999999999 23/03/2012 00:00:00;114,859999999999 26/03/2012 00:00:00;114,539999999999 27/03/2012 00:00:00;115,639999999999 28/03/2012 00:00:00;115,479999999999 29/03/2012 00:00:00;114,639999999999 30/03/2012 00:00:00;114,739999999999 02/04/2012 00:00:00;115,079999999999 03/04/2012 00:00:00;116,179999999999 04/04/2012 00:00:00;116,099999999999 05/04/2012 00:00:00;116,259999999999 10/04/2012 00:00:00;116,559999999999 11/04/2012 00:00:00;115,399999999999 12/04/2012 00:00:00;114,319999999999 13/04/2012 00:00:00;115,339999999999 16/04/2012 00:00:00;115,699999999999 17/04/2012 00:00:00;116,779999999999 18/04/2012 00:00:00;117,179999999999 19/04/2012 00:00:00;117,819999999999 20/04/2012 00:00:00;117,379999999999 23/04/2012 00:00:00;117,499999999999 24/04/2012 00:00:00;116,619999999999 25/04/2012 00:00:00;116,519999999999 26/04/2012 00:00:00;116,819999999999 27/04/2012 00:00:00;117,619999999999 30/04/2012 00:00:00;117,219999999999 02/05/2012 00:00:00;117,279999999999 03/05/2012 00:00:00;117,939999999999 04/05/2012 00:00:00;117,279999999999 07/05/2012 00:00:00;116,259999999999 08/05/2012 00:00:00;115,999999999999 09/05/2012 00:00:00;115,479999999999 10/05/2012 00:00:00;114,059999999999 11/05/2012 00:00:00;114,019999999999 14/05/2012 00:00:00;113,499999999999 15/05/2012 00:00:00;112,139999999999 16/05/2012 00:00:00;110,939999999999 18/05/2012 00:00:00;110,219999999999 21/05/2012 00:00:00;108,799999999999 22/05/2012 00:00:00;108,519999999999 23/05/2012 00:00:00;108,419999999999 24/05/2012 00:00:00;107,079999999999 25/05/2012 00:00:00;108,879999999999 29/05/2012 00:00:00;109,999999999999 30/05/2012 00:00:00;111,299999999999 31/05/2012 00:00:00;110,879999999999 01/06/2012 00:00:00;110,879999999999 04/06/2012 00:00:00;109,679999999999 05/06/2012 00:00:00;107,639999999999 06/06/2012 00:00:00;108,039999999999 08/06/2012 00:00:00;109,819999999999 11/06/2012 00:00:00;110,399999999999 12/06/2012 00:00:00;110,259999999999 13/06/2012 00:00:00;110,639999999999 14/06/2012 00:00:00;110,539999999999 15/06/2012 00:00:00;109,839999999999 18/06/2012 00:00:00;109,979999999999 19/06/2012 00:00:00;110,719999999999 20/06/2012 00:00:00;111,819999999999 21/06/2012 00:00:00;112,199999999999 22/06/2012 00:00:00;110,979999999999 25/06/2012 00:00:00;111,019999999999 26/06/2012 00:00:00;110,699999999999 27/06/2012 00:00:00;110,779999999999 28/06/2012 00:00:00;111,519999999999 29/06/2012 00:00:00;111,439999999999 02/07/2012 00:00:00;112,339999999998 03/07/2012 00:00:00;112,839999999998 04/07/2012 00:00:00;114,119999999998 05/07/2012 00:00:00;114,439999999998 06/07/2012 00:00:00;114,759999999998 09/07/2012 00:00:00;115,899999999998 10/07/2012 00:00:00;115,559999999998 11/07/2012 00:00:00;115,539999999998 12/07/2012 00:00:00;115,619999999998 13/07/2012 00:00:00;115,219999999998 16/07/2012 00:00:00;115,559999999998 17/07/2012 00:00:00;115,739999999998 18/07/2012 00:00:00;115,499999999998 19/07/2012 00:00:00;116,119999999998 20/07/2012 00:00:00;116,659999999998 23/07/2012 00:00:00;116,439999999998 24/07/2012 00:00:00;115,539999999998 25/07/2012 00:00:00;115,199999999998 26/07/2012 00:00:00;115,199999999998 27/07/2012 00:00:00;116,619999999998 30/07/2012 00:00:00;117,979999999998 31/07/2012 00:00:00;119,639999999998 01/08/2012 00:00:00;119,359999999998 02/08/2012 00:00:00;119,039999999998 03/08/2012 00:00:00;118,419999999998 06/08/2012 00:00:00;119,099999999998 07/08/2012 00:00:00;120,139999999998 08/08/2012 00:00:00;119,859999999998 09/08/2012 00:00:00;119,899999999998 10/08/2012 00:00:00;120,819999999998 13/08/2012 00:00:00;121,339999999998 14/08/2012 00:00:00;120,399999999998 16/08/2012 00:00:00;120,379999999998 17/08/2012 00:00:00;120,599999999998 20/08/2012 00:00:00;119,859999999998 21/08/2012 00:00:00;120,199999999998 22/08/2012 00:00:00;120,059999999998 23/08/2012 00:00:00;119,019999999998 24/08/2012 00:00:00;118,479999999998 27/08/2012 00:00:00;118,539999999998 28/08/2012 00:00:00;118,719999999998 29/08/2012 00:00:00;118,459999999998 30/08/2012 00:00:00;118,139999999998 31/08/2012 00:00:00;117,179999999998 03/09/2012 00:00:00;116,699999999998 04/09/2012 00:00:00;117,259999999998 05/09/2012 00:00:00;116,619999999998 06/09/2012 00:00:00;116,179999999998 07/09/2012 00:00:00;117,299999999998 10/09/2012 00:00:00;117,159999999998 11/09/2012 00:00:00;116,219999999998 12/09/2012 00:00:00;116,779999999998 13/09/2012 00:00:00;115,979999999998 14/09/2012 00:00:00;116,419999999998 17/09/2012 00:00:00;116,659999999998 18/09/2012 00:00:00;116,879999999998 19/09/2012 00:00:00;117,019999999998 20/09/2012 00:00:00;118,059999999998 21/09/2012 00:00:00;117,979999999998 24/09/2012 00:00:00;118,099999999998 25/09/2012 00:00:00;118,479999999998 26/09/2012 00:00:00;118,219999999998 27/09/2012 00:00:00;117,719999999998 28/09/2012 00:00:00;117,999999999998 01/10/2012 00:00:00;118,099999999998 02/10/2012 00:00:00;118,839999999998 04/10/2012 00:00:00;118,899999999998 05/10/2012 00:00:00;119,039999999998 08/10/2012 00:00:00;119,379999999998 09/10/2012 00:00:00;118,539999999998 10/10/2012 00:00:00;118,399999999998 11/10/2012 00:00:00;118,779999999998 12/10/2012 00:00:00;119,159999999998 15/10/2012 00:00:00;119,199999999998 16/10/2012 00:00:00;119,459999999998 17/10/2012 00:00:00;119,599999999998 18/10/2012 00:00:00;119,759999999998 19/10/2012 00:00:00;119,719999999998 22/10/2012 00:00:00;119,679999999998 23/10/2012 00:00:00;119,439999999998 24/10/2012 00:00:00;118,759999999998 25/10/2012 00:00:00;119,099999999998 26/10/2012 00:00:00;118,059999999998 29/10/2012 00:00:00;118,159999999998 30/10/2012 00:00:00;118,259999999998 31/10/2012 00:00:00;118,179999999998 02/11/2012 00:00:00;119,639999999998 05/11/2012 00:00:00;121,279999999998 06/11/2012 00:00:00;122,099999999998 07/11/2012 00:00:00;121,939999999998 08/11/2012 00:00:00;121,639999999998 09/11/2012 00:00:00;121,499999999998 12/11/2012 00:00:00;121,299999999998 13/11/2012 00:00:00;121,459999999998 14/11/2012 00:00:00;121,199999999998 15/11/2012 00:00:00;120,499999999998 16/11/2012 00:00:00;119,279999999998 19/11/2012 00:00:00;119,659999999998 20/11/2012 00:00:00;120,619999999998 21/11/2012 00:00:00;120,939999999998 22/11/2012 00:00:00;121,699999999998 23/11/2012 00:00:00;121,239999999998 26/11/2012 00:00:00;121,579999999998 27/11/2012 00:00:00;121,239999999998 28/11/2012 00:00:00;121,399999999998 29/11/2012 00:00:00;121,599999999998 30/11/2012 00:00:00;121,859999999998 03/12/2012 00:00:00;121,739999999998 04/12/2012 00:00:00;121,299999999998 05/12/2012 00:00:00;120,419999999998 06/12/2012 00:00:00;120,699999999998 07/12/2012 00:00:00;121,519999999998 10/12/2012 00:00:00;122,999999999998 11/12/2012 00:00:00;123,239999999998 12/12/2012 00:00:00;123,099999999998 13/12/2012 00:00:00;123,279999999998 14/12/2012 00:00:00;122,419999999998 17/12/2012 00:00:00;121,939999999998 18/12/2012 00:00:00;121,599999999998 19/12/2012 00:00:00;121,699999999998 20/12/2012 00:00:00;120,699999999998 21/12/2012 00:00:00;120,379999999998 27/12/2012 00:00:00;120,039999999998 28/12/2012 00:00:00;120,199999999998 31/12/2012 00:00:00;120,199999999998 02/01/2013 00:00:00;121,519999999998 03/01/2013 00:00:00;123,379999999998 04/01/2013 00:00:00;124,979999999998 07/01/2013 00:00:00;126,159999999997 08/01/2013 00:00:00;126,219999999997 09/01/2013 00:00:00;125,259999999997 10/01/2013 00:00:00;126,019999999997 11/01/2013 00:00:00;126,459999999997 14/01/2013 00:00:00;124,679999999997 15/01/2013 00:00:00;124,079999999997 16/01/2013 00:00:00;124,299999999997 17/01/2013 00:00:00;124,319999999997 18/01/2013 00:00:00;124,119999999997 21/01/2013 00:00:00;124,819999999997 22/01/2013 00:00:00;125,519999999997 23/01/2013 00:00:00;125,499999999997 24/01/2013 00:00:00;124,979999999997 25/01/2013 00:00:00;125,079999999997 28/01/2013 00:00:00;123,899999999997 29/01/2013 00:00:00;123,899999999997 30/01/2013 00:00:00;124,739999999997 31/01/2013 00:00:00;123,519999999997 01/02/2013 00:00:00;123,579999999997 04/02/2013 00:00:00;123,239999999997 05/02/2013 00:00:00;123,439999999997 06/02/2013 00:00:00;123,679999999997 07/02/2013 00:00:00;123,759999999997 08/02/2013 00:00:00;122,979999999997 11/02/2013 00:00:00;125,479999999997 12/02/2013 00:00:00;125,519999999997 13/02/2013 00:00:00;124,899999999997 14/02/2013 00:00:00;125,039999999997 15/02/2013 00:00:00;126,639999999997 18/02/2013 00:00:00;127,179999999997 19/02/2013 00:00:00;126,459999999997 20/02/2013 00:00:00;126,039999999997 21/02/2013 00:00:00;125,979999999997 22/02/2013 00:00:00;125,939999999997 25/02/2013 00:00:00;126,499999999997 26/02/2013 00:00:00;125,599999999997 27/02/2013 00:00:00;126,359999999997 28/02/2013 00:00:00;126,699999999997 01/03/2013 00:00:00;126,859999999997 04/03/2013 00:00:00;127,759999999997 05/03/2013 00:00:00;127,519999999997 06/03/2013 00:00:00;128,339999999997 07/03/2013 00:00:00;128,859999999997 08/03/2013 00:00:00;128,359999999997 11/03/2013 00:00:00;128,839999999997 12/03/2013 00:00:00;129,299999999997 13/03/2013 00:00:00;128,539999999997 14/03/2013 00:00:00;127,539999999997 15/03/2013 00:00:00;128,239999999997 18/03/2013 00:00:00;126,479999999997 19/03/2013 00:00:00;126,539999999997 20/03/2013 00:00:00;126,599999999997 21/03/2013 00:00:00;127,779999999997 22/03/2013 00:00:00;127,559999999997 25/03/2013 00:00:00;126,879999999997 26/03/2013 00:00:00;126,499999999997 27/03/2013 00:00:00;128,019999999997 28/03/2013 00:00:00;128,719999999997 02/04/2013 00:00:00;128,519999999997 03/04/2013 00:00:00;129,059999999997 04/04/2013 00:00:00;128,119999999997 05/04/2013 00:00:00;127,539999999997 08/04/2013 00:00:00;125,499999999997 09/04/2013 00:00:00;125,659999999997 10/04/2013 00:00:00;126,079999999997 11/04/2013 00:00:00;127,239999999997 12/04/2013 00:00:00;127,799999999997 15/04/2013 00:00:00;127,999999999997 16/04/2013 00:00:00;126,239999999997 17/04/2013 00:00:00;125,959999999997 18/04/2013 00:00:00;125,299999999997 19/04/2013 00:00:00;125,499999999997 22/04/2013 00:00:00;126,439999999997 23/04/2013 00:00:00;127,379999999997 24/04/2013 00:00:00;128,799999999997 25/04/2013 00:00:00;129,019999999997 26/04/2013 00:00:00;129,599999999997 29/04/2013 00:00:00;129,979999999997 30/04/2013 00:00:00;129,879999999997 02/05/2013 00:00:00;130,459999999997 03/05/2013 00:00:00;129,919999999997 06/05/2013 00:00:00;131,459999999997 07/05/2013 00:00:00;131,799999999997 08/05/2013 00:00:00;131,799999999997 10/05/2013 00:00:00;132,059999999997 13/05/2013 00:00:00;133,219999999997 14/05/2013 00:00:00;133,379999999997 15/05/2013 00:00:00;134,479999999997 16/05/2013 00:00:00;136,139999999997 17/05/2013 00:00:00;135,679999999997 21/05/2013 00:00:00;135,139999999997 22/05/2013 00:00:00;135,399999999997 23/05/2013 00:00:00;135,119999999997 24/05/2013 00:00:00;133,559999999997 27/05/2013 00:00:00;133,419999999997 28/05/2013 00:00:00;133,579999999997 29/05/2013 00:00:00;134,879999999997 31/05/2013 00:00:00;131,879999999997 03/06/2013 00:00:00;130,079999999997 04/06/2013 00:00:00;128,259999999997 05/06/2013 00:00:00;128,879999999997 06/06/2013 00:00:00;126,879999999997 07/06/2013 00:00:00;125,679999999997 10/06/2013 00:00:00;125,059999999997 11/06/2013 00:00:00;125,159999999997 12/06/2013 00:00:00;123,019999999997 13/06/2013 00:00:00;123,159999999997 14/06/2013 00:00:00;122,279999999997 17/06/2013 00:00:00;123,219999999997 18/06/2013 00:00:00;123,419999999997 19/06/2013 00:00:00;123,179999999997 20/06/2013 00:00:00;122,019999999997 21/06/2013 00:00:00;119,419999999997 24/06/2013 00:00:00;118,339999999997 25/06/2013 00:00:00;117,099999999997 26/06/2013 00:00:00;117,819999999997 27/06/2013 00:00:00;120,859999999997 28/06/2013 00:00:00;121,839999999997 01/07/2013 00:00:00;122,419999999997 02/07/2013 00:00:00;123,659999999997 03/07/2013 00:00:00;123,659999999997 04/07/2013 00:00:00;121,919999999997 05/07/2013 00:00:00;122,659999999997 08/07/2013 00:00:00;123,379999999997 09/07/2013 00:00:00;123,259999999997 10/07/2013 00:00:00;123,919999999997 11/07/2013 00:00:00;124,939999999997 12/07/2013 00:00:00;125,099999999997 15/07/2013 00:00:00;124,719999999997 16/07/2013 00:00:00;125,259999999997 17/07/2013 00:00:00;124,399999999997 18/07/2013 00:00:00;123,839999999997 19/07/2013 00:00:00;124,719999999997 22/07/2013 00:00:00;124,599999999997 23/07/2013 00:00:00;123,819999999997 24/07/2013 00:00:00;124,439999999997 25/07/2013 00:00:00;124,559999999997 26/07/2013 00:00:00;123,939999999997 29/07/2013 00:00:00;123,439999999997 30/07/2013 00:00:00;122,559999999997 31/07/2013 00:00:00;123,559999999997 01/08/2013 00:00:00;123,559999999997 02/08/2013 00:00:00;125,159999999997 05/08/2013 00:00:00;124,679999999997 06/08/2013 00:00:00;125,259999999997 07/08/2013 00:00:00;124,619999999997 08/08/2013 00:00:00;123,779999999997 09/08/2013 00:00:00;123,759999999997 12/08/2013 00:00:00;124,479999999997 13/08/2013 00:00:00;125,239999999997 14/08/2013 00:00:00;125,899999999997 16/08/2013 00:00:00;125,559999999997 19/08/2013 00:00:00;125,099999999997 20/08/2013 00:00:00;123,679999999997 21/08/2013 00:00:00;121,919999999997 22/08/2013 00:00:00;121,359999999997 23/08/2013 00:00:00;121,879999999997 26/08/2013 00:00:00;122,599999999997 27/08/2013 00:00:00;123,239999999997 28/08/2013 00:00:00;121,459999999997 29/08/2013 00:00:00;120,339999999997 30/08/2013 00:00:00;122,419999999997 02/09/2013 00:00:00;123,079999999997 03/09/2013 00:00:00;124,819999999996 04/09/2013 00:00:00;125,199999999996 05/09/2013 00:00:00;125,199999999996 06/09/2013 00:00:00;125,739999999996 09/09/2013 00:00:00;127,239999999996 10/09/2013 00:00:00;127,939999999996 11/09/2013 00:00:00;128,479999999996 12/09/2013 00:00:00;129,139999999996 13/09/2013 00:00:00;129,359999999996 16/09/2013 00:00:00;129,399999999996 17/09/2013 00:00:00;130,619999999996 18/09/2013 00:00:00;130,679999999996 19/09/2013 00:00:00;130,879999999996 20/09/2013 00:00:00;131,459999999996 23/09/2013 00:00:00;130,839999999996 24/09/2013 00:00:00;130,219999999996 25/09/2013 00:00:00;130,579999999996 26/09/2013 00:00:00;130,699999999996 27/09/2013 00:00:00;130,699999999996 30/09/2013 00:00:00;129,899999999996 01/10/2013 00:00:00;129,319999999996 02/10/2013 00:00:00;129,459999999996 04/10/2013 00:00:00;129,639999999996 07/10/2013 00:00:00;129,639999999996 08/10/2013 00:00:00;129,319999999996 09/10/2013 00:00:00;129,159999999996 10/10/2013 00:00:00;129,079999999996 11/10/2013 00:00:00;130,279999999996 14/10/2013 00:00:00;131,239999999996 15/10/2013 00:00:00;131,239999999996 16/10/2013 00:00:00;132,019999999996 17/10/2013 00:00:00;132,319999999996 18/10/2013 00:00:00;132,539999999996 21/10/2013 00:00:00;133,679999999996 22/10/2013 00:00:00;134,419999999996 23/10/2013 00:00:00;134,719999999996 24/10/2013 00:00:00;133,199999999996 25/10/2013 00:00:00;132,159999999996 28/10/2013 00:00:00;131,519999999996 29/10/2013 00:00:00;132,279999999996 30/10/2013 00:00:00;131,739999999996 31/10/2013 00:00:00;132,299999999996 01/11/2013 00:00:00;132,299999999996 04/11/2013 00:00:00;133,659999999996 05/11/2013 00:00:00;133,799999999996 06/11/2013 00:00:00;133,639999999996 07/11/2013 00:00:00;133,219999999996 08/11/2013 00:00:00;132,259999999996 11/11/2013 00:00:00;132,219999999996 12/11/2013 00:00:00;132,339999999996 13/11/2013 00:00:00;131,459999999996 14/11/2013 00:00:00;130,959999999996 15/11/2013 00:00:00;132,539999999996 18/11/2013 00:00:00;133,639999999996 19/11/2013 00:00:00;134,739999999996 20/11/2013 00:00:00;134,159999999996 21/11/2013 00:00:00;133,799999999996 22/11/2013 00:00:00;133,199999999996 25/11/2013 00:00:00;133,139999999996 26/11/2013 00:00:00;133,879999999996 27/11/2013 00:00:00;133,439999999996 28/11/2013 00:00:00;133,579999999996 29/11/2013 00:00:00;133,579999999996 02/12/2013 00:00:00;133,239999999996 03/12/2013 00:00:00;133,439999999996 04/12/2013 00:00:00;131,399999999996 05/12/2013 00:00:00;130,639999999996 06/12/2013 00:00:00;130,539999999996 09/12/2013 00:00:00;130,399999999996 10/12/2013 00:00:00;131,359999999996 11/12/2013 00:00:00;131,019999999996 12/12/2013 00:00:00;129,679999999996 13/12/2013 00:00:00;127,979999999996 16/12/2013 00:00:00;127,999999999996 17/12/2013 00:00:00;127,779999999996 18/12/2013 00:00:00;127,799999999996 19/12/2013 00:00:00;128,319999999996 20/12/2013 00:00:00;128,999999999996 23/12/2013 00:00:00;128,799999999996 27/12/2013 00:00:00;129,819999999996 30/12/2013 00:00:00;128,639999999996 02/01/2014 00:00:00;130,139999999996 03/01/2014 00:00:00;128,959999999996 06/01/2014 00:00:00;129,179999999996 07/01/2014 00:00:00;128,019999999996 08/01/2014 00:00:00;128,419999999996 09/01/2014 00:00:00;128,819999999996 10/01/2014 00:00:00;127,299999999996 13/01/2014 00:00:00;127,019999999996 14/01/2014 00:00:00;127,159999999996 15/01/2014 00:00:00;126,399999999996 16/01/2014 00:00:00;127,339999999996 17/01/2014 00:00:00;126,679999999996 20/01/2014 00:00:00;126,819999999996 21/01/2014 00:00:00;127,139999999996 22/01/2014 00:00:00;127,799999999996 23/01/2014 00:00:00;128,419999999996 24/01/2014 00:00:00;126,439999999996 27/01/2014 00:00:00;123,339999999996 28/01/2014 00:00:00;121,979999999996 29/01/2014 00:00:00;122,819999999996 30/01/2014 00:00:00;121,979999999996 31/01/2014 00:00:00;121,679999999996 03/02/2014 00:00:00;122,179999999996 04/02/2014 00:00:00;121,739999999996 05/02/2014 00:00:00;120,839999999996 06/02/2014 00:00:00;120,859999999996 07/02/2014 00:00:00;121,959999999996 10/02/2014 00:00:00;122,879999999996 11/02/2014 00:00:00;122,419999999996 12/02/2014 00:00:00;123,159999999996 13/02/2014 00:00:00;123,839999999996 14/02/2014 00:00:00;122,719999999996 17/02/2014 00:00:00;123,539999999996 18/02/2014 00:00:00;124,199999999996 19/02/2014 00:00:00;123,519999999996 20/02/2014 00:00:00;122,719999999996 21/02/2014 00:00:00;122,719999999996 24/02/2014 00:00:00;122,959999999996 25/02/2014 00:00:00;122,899999999996 26/02/2014 00:00:00;123,219999999996 27/02/2014 00:00:00;123,439999999996 28/02/2014 00:00:00;125,319999999996 03/03/2014 00:00:00;124,939999999996 04/03/2014 00:00:00;123,879999999996 05/03/2014 00:00:00;124,699999999996 06/03/2014 00:00:00;125,079999999996 07/03/2014 00:00:00;126,179999999996 10/03/2014 00:00:00;124,279999999996 11/03/2014 00:00:00;123,119999999996 12/03/2014 00:00:00;124,199999999996 13/03/2014 00:00:00;122,519999999996 14/03/2014 00:00:00;121,419999999996 17/03/2014 00:00:00;121,179999999996 18/03/2014 00:00:00;122,279999999996 19/03/2014 00:00:00;122,739999999996 20/03/2014 00:00:00;122,659999999996 21/03/2014 00:00:00;122,759999999996 24/03/2014 00:00:00;123,419999999996 25/03/2014 00:00:00;124,199999999996 26/03/2014 00:00:00;123,919999999996 27/03/2014 00:00:00;124,639999999996 28/03/2014 00:00:00;125,059999999996 31/03/2014 00:00:00;126,699999999996 01/04/2014 00:00:00;126,639999999996 02/04/2014 00:00:00;127,379999999996 03/04/2014 00:00:00;127,519999999996 04/04/2014 00:00:00;127,299999999996 07/04/2014 00:00:00;128,059999999995 08/04/2014 00:00:00;127,739999999995 09/04/2014 00:00:00;128,899999999995 10/04/2014 00:00:00;129,079999999995 11/04/2014 00:00:00;129,639999999995 14/04/2014 00:00:00;128,859999999995 15/04/2014 00:00:00;129,499999999995 16/04/2014 00:00:00;128,759999999995 17/04/2014 00:00:00;129,019999999995 22/04/2014 00:00:00;129,339999999995 23/04/2014 00:00:00;129,899999999995 24/04/2014 00:00:00;128,999999999995 25/04/2014 00:00:00;129,319999999995 28/04/2014 00:00:00;128,739999999995 29/04/2014 00:00:00;127,779999999995 30/04/2014 00:00:00;128,199999999995 02/05/2014 00:00:00;128,119999999995 05/05/2014 00:00:00;128,899999999995 06/05/2014 00:00:00;128,639999999995 07/05/2014 00:00:00;128,019999999995 08/05/2014 00:00:00;127,939999999995 09/05/2014 00:00:00;128,099999999995 12/05/2014 00:00:00;128,599999999995 13/05/2014 00:00:00;129,459999999995 14/05/2014 00:00:00;130,139999999995 15/05/2014 00:00:00;130,419999999995 16/05/2014 00:00:00;130,639999999995 19/05/2014 00:00:00;130,619999999995 20/05/2014 00:00:00;130,639999999995 21/05/2014 00:00:00;130,099999999995 22/05/2014 00:00:00;130,579999999995 23/05/2014 00:00:00;131,279999999995 26/05/2014 00:00:00;132,039999999995 27/05/2014 00:00:00;132,139999999995 28/05/2014 00:00:00;131,479999999995 30/05/2014 00:00:00;132,099999999995 02/06/2014 00:00:00;131,759999999995 03/06/2014 00:00:00;131,419999999995 04/06/2014 00:00:00;130,359999999995 05/06/2014 00:00:00;130,019999999995 06/06/2014 00:00:00;130,679999999995 10/06/2014 00:00:00;131,579999999995 11/06/2014 00:00:00;132,479999999995 12/06/2014 00:00:00;131,919999999995 13/06/2014 00:00:00;132,439999999995 16/06/2014 00:00:00;131,999999999995 17/06/2014 00:00:00;131,359999999995 18/06/2014 00:00:00;131,259999999995 20/06/2014 00:00:00;131,699999999995 24/06/2014 00:00:00;131,419999999995 25/06/2014 00:00:00;131,919999999995 26/06/2014 00:00:00;131,119999999995 27/06/2014 00:00:00;132,119999999995 30/06/2014 00:00:00;132,259999999995 01/07/2014 00:00:00;132,279999999995 02/07/2014 00:00:00;132,179999999995 03/07/2014 00:00:00;132,959999999995 04/07/2014 00:00:00;133,619999999995 07/07/2014 00:00:00;134,359999999995 08/07/2014 00:00:00;133,879999999995 09/07/2014 00:00:00;133,539999999995 10/07/2014 00:00:00;133,079999999995 11/07/2014 00:00:00;132,379999999995 14/07/2014 00:00:00;133,059999999995 15/07/2014 00:00:00;133,719999999995 16/07/2014 00:00:00;133,499999999995 17/07/2014 00:00:00;134,059999999995 18/07/2014 00:00:00;133,479999999995 21/07/2014 00:00:00;133,639999999995 22/07/2014 00:00:00;133,479999999995 23/07/2014 00:00:00;134,519999999995 24/07/2014 00:00:00;134,379999999995 25/07/2014 00:00:00;134,779999999995 28/07/2014 00:00:00;134,519999999995 29/07/2014 00:00:00;134,639999999995 30/07/2014 00:00:00;134,699999999995 31/07/2014 00:00:00;134,759999999995 01/08/2014 00:00:00;133,319999999995 04/08/2014 00:00:00;132,899999999995 05/08/2014 00:00:00;133,459999999995 06/08/2014 00:00:00;133,199999999995 07/08/2014 00:00:00;133,039999999995 08/08/2014 00:00:00;131,959999999995 11/08/2014 00:00:00;131,299999999995 12/08/2014 00:00:00;132,599999999995 13/08/2014 00:00:00;133,419999999995 14/08/2014 00:00:00;133,879999999995 15/08/2014 00:00:00;133,879999999995 18/08/2014 00:00:00;133,679999999995 19/08/2014 00:00:00;134,319999999995 20/08/2014 00:00:00;135,239999999995 21/08/2014 00:00:00;135,559999999995 22/08/2014 00:00:00;135,939999999995 25/08/2014 00:00:00;135,639999999995 26/08/2014 00:00:00;137,019999999994 27/08/2014 00:00:00;137,159999999994 28/08/2014 00:00:00;137,539999999994 29/08/2014 00:00:00;136,519999999994 01/09/2014 00:00:00;137,039999999994 02/09/2014 00:00:00;136,979999999994 03/09/2014 00:00:00;137,099999999994 04/09/2014 00:00:00;137,579999999994 05/09/2014 00:00:00;137,859999999994 08/09/2014 00:00:00;139,239999999994 09/09/2014 00:00:00;138,179999999994 10/09/2014 00:00:00;137,779999999994 11/09/2014 00:00:00;136,079999999994 12/09/2014 00:00:00;135,779999999994 15/09/2014 00:00:00;134,979999999995 16/09/2014 00:00:00;134,539999999995 17/09/2014 00:00:00;134,319999999995 18/09/2014 00:00:00;133,939999999995 19/09/2014 00:00:00;133,959999999995 22/09/2014 00:00:00;134,419999999995 23/09/2014 00:00:00;133,239999999995 24/09/2014 00:00:00;131,239999999995 25/09/2014 00:00:00;132,199999999995 26/09/2014 00:00:00;132,119999999995 29/09/2014 00:00:00;132,579999999995 30/09/2014 00:00:00;131,659999999995 01/10/2014 00:00:00;132,299999999995 02/10/2014 00:00:00;131,519999999995 06/10/2014 00:00:00;131,039999999995 07/10/2014 00:00:00;133,199999999994 08/10/2014 00:00:00;132,779999999994 09/10/2014 00:00:00;132,319999999994 10/10/2014 00:00:00;132,379999999994 13/10/2014 00:00:00;131,159999999995 14/10/2014 00:00:00;131,039999999995 15/10/2014 00:00:00;131,219999999995 16/10/2014 00:00:00;129,939999999995 17/10/2014 00:00:00;127,459999999995 20/10/2014 00:00:00;128,219999999995 21/10/2014 00:00:00;129,219999999995 22/10/2014 00:00:00;129,099999999995 23/10/2014 00:00:00;129,719999999995 24/10/2014 00:00:00;129,639999999995 27/10/2014 00:00:00;129,319999999995 28/10/2014 00:00:00;128,719999999995 29/10/2014 00:00:00;129,979999999995 30/10/2014 00:00:00;131,959999999994 31/10/2014 00:00:00;133,579999999994 03/11/2014 00:00:00;135,239999999994 04/11/2014 00:00:00;134,899999999994 05/11/2014 00:00:00;134,259999999994 06/11/2014 00:00:00;134,179999999994 07/11/2014 00:00:00;132,979999999994 10/11/2014 00:00:00;133,579999999994 11/11/2014 00:00:00;134,239999999994 12/11/2014 00:00:00;135,319999999994 13/11/2014 00:00:00;135,359999999994 14/11/2014 00:00:00;135,539999999994 17/11/2014 00:00:00;135,479999999994 18/11/2014 00:00:00;134,839999999994 19/11/2014 00:00:00;135,339999999994 20/11/2014 00:00:00;135,339999999994 21/11/2014 00:00:00;135,179999999994 24/11/2014 00:00:00;137,939999999994 25/11/2014 00:00:00;138,519999999994 26/11/2014 00:00:00;138,059999999994 27/11/2014 00:00:00;138,699999999994 28/11/2014 00:00:00;138,999999999994 01/12/2014 00:00:00;139,259999999994 02/12/2014 00:00:00;137,259999999994 03/12/2014 00:00:00;137,279999999994 04/12/2014 00:00:00;137,319999999994 05/12/2014 00:00:00;136,899999999994 08/12/2014 00:00:00;136,819999999994 09/12/2014 00:00:00;135,839999999994 10/12/2014 00:00:00;133,819999999994 11/12/2014 00:00:00;133,199999999994 12/12/2014 00:00:00;131,999999999994 15/12/2014 00:00:00;130,319999999994 16/12/2014 00:00:00;128,979999999994 17/12/2014 00:00:00;127,299999999994 18/12/2014 00:00:00;127,599999999994 19/12/2014 00:00:00;131,699999999994 22/12/2014 00:00:00;132,359999999994 23/12/2014 00:00:00;132,939999999994 29/12/2014 00:00:00;134,279999999994 30/12/2014 00:00:00;135,199999999994 02/01/2015 00:00:00;134,979999999994 05/01/2015 00:00:00;134,979999999994 06/01/2015 00:00:00;134,799999999994 07/01/2015 00:00:00;134,279999999994 08/01/2015 00:00:00;136,459999999994 09/01/2015 00:00:00;139,019999999994 12/01/2015 00:00:00;138,259999999994 13/01/2015 00:00:00;138,579999999994 14/01/2015 00:00:00;139,799999999994 15/01/2015 00:00:00;139,599999999994 16/01/2015 00:00:00;141,159999999994 19/01/2015 00:00:00;141,959999999994 20/01/2015 00:00:00;141,379999999994 21/01/2015 00:00:00;141,939999999994 22/01/2015 00:00:00;144,499999999994 23/01/2015 00:00:00;145,059999999994 26/01/2015 00:00:00;150,279999999993 27/01/2015 00:00:00;149,379999999993 28/01/2015 00:00:00;149,119999999993 29/01/2015 00:00:00;148,959999999993 30/01/2015 00:00:00;149,899999999993 02/02/2015 00:00:00;148,039999999993 03/02/2015 00:00:00;148,339999999993 04/02/2015 00:00:00;149,159999999993 05/02/2015 00:00:00;148,219999999993 06/02/2015 00:00:00;149,319999999993 09/02/2015 00:00:00;149,379999999993 10/02/2015 00:00:00;149,099999999993 11/02/2015 00:00:00;149,279999999993 12/02/2015 00:00:00;148,879999999993 13/02/2015 00:00:00;149,899999999993 16/02/2015 00:00:00;150,319999999993 17/02/2015 00:00:00;149,479999999993 18/02/2015 00:00:00;149,559999999993 19/02/2015 00:00:00;150,399999999993 20/02/2015 00:00:00;151,139999999993 23/02/2015 00:00:00;152,079999999993 24/02/2015 00:00:00;152,839999999993 25/02/2015 00:00:00;153,099999999993 26/02/2015 00:00:00;152,739999999993 27/02/2015 00:00:00;152,079999999993 02/03/2015 00:00:00;152,739999999993 03/03/2015 00:00:00;152,619999999993 04/03/2015 00:00:00;152,599999999993 05/03/2015 00:00:00;152,719999999993 06/03/2015 00:00:00;153,439999999993 09/03/2015 00:00:00;154,119999999993 10/03/2015 00:00:00;153,079999999993 11/03/2015 00:00:00;151,679999999993 12/03/2015 00:00:00;153,659999999993 13/03/2015 00:00:00;153,279999999993 16/03/2015 00:00:00;153,079999999993 17/03/2015 00:00:00;154,179999999993 18/03/2015 00:00:00;152,659999999993 19/03/2015 00:00:00;153,219999999993 20/03/2015 00:00:00;153,159999999993 23/03/2015 00:00:00;152,659999999993 24/03/2015 00:00:00;151,959999999993 25/03/2015 00:00:00;151,479999999993 26/03/2015 00:00:00;151,239999999993 27/03/2015 00:00:00;148,899999999993 30/03/2015 00:00:00;151,059999999993 31/03/2015 00:00:00;152,079999999993 01/04/2015 00:00:00;152,959999999993 02/04/2015 00:00:00;154,339999999993 07/04/2015 00:00:00;155,979999999993 08/04/2015 00:00:00;156,299999999993 09/04/2015 00:00:00;158,739999999992 10/04/2015 00:00:00;161,639999999992 13/04/2015 00:00:00;165,439999999992 14/04/2015 00:00:00;164,579999999992 15/04/2015 00:00:00;163,599999999992 16/04/2015 00:00:00;163,159999999992 17/04/2015 00:00:00;163,439999999992 20/04/2015 00:00:00;161,319999999992 21/04/2015 00:00:00;161,439999999992 22/04/2015 00:00:00;163,479999999992 23/04/2015 00:00:00;162,139999999992 24/04/2015 00:00:00;163,579999999992 27/04/2015 00:00:00;163,699999999992 28/04/2015 00:00:00;163,799999999992 29/04/2015 00:00:00;162,559999999992 30/04/2015 00:00:00;160,419999999992 04/05/2015 00:00:00;157,339999999992 05/05/2015 00:00:00;157,339999999992 06/05/2015 00:00:00;156,499999999992 07/05/2015 00:00:00;155,179999999993 08/05/2015 00:00:00;153,119999999993 11/05/2015 00:00:00;157,259999999992 12/05/2015 00:00:00;157,979999999992 13/05/2015 00:00:00;155,719999999992 15/05/2015 00:00:00;154,259999999993 18/05/2015 00:00:00;156,319999999992 19/05/2015 00:00:00;155,519999999992 20/05/2015 00:00:00;159,139999999992 21/05/2015 00:00:00;159,099999999992 22/05/2015 00:00:00;158,759999999992 26/05/2015 00:00:00;160,319999999992 27/05/2015 00:00:00;159,519999999992 28/05/2015 00:00:00;159,979999999992 29/05/2015 00:00:00;157,879999999992 01/06/2015 00:00:00;155,439999999992 02/06/2015 00:00:00;155,619999999992 03/06/2015 00:00:00;153,239999999992 05/06/2015 00:00:00;148,279999999993 08/06/2015 00:00:00;148,159999999993 09/06/2015 00:00:00;148,419999999993 10/06/2015 00:00:00;146,439999999993 11/06/2015 00:00:00;147,859999999993 12/06/2015 00:00:00;148,259999999993 15/06/2015 00:00:00;148,959999999993 16/06/2015 00:00:00;146,699999999993 17/06/2015 00:00:00;146,319999999993 18/06/2015 00:00:00;146,659999999993 19/06/2015 00:00:00;146,839999999993 22/06/2015 00:00:00;147,079999999993 24/06/2015 00:00:00;149,619999999993 25/06/2015 00:00:00;149,539999999993 26/06/2015 00:00:00;148,959999999993 29/06/2015 00:00:00;148,019999999993 30/06/2015 00:00:00;146,199999999993 01/07/2015 00:00:00;145,879999999993 02/07/2015 00:00:00;147,619999999993 03/07/2015 00:00:00;147,779999999993 06/07/2015 00:00:00;146,759999999993 07/07/2015 00:00:00;146,219999999993 08/07/2015 00:00:00;145,419999999993 09/07/2015 00:00:00;142,859999999993 10/07/2015 00:00:00;144,299999999993 13/07/2015 00:00:00;143,979999999993 14/07/2015 00:00:00;146,819999999993 15/07/2015 00:00:00;146,899999999993 16/07/2015 00:00:00;146,959999999993 17/07/2015 00:00:00;149,659999999992 20/07/2015 00:00:00;149,859999999992 21/07/2015 00:00:00;149,599999999992 22/07/2015 00:00:00;149,539999999992 23/07/2015 00:00:00;147,039999999993 24/07/2015 00:00:00;145,859999999993 27/07/2015 00:00:00;144,239999999993 28/07/2015 00:00:00;140,839999999993 29/07/2015 00:00:00;142,159999999993 30/07/2015 00:00:00;142,979999999993 31/07/2015 00:00:00;144,059999999993 03/08/2015 00:00:00;144,559999999993 04/08/2015 00:00:00;143,939999999993 05/08/2015 00:00:00;144,739999999993 06/08/2015 00:00:00;146,279999999992 07/08/2015 00:00:00;145,659999999993 10/08/2015 00:00:00;144,439999999993 11/08/2015 00:00:00;145,019999999993 12/08/2015 00:00:00;142,839999999993 13/08/2015 00:00:00;138,519999999993 14/08/2015 00:00:00;138,519999999993 17/08/2015 00:00:00;137,379999999993 18/08/2015 00:00:00;137,819999999993 19/08/2015 00:00:00;137,739999999993 20/08/2015 00:00:00;136,539999999993 21/08/2015 00:00:00;133,119999999993 24/08/2015 00:00:00;129,659999999993 25/08/2015 00:00:00;122,139999999994 26/08/2015 00:00:00;123,839999999994 27/08/2015 00:00:00;123,959999999994 28/08/2015 00:00:00;128,179999999993 31/08/2015 00:00:00;128,319999999993 01/09/2015 00:00:00;128,459999999993 02/09/2015 00:00:00;123,879999999994 03/09/2015 00:00:00;123,719999999994 04/09/2015 00:00:00;125,079999999993 07/09/2015 00:00:00;124,459999999993 08/09/2015 00:00:00;122,599999999994 09/09/2015 00:00:00;124,879999999993 10/09/2015 00:00:00;126,499999999993 11/09/2015 00:00:00;125,219999999993 14/09/2015 00:00:00;124,059999999993 15/09/2015 00:00:00;123,399999999993 16/09/2015 00:00:00;124,159999999993 17/09/2015 00:00:00;126,799999999993 18/09/2015 00:00:00;126,099999999993 21/09/2015 00:00:00;124,519999999993 22/09/2015 00:00:00;125,119999999993 23/09/2015 00:00:00;124,159999999993 24/09/2015 00:00:00;123,119999999993 25/09/2015 00:00:00;121,279999999994 28/09/2015 00:00:00;124,079999999993 29/09/2015 00:00:00;121,959999999993 30/09/2015 00:00:00;120,019999999994 01/10/2015 00:00:00;122,879999999993 02/10/2015 00:00:00;123,859999999993 05/10/2015 00:00:00;125,639999999993 06/10/2015 00:00:00;128,319999999993 07/10/2015 00:00:00;129,039999999993 08/10/2015 00:00:00;130,979999999993 09/10/2015 00:00:00;130,639999999993 12/10/2015 00:00:00;131,319999999993 13/10/2015 00:00:00;131,359999999993 14/10/2015 00:00:00;129,759999999993 15/10/2015 00:00:00;128,499999999993 16/10/2015 00:00:00;130,559999999993 19/10/2015 00:00:00;130,819999999993 20/10/2015 00:00:00;130,999999999993 21/10/2015 00:00:00;130,179999999993 22/10/2015 00:00:00;130,059999999993 23/10/2015 00:00:00;131,639999999993 26/10/2015 00:00:00;135,759999999993 27/10/2015 00:00:00;136,539999999993 28/10/2015 00:00:00;135,759999999993 29/10/2015 00:00:00;136,199999999993 30/10/2015 00:00:00;136,539999999993 02/11/2015 00:00:00;136,579999999993 03/11/2015 00:00:00;136,879999999993 04/11/2015 00:00:00;138,219999999992 05/11/2015 00:00:00;139,999999999992 06/11/2015 00:00:00;140,959999999992 09/11/2015 00:00:00;139,019999999992 10/11/2015 00:00:00;138,519999999992 11/11/2015 00:00:00;137,359999999992 12/11/2015 00:00:00;138,299999999992 13/11/2015 00:00:00;137,859999999992 16/11/2015 00:00:00;134,719999999993 17/11/2015 00:00:00;134,179999999993 18/11/2015 00:00:00;136,399999999992 19/11/2015 00:00:00;136,699999999992 20/11/2015 00:00:00;137,679999999992 23/11/2015 00:00:00;138,979999999992 24/11/2015 00:00:00;139,059999999992 25/11/2015 00:00:00;137,319999999992 26/11/2015 00:00:00;138,119999999992 27/11/2015 00:00:00;137,779999999992 30/11/2015 00:00:00;136,959999999992 01/12/2015 00:00:00;136,479999999992 02/12/2015 00:00:00;137,319999999992 03/12/2015 00:00:00;137,399999999992 04/12/2015 00:00:00;136,859999999992 07/12/2015 00:00:00;132,979999999993 08/12/2015 00:00:00;134,119999999992 09/12/2015 00:00:00;131,539999999993 10/12/2015 00:00:00;131,079999999993 11/12/2015 00:00:00;128,799999999993 14/12/2015 00:00:00;125,499999999993 15/12/2015 00:00:00;125,519999999993 16/12/2015 00:00:00;126,859999999993 17/12/2015 00:00:00;128,839999999993 18/12/2015 00:00:00;130,039999999993 21/12/2015 00:00:00;127,779999999993 22/12/2015 00:00:00;127,759999999993 23/12/2015 00:00:00;127,599999999993 28/12/2015 00:00:00;129,359999999993 29/12/2015 00:00:00;128,479999999993 30/12/2015 00:00:00;129,399999999993 04/01/2016 00:00:00;128,599999999993 05/01/2016 00:00:00;124,419999999993 06/01/2016 00:00:00;125,479999999993 07/01/2016 00:00:00;124,079999999993 08/01/2016 00:00:00;120,059999999993 11/01/2016 00:00:00;119,239999999993 12/01/2016 00:00:00;117,079999999993 13/01/2016 00:00:00;118,219999999993 14/01/2016 00:00:00;118,859999999993 15/01/2016 00:00:00;116,139999999993 18/01/2016 00:00:00;114,339999999993 19/01/2016 00:00:00;114,339999999993 20/01/2016 00:00:00;115,979999999993 21/01/2016 00:00:00;111,959999999994 22/01/2016 00:00:00;111,919999999994 25/01/2016 00:00:00;115,879999999993 26/01/2016 00:00:00;116,499999999993 27/01/2016 00:00:00;116,239999999993 28/01/2016 00:00:00;116,839999999993 29/01/2016 00:00:00;116,959999999993 01/02/2016 00:00:00;119,619999999993 02/02/2016 00:00:00;120,539999999993 03/02/2016 00:00:00;118,759999999993 04/02/2016 00:00:00;118,359999999993 05/02/2016 00:00:00;117,899999999993 08/02/2016 00:00:00;117,739999999993 09/02/2016 00:00:00;117,019999999993 10/02/2016 00:00:00;115,459999999993 11/02/2016 00:00:00;115,439999999993 12/02/2016 00:00:00;111,839999999993 15/02/2016 00:00:00;113,579999999993 16/02/2016 00:00:00;116,639999999993 17/02/2016 00:00:00;117,219999999993 18/02/2016 00:00:00;118,699999999993 19/02/2016 00:00:00;120,259999999993 22/02/2016 00:00:00;119,339999999993 23/02/2016 00:00:00;121,319999999993 24/02/2016 00:00:00;120,419999999993 25/02/2016 00:00:00;118,499999999993 26/02/2016 00:00:00;118,339999999993 29/02/2016 00:00:00;118,979999999993 01/03/2016 00:00:00;120,079999999993 02/03/2016 00:00:00;122,899999999993 03/03/2016 00:00:00;124,679999999993 04/03/2016 00:00:00;125,079999999993 07/03/2016 00:00:00;126,419999999993 08/03/2016 00:00:00;127,359999999992 09/03/2016 00:00:00;126,319999999993 10/03/2016 00:00:00;126,539999999992 11/03/2016 00:00:00;126,559999999992 14/03/2016 00:00:00;126,379999999992 15/03/2016 00:00:00;126,779999999992 16/03/2016 00:00:00;125,359999999993 17/03/2016 00:00:00;124,679999999993 18/03/2016 00:00:00;125,099999999993 21/03/2016 00:00:00;127,559999999992 22/03/2016 00:00:00;127,719999999992 23/03/2016 00:00:00;127,179999999992 24/03/2016 00:00:00;127,319999999992 29/03/2016 00:00:00;126,119999999992 30/03/2016 00:00:00;126,739999999992 31/03/2016 00:00:00;127,879999999992 01/04/2016 00:00:00;127,499999999992 04/04/2016 00:00:00;126,319999999992 05/04/2016 00:00:00;126,559999999992 06/04/2016 00:00:00;125,179999999992 07/04/2016 00:00:00;125,319999999992 08/04/2016 00:00:00;124,779999999993 11/04/2016 00:00:00;125,959999999992 12/04/2016 00:00:00;126,859999999992 13/04/2016 00:00:00;128,059999999992 14/04/2016 00:00:00;131,139999999992 15/04/2016 00:00:00;131,919999999992 18/04/2016 00:00:00;131,719999999992 19/04/2016 00:00:00;131,339999999992 20/04/2016 00:00:00;132,199999999992 21/04/2016 00:00:00;131,739999999992 22/04/2016 00:00:00;131,859999999992 25/04/2016 00:00:00;130,499999999992 26/04/2016 00:00:00;129,659999999992 27/04/2016 00:00:00;129,739999999992 28/04/2016 00:00:00;129,839999999992 29/04/2016 00:00:00;129,139999999992 02/05/2016 00:00:00;127,859999999992 03/05/2016 00:00:00;127,679999999992 04/05/2016 00:00:00;124,859999999992 06/05/2016 00:00:00;124,559999999992 09/05/2016 00:00:00;123,879999999992 10/05/2016 00:00:00;124,559999999992 11/05/2016 00:00:00;125,499999999992 12/05/2016 00:00:00;125,099999999992 13/05/2016 00:00:00;124,559999999992 17/05/2016 00:00:00;124,439999999992 18/05/2016 00:00:00;123,599999999992 19/05/2016 00:00:00;123,439999999992 20/05/2016 00:00:00;122,959999999992 23/05/2016 00:00:00;122,759999999992 24/05/2016 00:00:00;123,019999999992 25/05/2016 00:00:00;124,219999999992 27/05/2016 00:00:00;125,579999999992 30/05/2016 00:00:00;125,659999999992 31/05/2016 00:00:00;126,119999999992 01/06/2016 00:00:00;125,779999999992 02/06/2016 00:00:00;125,939999999992 03/06/2016 00:00:00;125,579999999992 06/06/2016 00:00:00;126,779999999992 07/06/2016 00:00:00;126,079999999992 08/06/2016 00:00:00;128,099999999992 09/06/2016 00:00:00;128,099999999992 10/06/2016 00:00:00;127,679999999992 13/06/2016 00:00:00;125,839999999992 14/06/2016 00:00:00;123,359999999992 15/06/2016 00:00:00;122,359999999992 16/06/2016 00:00:00;123,559999999992 17/06/2016 00:00:00;122,779999999992 20/06/2016 00:00:00;123,179999999992 21/06/2016 00:00:00;125,579999999992 22/06/2016 00:00:00;126,799999999992 24/06/2016 00:00:00;127,859999999992 27/06/2016 00:00:00;124,699999999992 28/06/2016 00:00:00;122,599999999992 29/06/2016 00:00:00;123,719999999992 30/06/2016 00:00:00;126,419999999992 01/07/2016 00:00:00;128,579999999992 04/07/2016 00:00:00;129,359999999992 05/07/2016 00:00:00;129,779999999992 06/07/2016 00:00:00;128,139999999992 07/07/2016 00:00:00;126,899999999992 08/07/2016 00:00:00;128,119999999992 11/07/2016 00:00:00;128,539999999992 12/07/2016 00:00:00;131,039999999992 13/07/2016 00:00:00;132,159999999992 14/07/2016 00:00:00;132,979999999992 15/07/2016 00:00:00;132,919999999992 18/07/2016 00:00:00;133,799999999991 19/07/2016 00:00:00;134,219999999991 20/07/2016 00:00:00;134,039999999991 21/07/2016 00:00:00;136,339999999991 22/07/2016 00:00:00;136,279999999991 25/07/2016 00:00:00;136,379999999991 26/07/2016 00:00:00;137,319999999991 27/07/2016 00:00:00;138,059999999991 28/07/2016 00:00:00;138,799999999991 29/07/2016 00:00:00;137,539999999991 01/08/2016 00:00:00;137,519999999991 02/08/2016 00:00:00;138,379999999991 03/08/2016 00:00:00;137,059999999991 04/08/2016 00:00:00;135,939999999991 05/08/2016 00:00:00;138,119999999991 08/08/2016 00:00:00;140,119999999991 09/08/2016 00:00:00;141,159999999991 10/08/2016 00:00:00;141,439999999991 11/08/2016 00:00:00;141,699999999991 12/08/2016 00:00:00;142,539999999991 16/08/2016 00:00:00;142,539999999991 17/08/2016 00:00:00;141,039999999991 18/08/2016 00:00:00;140,699999999991 19/08/2016 00:00:00;140,239999999991 22/08/2016 00:00:00;138,539999999991 23/08/2016 00:00:00;138,139999999991 24/08/2016 00:00:00;138,379999999991 25/08/2016 00:00:00;137,139999999991 26/08/2016 00:00:00;136,779999999991 29/08/2016 00:00:00;136,939999999991 30/08/2016 00:00:00;137,159999999991 31/08/2016 00:00:00;138,019999999991 01/09/2016 00:00:00;136,459999999991 02/09/2016 00:00:00;136,259999999991 05/09/2016 00:00:00;137,859999999991 06/09/2016 00:00:00;138,679999999991 07/09/2016 00:00:00;139,939999999991 08/09/2016 00:00:00;139,679999999991 09/09/2016 00:00:00;139,059999999991 12/09/2016 00:00:00;136,279999999991 13/09/2016 00:00:00;135,439999999991 14/09/2016 00:00:00;135,119999999991 15/09/2016 00:00:00;134,239999999991 16/09/2016 00:00:00;134,919999999991 19/09/2016 00:00:00;134,919999999991 20/09/2016 00:00:00;136,539999999991 21/09/2016 00:00:00;136,759999999991 22/09/2016 00:00:00;137,759999999991 23/09/2016 00:00:00;139,299999999991 26/09/2016 00:00:00;138,559999999991 27/09/2016 00:00:00;136,239999999991 28/09/2016 00:00:00;137,439999999991 29/09/2016 00:00:00;138,319999999991 30/09/2016 00:00:00;138,039999999991 04/10/2016 00:00:00;138,339999999991 05/10/2016 00:00:00;140,079999999991 06/10/2016 00:00:00;138,739999999991 07/10/2016 00:00:00;138,959999999991 10/10/2016 00:00:00;138,579999999991 11/10/2016 00:00:00;138,839999999991 12/10/2016 00:00:00;138,679999999991 13/10/2016 00:00:00;139,019999999991 14/10/2016 00:00:00;137,779999999991 17/10/2016 00:00:00;139,019999999991 18/10/2016 00:00:00;138,479999999991 19/10/2016 00:00:00;139,579999999991 20/10/2016 00:00:00;140,139999999991 21/10/2016 00:00:00;139,919999999991 24/10/2016 00:00:00;140,559999999991 25/10/2016 00:00:00;141,219999999991 26/10/2016 00:00:00;140,899999999991 27/10/2016 00:00:00;139,519999999991 28/10/2016 00:00:00;138,399999999991 31/10/2016 00:00:00;138,679999999991 02/11/2016 00:00:00;137,459999999991 03/11/2016 00:00:00;135,279999999991 04/11/2016 00:00:00;134,239999999991 07/11/2016 00:00:00;132,679999999991 08/11/2016 00:00:00;135,039999999991 09/11/2016 00:00:00;136,719999999991 10/11/2016 00:00:00;133,939999999991 11/11/2016 00:00:00;133,599999999991 14/11/2016 00:00:00;130,419999999991 15/11/2016 00:00:00;130,319999999991 16/11/2016 00:00:00;131,059999999991 17/11/2016 00:00:00;131,999999999991 18/11/2016 00:00:00;132,259999999991 21/11/2016 00:00:00;132,759999999991 22/11/2016 00:00:00;133,659999999991 23/11/2016 00:00:00;135,299999999991 24/11/2016 00:00:00;134,679999999991 25/11/2016 00:00:00;135,059999999991 28/11/2016 00:00:00;135,219999999991 29/11/2016 00:00:00;136,119999999991 30/11/2016 00:00:00;136,519999999991 01/12/2016 00:00:00;135,799999999991 02/12/2016 00:00:00;134,839999999991 05/12/2016 00:00:00;133,419999999991 06/12/2016 00:00:00;134,039999999991 07/12/2016 00:00:00;134,719999999991 08/12/2016 00:00:00;136,359999999991 09/12/2016 00:00:00;137,019999999991 12/12/2016 00:00:00;138,299999999990 13/12/2016 00:00:00;136,919999999991 14/12/2016 00:00:00;138,239999999990 15/12/2016 00:00:00;136,939999999991 16/12/2016 00:00:00;137,779999999990 19/12/2016 00:00:00;138,039999999990 20/12/2016 00:00:00;138,019999999990 21/12/2016 00:00:00;138,899999999990 22/12/2016 00:00:00;138,679999999990 23/12/2016 00:00:00;137,479999999990 27/12/2016 00:00:00;137,379999999990 28/12/2016 00:00:00;137,779999999990 29/12/2016 00:00:00;138,559999999990 30/12/2016 00:00:00;139,059999999990 02/01/2017 00:00:00;138,559999999990 03/01/2017 00:00:00;139,619999999990 04/01/2017 00:00:00;141,379999999990 05/01/2017 00:00:00;141,279999999990 06/01/2017 00:00:00;140,899999999990 09/01/2017 00:00:00;140,459999999990 10/01/2017 00:00:00;140,819999999990 11/01/2017 00:00:00;140,999999999990 12/01/2017 00:00:00;141,739999999990 13/01/2017 00:00:00;141,419999999990 16/01/2017 00:00:00;142,219999999990 17/01/2017 00:00:00;142,359999999990 18/01/2017 00:00:00;141,479999999990 19/01/2017 00:00:00;143,079999999990 20/01/2017 00:00:00;143,459999999990 23/01/2017 00:00:00;143,339999999990 24/01/2017 00:00:00;143,459999999990 25/01/2017 00:00:00;144,239999999990 26/01/2017 00:00:00;145,459999999990 27/01/2017 00:00:00;145,679999999990 30/01/2017 00:00:00;144,939999999990 31/01/2017 00:00:00;143,999999999990 01/02/2017 00:00:00;143,119999999990 02/02/2017 00:00:00;143,499999999990 03/02/2017 00:00:00;144,839999999990 06/02/2017 00:00:00;145,839999999990 07/02/2017 00:00:00;145,799999999990 08/02/2017 00:00:00;146,059999999990 09/02/2017 00:00:00;147,139999999990 10/02/2017 00:00:00;147,779999999990 13/02/2017 00:00:00;148,479999999990 14/02/2017 00:00:00;149,579999999989 15/02/2017 00:00:00;150,259999999989 16/02/2017 00:00:00;151,979999999989 17/02/2017 00:00:00;151,559999999989 20/02/2017 00:00:00;152,319999999989 21/02/2017 00:00:00;153,099999999989 22/02/2017 00:00:00;154,559999999989 23/02/2017 00:00:00;155,519999999989 24/02/2017 00:00:00;155,579999999989 27/02/2017 00:00:00;154,099999999989 28/02/2017 00:00:00;154,379999999989 01/03/2017 00:00:00;153,899999999989 02/03/2017 00:00:00;155,539999999989 03/03/2017 00:00:00;155,319999999989 06/03/2017 00:00:00;154,319999999989 07/03/2017 00:00:00;154,419999999989 08/03/2017 00:00:00;154,579999999989 09/03/2017 00:00:00;154,339999999989 10/03/2017 00:00:00;153,199999999989 13/03/2017 00:00:00;153,199999999989 14/03/2017 00:00:00;154,679999999989 15/03/2017 00:00:00;154,399999999989 16/03/2017 00:00:00;155,479999999989 17/03/2017 00:00:00;156,639999999989 20/03/2017 00:00:00;155,619999999989 21/03/2017 00:00:00;155,839999999989 22/03/2017 00:00:00;154,599999999989 23/03/2017 00:00:00;153,959999999989 24/03/2017 00:00:00;155,039999999989 27/03/2017 00:00:00;155,039999999989 28/03/2017 00:00:00;154,179999999989 29/03/2017 00:00:00;154,499999999989 30/03/2017 00:00:00;155,399999999989 31/03/2017 00:00:00;155,959999999989 03/04/2017 00:00:00;155,119999999989 04/04/2017 00:00:00;155,759999999989 05/04/2017 00:00:00;155,659999999989 06/04/2017 00:00:00;155,679999999989 07/04/2017 00:00:00;155,339999999989 10/04/2017 00:00:00;156,139999999989 11/04/2017 00:00:00;155,859999999989 12/04/2017 00:00:00;155,479999999989 13/04/2017 00:00:00;156,579999999989 18/04/2017 00:00:00;157,859999999989 19/04/2017 00:00:00;156,979999999989 20/04/2017 00:00:00;156,319999999989 21/04/2017 00:00:00;156,599999999989 24/04/2017 00:00:00;157,039999999989 25/04/2017 00:00:00;157,299999999989 26/04/2017 00:00:00;158,199999999989 27/04/2017 00:00:00;157,179999999989 28/04/2017 00:00:00;156,739999999989 02/05/2017 00:00:00;156,719999999989 03/05/2017 00:00:00;158,099999999989 04/05/2017 00:00:00;158,119999999989 05/05/2017 00:00:00;158,059999999989 08/05/2017 00:00:00;157,319999999989 09/05/2017 00:00:00;158,159999999988 10/05/2017 00:00:00;159,159999999988 11/05/2017 00:00:00;159,839999999988 12/05/2017 00:00:00;160,639999999988 15/05/2017 00:00:00;160,659999999988 16/05/2017 00:00:00;160,719999999988 17/05/2017 00:00:00;160,339999999988 18/05/2017 00:00:00;158,739999999988 19/05/2017 00:00:00;155,279999999989 22/05/2017 00:00:00;155,299999999989 23/05/2017 00:00:00;155,859999999989 24/05/2017 00:00:00;156,019999999989 26/05/2017 00:00:00;157,379999999988 29/05/2017 00:00:00;157,739999999988 30/05/2017 00:00:00;157,779999999988 31/05/2017 00:00:00;158,059999999988 01/06/2017 00:00:00;157,479999999988 02/06/2017 00:00:00;157,839999999988 06/06/2017 00:00:00;159,899999999988 07/06/2017 00:00:00;158,739999999988 08/06/2017 00:00:00;158,979999999988 09/06/2017 00:00:00;158,559999999988 12/06/2017 00:00:00;159,339999999988 13/06/2017 00:00:00;158,439999999988 14/06/2017 00:00:00;158,599999999988 16/06/2017 00:00:00;157,919999999988 19/06/2017 00:00:00;158,099999999988 20/06/2017 00:00:00;159,399999999988 21/06/2017 00:00:00;159,459999999988 22/06/2017 00:00:00;158,819999999988 26/06/2017 00:00:00;158,879999999988 27/06/2017 00:00:00;159,579999999988 28/06/2017 00:00:00;158,039999999988 29/06/2017 00:00:00;156,399999999988 30/06/2017 00:00:00;155,239999999988 03/07/2017 00:00:00;155,659999999988 04/07/2017 00:00:00;156,119999999988 05/07/2017 00:00:00;155,319999999988 06/07/2017 00:00:00;155,839999999988 07/07/2017 00:00:00;155,439999999988 10/07/2017 00:00:00;154,779999999988 11/07/2017 00:00:00;155,659999999988 12/07/2017 00:00:00;155,719999999988 13/07/2017 00:00:00;156,539999999988 14/07/2017 00:00:00;158,779999999988 17/07/2017 00:00:00;159,099999999988 18/07/2017 00:00:00;159,199999999988 19/07/2017 00:00:00;157,779999999988 20/07/2017 00:00:00;158,799999999988 21/07/2017 00:00:00;159,479999999988 24/07/2017 00:00:00;158,199999999988 25/07/2017 00:00:00;158,019999999988 26/07/2017 00:00:00;157,199999999988 27/07/2017 00:00:00;156,899999999988 28/07/2017 00:00:00;156,979999999988 31/07/2017 00:00:00;155,839999999988 01/08/2017 00:00:00;154,659999999988 02/08/2017 00:00:00;153,879999999988 03/08/2017 00:00:00;153,699999999988 04/08/2017 00:00:00;153,759999999988 07/08/2017 00:00:00;154,219999999988 08/08/2017 00:00:00;155,219999999988 09/08/2017 00:00:00;155,399999999988 10/08/2017 00:00:00;155,659999999988 11/08/2017 00:00:00;154,059999999988 14/08/2017 00:00:00;152,979999999988 16/08/2017 00:00:00;154,739999999988 17/08/2017 00:00:00;156,519999999988 18/08/2017 00:00:00;156,899999999988 21/08/2017 00:00:00;154,959999999988 22/08/2017 00:00:00;155,199999999988 23/08/2017 00:00:00;155,939999999988 24/08/2017 00:00:00;155,339999999988 25/08/2017 00:00:00;156,419999999988 28/08/2017 00:00:00;155,859999999988 29/08/2017 00:00:00;154,339999999988 30/08/2017 00:00:00;153,119999999988 31/08/2017 00:00:00;154,579999999988 01/09/2017 00:00:00;155,739999999988 04/09/2017 00:00:00;156,219999999988 05/09/2017 00:00:00;155,919999999988 06/09/2017 00:00:00;155,899999999988 07/09/2017 00:00:00;155,859999999988 08/09/2017 00:00:00;156,219999999988 11/09/2017 00:00:00;155,559999999988 12/09/2017 00:00:00;156,799999999988 13/09/2017 00:00:00;157,939999999988 14/09/2017 00:00:00;157,479999999988 15/09/2017 00:00:00;158,059999999988 18/09/2017 00:00:00;158,379999999988 19/09/2017 00:00:00;159,259999999988 20/09/2017 00:00:00;158,259999999988 21/09/2017 00:00:00;158,319999999988 22/09/2017 00:00:00;158,599999999988 25/09/2017 00:00:00;157,679999999988 26/09/2017 00:00:00;157,439999999988 27/09/2017 00:00:00;157,739999999988 28/09/2017 00:00:00;158,079999999988 29/09/2017 00:00:00;157,339999999988 02/10/2017 00:00:00;158,319999999988 04/10/2017 00:00:00;160,659999999987 05/10/2017 00:00:00;160,959999999987 06/10/2017 00:00:00;161,239999999987 09/10/2017 00:00:00;161,639999999987 10/10/2017 00:00:00;162,159999999987 11/10/2017 00:00:00;163,139999999987 12/10/2017 00:00:00;163,459999999987 13/10/2017 00:00:00;163,559999999987 16/10/2017 00:00:00;164,479999999987 17/10/2017 00:00:00;164,699999999987 18/10/2017 00:00:00;164,419999999987 19/10/2017 00:00:00;164,959999999987 20/10/2017 00:00:00;161,959999999987 23/10/2017 00:00:00;162,159999999987 24/10/2017 00:00:00;162,499999999987 25/10/2017 00:00:00;161,479999999987 26/10/2017 00:00:00;161,219999999987 27/10/2017 00:00:00;160,059999999987 30/10/2017 00:00:00;162,139999999987 02/11/2017 00:00:00;163,399999999987 03/11/2017 00:00:00;162,959999999987 06/11/2017 00:00:00;162,519999999987 07/11/2017 00:00:00;163,839999999987 08/11/2017 00:00:00;164,379999999987 09/11/2017 00:00:00;165,339999999987 10/11/2017 00:00:00;163,859999999987 13/11/2017 00:00:00;162,479999999987 14/11/2017 00:00:00;161,579999999987 15/11/2017 00:00:00;160,799999999987 16/11/2017 00:00:00;158,059999999987 17/11/2017 00:00:00;161,159999999987 20/11/2017 00:00:00;161,959999999987 21/11/2017 00:00:00;162,699999999987 22/11/2017 00:00:00;164,639999999987 23/11/2017 00:00:00;164,839999999987 24/11/2017 00:00:00;164,259999999987 27/11/2017 00:00:00;164,019999999987 28/11/2017 00:00:00;162,539999999987 29/11/2017 00:00:00;164,079999999987 30/11/2017 00:00:00;163,159999999987 01/12/2017 00:00:00;161,499999999987 04/12/2017 00:00:00;160,719999999987 05/12/2017 00:00:00;162,119999999987 06/12/2017 00:00:00;162,059999999987 07/12/2017 00:00:00;161,759999999987 08/12/2017 00:00:00;161,659999999987 11/12/2017 00:00:00;163,779999999987 12/12/2017 00:00:00;163,519999999987 13/12/2017 00:00:00;163,339999999987 14/12/2017 00:00:00;164,399999999987 15/12/2017 00:00:00;163,819999999987 18/12/2017 00:00:00;163,739999999987 19/12/2017 00:00:00;165,759999999987 20/12/2017 00:00:00;166,239999999987 21/12/2017 00:00:00;165,039999999987 22/12/2017 00:00:00;165,679999999987 27/12/2017 00:00:00;166,139999999987 28/12/2017 00:00:00;167,339999999986 29/12/2017 00:00:00;167,479999999986 02/01/2018 00:00:00;167,459999999986 03/01/2018 00:00:00;166,999999999986 04/01/2018 00:00:00;167,459999999986 05/01/2018 00:00:00;167,039999999986 08/01/2018 00:00:00;167,999999999986 09/01/2018 00:00:00;169,119999999986 10/01/2018 00:00:00;169,679999999986 11/01/2018 00:00:00;167,739999999986 12/01/2018 00:00:00;167,979999999986 15/01/2018 00:00:00;166,619999999986 16/01/2018 00:00:00;165,539999999987 17/01/2018 00:00:00;166,659999999986 18/01/2018 00:00:00;167,219999999986 19/01/2018 00:00:00;166,719999999986 22/01/2018 00:00:00;167,299999999986 23/01/2018 00:00:00;168,359999999986 24/01/2018 00:00:00;169,619999999986 25/01/2018 00:00:00;168,959999999986 26/01/2018 00:00:00;168,759999999986 29/01/2018 00:00:00;168,819999999986 30/01/2018 00:00:00;166,959999999986 31/01/2018 00:00:00;166,039999999986 01/02/2018 00:00:00;165,979999999986 02/02/2018 00:00:00;165,539999999986 05/02/2018 00:00:00;162,759999999987 06/02/2018 00:00:00;159,359999999987 07/02/2018 00:00:00;157,619999999987 08/02/2018 00:00:00;158,439999999987 09/02/2018 00:00:00;156,979999999987 12/02/2018 00:00:00;154,959999999987 13/02/2018 00:00:00;157,279999999987 14/02/2018 00:00:00;157,779999999987 15/02/2018 00:00:00;159,639999999987 16/02/2018 00:00:00;161,219999999987 19/02/2018 00:00:00;161,259999999987 20/02/2018 00:00:00;161,039999999987 21/02/2018 00:00:00;161,239999999987 22/02/2018 00:00:00;162,179999999987 23/02/2018 00:00:00;162,459999999987 26/02/2018 00:00:00;164,319999999986 27/02/2018 00:00:00;165,599999999986 28/02/2018 00:00:00;164,139999999986 01/03/2018 00:00:00;163,659999999986 02/03/2018 00:00:00;163,379999999987 05/03/2018 00:00:00;161,219999999987 06/03/2018 00:00:00;160,859999999987 07/03/2018 00:00:00;161,819999999987 08/03/2018 00:00:00;161,319999999987 09/03/2018 00:00:00;162,239999999987 12/03/2018 00:00:00;164,179999999986 13/03/2018 00:00:00;164,959999999986 14/03/2018 00:00:00;163,699999999986 15/03/2018 00:00:00;162,739999999986 16/03/2018 00:00:00;163,359999999986 19/03/2018 00:00:00;163,439999999986 20/03/2018 00:00:00;162,619999999986 21/03/2018 00:00:00;163,399999999986 22/03/2018 00:00:00;162,639999999986 23/03/2018 00:00:00;161,319999999987 26/03/2018 00:00:00;158,359999999987 27/03/2018 00:00:00;158,319999999987 28/03/2018 00:00:00;157,439999999987 29/03/2018 00:00:00;156,939999999987 03/04/2018 00:00:00;158,459999999987 04/04/2018 00:00:00;159,799999999987 05/04/2018 00:00:00;158,959999999987 06/04/2018 00:00:00;160,699999999987 09/04/2018 00:00:00;159,939999999987 10/04/2018 00:00:00;160,279999999987 11/04/2018 00:00:00;161,339999999986 12/04/2018 00:00:00;160,919999999987 13/04/2018 00:00:00;161,119999999986 16/04/2018 00:00:00;161,119999999986 17/04/2018 00:00:00;160,119999999987 18/04/2018 00:00:00;160,319999999987 19/04/2018 00:00:00;160,159999999987 20/04/2018 00:00:00;158,959999999987 23/04/2018 00:00:00;157,919999999987 24/04/2018 00:00:00;157,679999999987 25/04/2018 00:00:00;157,419999999987 26/04/2018 00:00:00;156,479999999987 27/04/2018 00:00:00;157,779999999987 30/04/2018 00:00:00;159,939999999986 02/05/2018 00:00:00;161,099999999986 03/05/2018 00:00:00;161,659999999986 04/05/2018 00:00:00;160,219999999986 07/05/2018 00:00:00;161,319999999986 08/05/2018 00:00:00;162,259999999986 09/05/2018 00:00:00;163,719999999986 11/05/2018 00:00:00;163,999999999986 14/05/2018 00:00:00;163,599999999986 15/05/2018 00:00:00;163,059999999986 16/05/2018 00:00:00;161,759999999986 17/05/2018 00:00:00;164,419999999986 18/05/2018 00:00:00;164,039999999986 22/05/2018 00:00:00;164,419999999986 23/05/2018 00:00:00;164,639999999986 24/05/2018 00:00:00;165,179999999986 25/05/2018 00:00:00;164,519999999986 28/05/2018 00:00:00;165,359999999986 29/05/2018 00:00:00;165,419999999986 30/05/2018 00:00:00;165,039999999986 01/06/2018 00:00:00;164,439999999986 04/06/2018 00:00:00;165,399999999986 05/06/2018 00:00:00;166,719999999986 06/06/2018 00:00:00;167,179999999986 07/06/2018 00:00:00;165,559999999986 08/06/2018 00:00:00;163,619999999986 11/06/2018 00:00:00;164,379999999986 12/06/2018 00:00:00;165,059999999986 13/06/2018 00:00:00;165,399999999986 14/06/2018 00:00:00;165,099999999986 15/06/2018 00:00:00;164,519999999986 18/06/2018 00:00:00;165,519999999986 19/06/2018 00:00:00;163,959999999986 20/06/2018 00:00:00;161,959999999986 21/06/2018 00:00:00;163,199999999986 22/06/2018 00:00:00;161,559999999986 25/06/2018 00:00:00;160,799999999986 26/06/2018 00:00:00;158,799999999986 27/06/2018 00:00:00;158,119999999986 28/06/2018 00:00:00;157,099999999986 29/06/2018 00:00:00;157,639999999986 02/07/2018 00:00:00;158,259999999986 03/07/2018 00:00:00;158,139999999986 04/07/2018 00:00:00;157,559999999986 05/07/2018 00:00:00;156,639999999986 06/07/2018 00:00:00;156,479999999986 09/07/2018 00:00:00;156,939999999986 10/07/2018 00:00:00;158,599999999986 11/07/2018 00:00:00;158,979999999986 12/07/2018 00:00:00;157,019999999986 13/07/2018 00:00:00;158,739999999986 16/07/2018 00:00:00;160,219999999986 17/07/2018 00:00:00;159,299999999986 18/07/2018 00:00:00;159,719999999986 19/07/2018 00:00:00;159,899999999986 20/07/2018 00:00:00;159,539999999986 23/07/2018 00:00:00;159,959999999986 24/07/2018 00:00:00;158,979999999986 25/07/2018 00:00:00;160,279999999986 26/07/2018 00:00:00;161,419999999986 27/07/2018 00:00:00;161,119999999986 30/07/2018 00:00:00;160,679999999986 31/07/2018 00:00:00;158,819999999986 01/08/2018 00:00:00;159,319999999986 02/08/2018 00:00:00;159,379999999986 03/08/2018 00:00:00;158,359999999986 06/08/2018 00:00:00;159,399999999986 07/08/2018 00:00:00;159,459999999986 08/08/2018 00:00:00;160,039999999986 09/08/2018 00:00:00;159,239999999986 10/08/2018 00:00:00;159,919999999986 13/08/2018 00:00:00;159,339999999986 14/08/2018 00:00:00;158,419999999986 16/08/2018 00:00:00;156,619999999986 17/08/2018 00:00:00;156,639999999986 20/08/2018 00:00:00;156,919999999986 21/08/2018 00:00:00;157,439999999986 22/08/2018 00:00:00;157,359999999986 23/08/2018 00:00:00;157,099999999986 24/08/2018 00:00:00;157,159999999986 27/08/2018 00:00:00;156,919999999986 28/08/2018 00:00:00;158,759999999986 29/08/2018 00:00:00;158,919999999986 30/08/2018 00:00:00;158,939999999986 31/08/2018 00:00:00;157,099999999986 03/09/2018 00:00:00;156,499999999986 04/09/2018 00:00:00;156,119999999986 05/09/2018 00:00:00;154,999999999986 06/09/2018 00:00:00;151,339999999986 07/09/2018 00:00:00;150,319999999987 10/09/2018 00:00:00;151,259999999986 11/09/2018 00:00:00;150,199999999987 12/09/2018 00:00:00;149,539999999987 13/09/2018 00:00:00;149,679999999987 14/09/2018 00:00:00;150,659999999986 17/09/2018 00:00:00;151,939999999986 18/09/2018 00:00:00;150,239999999986 19/09/2018 00:00:00;150,899999999986 20/09/2018 00:00:00;152,139999999986 21/09/2018 00:00:00;152,579999999986 24/09/2018 00:00:00;154,699999999986 25/09/2018 00:00:00;152,539999999986 26/09/2018 00:00:00;152,139999999986 27/09/2018 00:00:00;153,359999999986 28/09/2018 00:00:00;154,799999999986 01/10/2018 00:00:00;154,899999999986 02/10/2018 00:00:00;155,419999999986 04/10/2018 00:00:00;155,039999999986 05/10/2018 00:00:00;151,699999999986 08/10/2018 00:00:00;151,259999999986 09/10/2018 00:00:00;150,639999999986 10/10/2018 00:00:00;149,919999999986 11/10/2018 00:00:00;145,859999999987 12/10/2018 00:00:00;142,459999999987 15/10/2018 00:00:00;144,839999999987 16/10/2018 00:00:00;142,539999999987 17/10/2018 00:00:00;144,019999999987 18/10/2018 00:00:00;143,839999999987 19/10/2018 00:00:00;143,139999999987 22/10/2018 00:00:00;143,239999999987 23/10/2018 00:00:00;144,919999999987 24/10/2018 00:00:00;142,919999999987 25/10/2018 00:00:00;142,319999999987 26/10/2018 00:00:00;143,479999999987 29/10/2018 00:00:00;141,779999999987 30/10/2018 00:00:00;139,699999999987 31/10/2018 00:00:00;140,199999999987 02/11/2018 00:00:00;144,459999999987 05/11/2018 00:00:00;147,419999999987 06/11/2018 00:00:00;146,279999999987 07/11/2018 00:00:00;145,839999999987 08/11/2018 00:00:00;146,879999999987 09/11/2018 00:00:00;146,679999999987 12/11/2018 00:00:00;145,139999999987 13/11/2018 00:00:00;143,499999999987 14/11/2018 00:00:00;144,099999999987 15/11/2018 00:00:00;144,039999999987 16/11/2018 00:00:00;145,259999999987 19/11/2018 00:00:00;144,459999999987 20/11/2018 00:00:00;143,279999999987 21/11/2018 00:00:00;141,599999999987 22/11/2018 00:00:00;143,219999999987 23/11/2018 00:00:00;144,119999999987 26/11/2018 00:00:00;143,919999999987 27/11/2018 00:00:00;145,559999999987 28/11/2018 00:00:00;146,059999999986 29/11/2018 00:00:00;147,179999999986 30/11/2018 00:00:00;146,199999999986 03/12/2018 00:00:00;145,799999999987 04/12/2018 00:00:00;149,299999999986 05/12/2018 00:00:00;147,879999999986 06/12/2018 00:00:00;146,819999999986 07/12/2018 00:00:00;143,159999999987 10/12/2018 00:00:00;142,359999999987 11/12/2018 00:00:00;140,359999999987 12/12/2018 00:00:00;141,539999999987 13/12/2018 00:00:00;143,139999999987 14/12/2018 00:00:00;144,299999999987 17/12/2018 00:00:00;142,359999999987 18/12/2018 00:00:00;140,239999999987 19/12/2018 00:00:00;138,999999999987 20/12/2018 00:00:00;138,219999999987 21/12/2018 00:00:00;136,959999999987 27/12/2018 00:00:00;136,919999999987 28/12/2018 00:00:00;136,599999999987 02/01/2019 00:00:00;138,699999999987 03/01/2019 00:00:00;137,879999999987 04/01/2019 00:00:00;135,139999999987 07/01/2019 00:00:00;138,479999999987 08/01/2019 00:00:00;138,639999999987 09/01/2019 00:00:00;139,379999999987 10/01/2019 00:00:00;141,579999999987 11/01/2019 00:00:00;141,959999999987 14/01/2019 00:00:00;142,679999999987 15/01/2019 00:00:00;141,479999999987 16/01/2019 00:00:00;143,179999999987 17/01/2019 00:00:00;144,219999999986 18/01/2019 00:00:00;143,739999999986 21/01/2019 00:00:00;146,099999999986 22/01/2019 00:00:00;146,419999999986 23/01/2019 00:00:00;144,599999999986 24/01/2019 00:00:00;144,419999999986 25/01/2019 00:00:00;144,999999999986 28/01/2019 00:00:00;145,639999999986 29/01/2019 00:00:00;145,079999999986 30/01/2019 00:00:00;145,939999999986 31/01/2019 00:00:00;147,439999999986 01/02/2019 00:00:00;149,119999999986 04/02/2019 00:00:00;149,939999999986 05/02/2019 00:00:00;149,859999999986 06/02/2019 00:00:00;151,459999999986 07/02/2019 00:00:00;150,639999999986 08/02/2019 00:00:00;149,459999999986 11/02/2019 00:00:00;149,959999999986 12/02/2019 00:00:00;151,299999999986 13/02/2019 00:00:00;153,239999999985 14/02/2019 00:00:00;154,479999999985 15/02/2019 00:00:00;153,679999999985 18/02/2019 00:00:00;153,399999999985 19/02/2019 00:00:00;153,799999999985 20/02/2019 00:00:00;153,519999999985 21/02/2019 00:00:00;154,059999999985 22/02/2019 00:00:00;154,519999999985 25/02/2019 00:00:00;155,799999999985 26/02/2019 00:00:00;156,319999999985 27/02/2019 00:00:00;155,759999999985 28/02/2019 00:00:00;154,659999999985 01/03/2019 00:00:00;153,319999999985 04/03/2019 00:00:00;154,779999999985 05/03/2019 00:00:00;155,859999999985 06/03/2019 00:00:00;156,219999999985 07/03/2019 00:00:00;155,599999999985 08/03/2019 00:00:00;155,259999999985 11/03/2019 00:00:00;153,719999999985 12/03/2019 00:00:00;155,479999999985 13/03/2019 00:00:00;156,259999999985 14/03/2019 00:00:00;155,599999999985 15/03/2019 00:00:00;155,299999999985 18/03/2019 00:00:00;157,279999999985 19/03/2019 00:00:00;158,859999999985 20/03/2019 00:00:00;158,999999999985 21/03/2019 00:00:00;158,279999999985 22/03/2019 00:00:00;159,299999999985 25/03/2019 00:00:00;158,659999999985 26/03/2019 00:00:00;157,039999999985 27/03/2019 00:00:00;158,819999999985 28/03/2019 00:00:00;158,919999999985 29/03/2019 00:00:00;158,839999999985 31/03/2019 00:00:00;158,839999999985 01/04/2019 00:00:00;160,859999999984 02/04/2019 00:00:00;163,439999999984 03/04/2019 00:00:00;163,719999999984 04/04/2019 00:00:00;164,739999999984 05/04/2019 00:00:00;164,739999999984 08/04/2019 00:00:00;165,219999999984 09/04/2019 00:00:00;164,639999999984 10/04/2019 00:00:00;164,179999999984 11/04/2019 00:00:00;164,919999999984 12/04/2019 00:00:00;163,859999999984 15/04/2019 00:00:00;164,299999999984 16/04/2019 00:00:00;163,779999999984 17/04/2019 00:00:00;164,679999999984 18/04/2019 00:00:00;165,779999999984 23/04/2019 00:00:00;166,459999999984 24/04/2019 00:00:00;167,199999999984 25/04/2019 00:00:00;165,979999999984 26/04/2019 00:00:00;165,219999999984 29/04/2019 00:00:00;165,539999999984 30/04/2019 00:00:00;165,899999999984 02/05/2019 00:00:00;165,439999999984 03/05/2019 00:00:00;165,279999999984 06/05/2019 00:00:00;166,199999999984 07/05/2019 00:00:00;163,499999999984 08/05/2019 00:00:00;161,399999999984 10/05/2019 00:00:00;157,779999999985 13/05/2019 00:00:00;158,019999999985 14/05/2019 00:00:00;155,419999999985 15/05/2019 00:00:00;155,419999999985 16/05/2019 00:00:00;157,219999999985 17/05/2019 00:00:00;157,539999999985 20/05/2019 00:00:00;155,639999999985 21/05/2019 00:00:00;153,159999999985 22/05/2019 00:00:00;153,679999999985 23/05/2019 00:00:00;153,999999999985 24/05/2019 00:00:00;151,839999999985 27/05/2019 00:00:00;151,299999999985 28/05/2019 00:00:00;151,199999999985 29/05/2019 00:00:00;151,499999999985 31/05/2019 00:00:00;151,279999999985 03/06/2019 00:00:00;150,219999999985 04/06/2019 00:00:00;150,179999999985 05/06/2019 00:00:00;150,659999999985 06/06/2019 00:00:00;151,239999999985 07/06/2019 00:00:00;151,539999999985 11/06/2019 00:00:00;154,859999999985 12/06/2019 00:00:00;155,999999999985 13/06/2019 00:00:00;154,559999999985 14/06/2019 00:00:00;154,439999999985 17/06/2019 00:00:00;153,979999999985 18/06/2019 00:00:00;153,779999999985 19/06/2019 00:00:00;156,559999999985 21/06/2019 00:00:00;158,419999999984 24/06/2019 00:00:00;157,659999999984 25/06/2019 00:00:00;157,419999999984 26/06/2019 00:00:00;156,139999999985 27/06/2019 00:00:00;155,999999999985 28/06/2019 00:00:00;157,439999999984 01/07/2019 00:00:00;157,259999999984 02/07/2019 00:00:00;159,119999999984 03/07/2019 00:00:00;160,839999999984 04/07/2019 00:00:00;161,119999999984 05/07/2019 00:00:00;161,299999999984 08/07/2019 00:00:00;160,699999999984 09/07/2019 00:00:00;159,059999999984 10/07/2019 00:00:00;158,519999999984 11/07/2019 00:00:00;158,739999999984 12/07/2019 00:00:00;159,139999999984 15/07/2019 00:00:00;158,879999999984 16/07/2019 00:00:00;159,459999999984 17/07/2019 00:00:00;160,199999999984 18/07/2019 00:00:00;159,479999999984 19/07/2019 00:00:00;159,959999999984 22/07/2019 00:00:00;160,419999999984 23/07/2019 00:00:00;160,359999999984 24/07/2019 00:00:00;162,299999999984 25/07/2019 00:00:00;162,459999999984 26/07/2019 00:00:00;161,699999999984 29/07/2019 00:00:00;161,519999999984 30/07/2019 00:00:00;161,599999999984 31/07/2019 00:00:00;160,219999999984 01/08/2019 00:00:00;158,899999999984 02/08/2019 00:00:00;159,219999999984 05/08/2019 00:00:00;155,319999999984 06/08/2019 00:00:00;149,519999999985 07/08/2019 00:00:00;149,559999999985 08/08/2019 00:00:00;149,499999999985 09/08/2019 00:00:00;151,679999999985 12/08/2019 00:00:00;149,899999999985 13/08/2019 00:00:00;148,979999999985 14/08/2019 00:00:00;149,539999999985 16/08/2019 00:00:00;148,339999999985 19/08/2019 00:00:00;149,719999999985 20/08/2019 00:00:00;152,279999999985 21/08/2019 00:00:00;152,259999999985 22/08/2019 00:00:00;153,599999999985 23/08/2019 00:00:00;152,379999999985 26/08/2019 00:00:00;150,539999999985 27/08/2019 00:00:00;149,599999999985 28/08/2019 00:00:00;150,419999999985 29/08/2019 00:00:00;151,339999999985 30/08/2019 00:00:00;152,399999999985 02/09/2019 00:00:00;154,499999999984 03/09/2019 00:00:00;154,899999999984 04/09/2019 00:00:00;154,439999999984 05/09/2019 00:00:00;155,799999999984 06/09/2019 00:00:00;157,979999999984 09/09/2019 00:00:00;158,379999999984 10/09/2019 00:00:00;158,399999999984 11/09/2019 00:00:00;157,999999999984 12/09/2019 00:00:00;159,799999999984 13/09/2019 00:00:00;160,259999999984 16/09/2019 00:00:00;159,719999999984 17/09/2019 00:00:00;159,079999999984 18/09/2019 00:00:00;158,059999999984 19/09/2019 00:00:00;157,579999999984 20/09/2019 00:00:00;157,579999999984 23/09/2019 00:00:00;157,039999999984 24/09/2019 00:00:00;156,939999999984 25/09/2019 00:00:00;156,339999999984 26/09/2019 00:00:00;156,639999999984 27/09/2019 00:00:00;157,459999999984 30/09/2019 00:00:00;156,719999999984 01/10/2019 00:00:00;157,799999999984 02/10/2019 00:00:00;156,959999999984 04/10/2019 00:00:00;155,079999999984 07/10/2019 00:00:00;156,139999999984 08/10/2019 00:00:00;155,739999999984 09/10/2019 00:00:00;154,439999999984 10/10/2019 00:00:00;154,859999999984 11/10/2019 00:00:00;156,099999999984 14/10/2019 00:00:00;157,919999999984 15/10/2019 00:00:00;157,499999999984 16/10/2019 00:00:00;158,599999999984 17/10/2019 00:00:00;159,059999999984 18/10/2019 00:00:00;158,599999999984 21/10/2019 00:00:00;156,719999999984 22/10/2019 00:00:00;157,819999999984 23/10/2019 00:00:00;158,099999999984 24/10/2019 00:00:00;158,119999999984 25/10/2019 00:00:00;159,179999999984 28/10/2019 00:00:00;160,579999999984 29/10/2019 00:00:00;161,459999999983 30/10/2019 00:00:00;161,039999999983 31/10/2019 00:00:00;160,799999999983 04/11/2019 00:00:00;161,519999999983 05/11/2019 00:00:00;163,599999999983 06/11/2019 00:00:00;164,259999999983 07/11/2019 00:00:00;164,079999999983 08/11/2019 00:00:00;165,239999999983 11/11/2019 00:00:00;165,479999999983 12/11/2019 00:00:00;163,879999999983 13/11/2019 00:00:00;164,479999999983 14/11/2019 00:00:00;163,759999999983 15/11/2019 00:00:00;163,079999999983 18/11/2019 00:00:00;163,319999999983 19/11/2019 00:00:00;163,719999999983 20/11/2019 00:00:00;164,139999999983 21/11/2019 00:00:00;163,259999999983 22/11/2019 00:00:00;162,659999999983 25/11/2019 00:00:00;163,399999999983 26/11/2019 00:00:00;165,639999999983 27/11/2019 00:00:00;165,499999999983 28/11/2019 00:00:00;166,839999999983 29/11/2019 00:00:00;166,639999999983 02/12/2019 00:00:00;165,539999999983 03/12/2019 00:00:00;163,919999999983 04/12/2019 00:00:00;162,699999999983 05/12/2019 00:00:00;162,679999999983 06/12/2019 00:00:00;163,959999999983 09/12/2019 00:00:00;166,259999999983 10/12/2019 00:00:00;165,119999999983 11/12/2019 00:00:00;164,259999999983 12/12/2019 00:00:00;165,259999999983 13/12/2019 00:00:00;166,279999999983 16/12/2019 00:00:00;167,979999999982 17/12/2019 00:00:00;169,039999999982 18/12/2019 00:00:00;170,019999999982 19/12/2019 00:00:00;170,959999999982 20/12/2019 00:00:00;171,139999999982 23/12/2019 00:00:00;172,159999999982 27/12/2019 00:00:00;172,679999999982 30/12/2019 00:00:00;172,379999999982 02/01/2020 00:00:00;170,379999999982 03/01/2020 00:00:00;172,779999999982 06/01/2020 00:00:00;171,859999999982 07/01/2020 00:00:00;171,019999999982 08/01/2020 00:00:00;172,199999999982 09/01/2020 00:00:00;173,679999999982 10/01/2020 00:00:00;176,299999999981 13/01/2020 00:00:00;176,359999999981 14/01/2020 00:00:00;177,759999999981 15/01/2020 00:00:00;177,539999999981 16/01/2020 00:00:00;177,559999999981 17/01/2020 00:00:00;178,219999999981 20/01/2020 00:00:00;179,239999999981 21/01/2020 00:00:00;178,419999999981 22/01/2020 00:00:00;175,079999999982 23/01/2020 00:00:00;176,379999999981 24/01/2020 00:00:00;174,299999999982 27/01/2020 00:00:00;173,959999999982 28/01/2020 00:00:00;170,159999999982 29/01/2020 00:00:00;171,639999999982 30/01/2020 00:00:00;170,779999999982 31/01/2020 00:00:00;168,339999999982 03/02/2020 00:00:00;165,599999999982 04/02/2020 00:00:00;166,439999999982 05/02/2020 00:00:00;170,519999999982 06/02/2020 00:00:00;171,719999999982 07/02/2020 00:00:00;173,179999999982 10/02/2020 00:00:00;171,719999999982 11/02/2020 00:00:00;172,819999999982 12/02/2020 00:00:00;173,899999999982 13/02/2020 00:00:00;176,219999999981 14/02/2020 00:00:00;175,539999999981 17/02/2020 00:00:00;175,839999999981 18/02/2020 00:00:00;176,139999999981 19/02/2020 00:00:00;174,819999999981 20/02/2020 00:00:00;177,379999999981 21/02/2020 00:00:00;175,259999999981 24/02/2020 00:00:00;172,819999999982 25/02/2020 00:00:00;166,619999999982 26/02/2020 00:00:00;165,179999999982 27/02/2020 00:00:00;164,919999999982 28/02/2020 00:00:00;159,339999999983 02/03/2020 00:00:00;156,619999999983 03/03/2020 00:00:00;158,179999999983 04/03/2020 00:00:00;157,539999999983 05/03/2020 00:00:00;161,299999999983 06/03/2020 00:00:00;159,359999999983 09/03/2020 00:00:00;154,559999999983 10/03/2020 00:00:00;145,459999999984 11/03/2020 00:00:00;148,319999999984 12/03/2020 00:00:00;144,799999999984 13/03/2020 00:00:00;135,239999999986 16/03/2020 00:00:00;140,059999999985 17/03/2020 00:00:00;128,799999999986 18/03/2020 00:00:00;132,959999999986 19/03/2020 00:00:00;127,459999999986 20/03/2020 00:00:00;128,399999999986 23/03/2020 00:00:00;130,639999999986 24/03/2020 00:00:00;125,999999999986 25/03/2020 00:00:00;134,399999999986 26/03/2020 00:00:00;138,899999999985 27/03/2020 00:00:00;141,019999999985 30/03/2020 00:00:00;137,139999999985 31/03/2020 00:00:00;138,039999999985 01/04/2020 00:00:00;139,579999999985 02/04/2020 00:00:00;135,079999999985 03/04/2020 00:00:00;135,339999999985 06/04/2020 00:00:00;134,099999999986 07/04/2020 00:00:00;140,179999999985 08/04/2020 00:00:00;141,379999999985 09/04/2020 00:00:00;141,779999999985 14/04/2020 00:00:00;143,499999999984 15/04/2020 00:00:00;145,259999999984 16/04/2020 00:00:00;144,079999999984 17/04/2020 00:00:00;144,919999999984 20/04/2020 00:00:00;147,759999999984 21/04/2020 00:00:00;147,339999999984 22/04/2020 00:00:00;143,099999999984 23/04/2020 00:00:00;145,199999999984 24/04/2020 00:00:00;145,199999999984 27/04/2020 00:00:00;144,619999999984 28/04/2020 00:00:00;146,999999999984 29/04/2020 00:00:00;147,619999999984 30/04/2020 00:00:00;150,079999999984 04/05/2020 00:00:00;144,079999999984 05/05/2020 00:00:00;142,919999999984 06/05/2020 00:00:00;145,299999999984 07/05/2020 00:00:00;145,439999999984 08/05/2020 00:00:00;146,879999999984 11/05/2020 00:00:00;148,359999999984 12/05/2020 00:00:00;148,679999999984 13/05/2020 00:00:00;146,939999999984 14/05/2020 00:00:00;145,439999999984 15/05/2020 00:00:00;145,379999999984 18/05/2020 00:00:00;145,399999999984 19/05/2020 00:00:00;149,059999999984 20/05/2020 00:00:00;148,919999999984 22/05/2020 00:00:00;149,319999999984 25/05/2020 00:00:00;146,999999999984 26/05/2020 00:00:00;147,579999999984 27/05/2020 00:00:00;149,419999999984 28/05/2020 00:00:00;150,179999999984 29/05/2020 00:00:00;150,059999999984 02/06/2020 00:00:00;151,159999999983 03/06/2020 00:00:00;152,779999999983 04/06/2020 00:00:00;155,479999999983 05/06/2020 00:00:00;153,779999999983 08/06/2020 00:00:00;157,319999999983 09/06/2020 00:00:00;156,879999999983 10/06/2020 00:00:00;156,139999999983 12/06/2020 00:00:00;151,139999999983 15/06/2020 00:00:00;152,379999999983 16/06/2020 00:00:00;150,799999999983 17/06/2020 00:00:00;154,179999999983 18/06/2020 00:00:00;155,659999999983 19/06/2020 00:00:00;155,959999999983 22/06/2020 00:00:00;156,439999999983 24/06/2020 00:00:00;156,139999999983 25/06/2020 00:00:00;154,079999999983 26/06/2020 00:00:00;154,799999999983 29/06/2020 00:00:00;153,739999999983 30/06/2020 00:00:00;153,279999999983 01/07/2020 00:00:00;153,599999999983 02/07/2020 00:00:00;154,159999999983 03/07/2020 00:00:00;157,179999999983 06/07/2020 00:00:00;157,419999999983 07/07/2020 00:00:00;160,839999999982 08/07/2020 00:00:00;160,559999999982 09/07/2020 00:00:00;162,099999999982 10/07/2020 00:00:00;162,779999999982 13/07/2020 00:00:00;162,079999999982 14/07/2020 00:00:00;161,639999999982 15/07/2020 00:00:00;160,299999999982 16/07/2020 00:00:00;161,919999999982 17/07/2020 00:00:00;158,599999999982 20/07/2020 00:00:00;159,699999999982 21/07/2020 00:00:00;160,479999999982 22/07/2020 00:00:00;161,619999999982 23/07/2020 00:00:00;158,959999999982 24/07/2020 00:00:00;158,519999999982 27/07/2020 00:00:00;156,879999999982 28/07/2020 00:00:00;156,719999999983 29/07/2020 00:00:00;157,719999999982 30/07/2020 00:00:00;158,919999999982 31/07/2020 00:00:00;157,459999999982 03/08/2020 00:00:00;157,159999999982 04/08/2020 00:00:00;159,479999999982 05/08/2020 00:00:00;160,399999999982 06/08/2020 00:00:00;160,759999999982 07/08/2020 00:00:00;161,619999999982 10/08/2020 00:00:00;160,219999999982 11/08/2020 00:00:00;160,139999999982 12/08/2020 00:00:00;161,219999999982 13/08/2020 00:00:00;163,039999999982 14/08/2020 00:00:00;163,039999999982 17/08/2020 00:00:00;162,559999999982 18/08/2020 00:00:00;162,979999999982 19/08/2020 00:00:00;163,059999999982 20/08/2020 00:00:00;162,699999999982 21/08/2020 00:00:00;162,259999999982 24/08/2020 00:00:00;164,379999999982 25/08/2020 00:00:00;166,319999999981 26/08/2020 00:00:00;166,819999999981 27/08/2020 00:00:00;166,759999999981 28/08/2020 00:00:00;166,459999999981 31/08/2020 00:00:00;165,659999999981 01/09/2020 00:00:00;163,079999999982 02/09/2020 00:00:00;165,299999999981 03/09/2020 00:00:00;168,619999999981 04/09/2020 00:00:00;164,779999999981 07/09/2020 00:00:00;163,459999999982 08/09/2020 00:00:00;163,399999999982 09/09/2020 00:00:00;161,519999999982 10/09/2020 00:00:00;163,019999999982 11/09/2020 00:00:00;161,759999999982 14/09/2020 00:00:00;162,899999999982 15/09/2020 00:00:00;164,559999999981 16/09/2020 00:00:00;166,399999999981 17/09/2020 00:00:00;167,259999999981 18/09/2020 00:00:00;166,439999999981 21/09/2020 00:00:00;164,799999999981 22/09/2020 00:00:00;163,799999999981 23/09/2020 00:00:00;163,939999999981 24/09/2020 00:00:00;163,799999999981 25/09/2020 00:00:00;163,059999999982 28/09/2020 00:00:00;163,599999999981 29/09/2020 00:00:00;165,859999999981 30/09/2020 00:00:00;164,679999999981 01/10/2020 00:00:00;166,579999999981 02/10/2020 00:00:00;167,119999999981 05/10/2020 00:00:00;166,499999999981 06/10/2020 00:00:00;168,079999999981 07/10/2020 00:00:00;168,139999999981 08/10/2020 00:00:00;169,419999999981 09/10/2020 00:00:00;170,239999999981 12/10/2020 00:00:00;170,339999999981 13/10/2020 00:00:00;172,559999999980 14/10/2020 00:00:00;172,619999999980 15/10/2020 00:00:00;172,079999999980 16/10/2020 00:00:00;170,499999999981 19/10/2020 00:00:00;171,519999999980 20/10/2020 00:00:00;169,639999999981 21/10/2020 00:00:00;170,379999999981 22/10/2020 00:00:00;169,479999999981 23/10/2020 00:00:00;169,599999999981 26/10/2020 00:00:00;170,019999999981 27/10/2020 00:00:00;168,299999999981 28/10/2020 00:00:00;168,819999999981 29/10/2020 00:00:00;165,859999999981 30/10/2020 00:00:00;167,579999999981 02/11/2020 00:00:00;165,159999999981 03/11/2020 00:00:00;167,439999999981 04/11/2020 00:00:00;167,899999999981 05/11/2020 00:00:00;171,639999999980 06/11/2020 00:00:00;174,719999999980 09/11/2020 00:00:00;174,479999999980 10/11/2020 00:00:00;177,719999999980 11/11/2020 00:00:00;175,979999999980 12/11/2020 00:00:00;176,279999999980 13/11/2020 00:00:00;175,799999999980 16/11/2020 00:00:00;176,979999999980 17/11/2020 00:00:00;178,919999999979 18/11/2020 00:00:00;177,799999999980 19/11/2020 00:00:00;178,319999999979 20/11/2020 00:00:00;178,739999999979 23/11/2020 00:00:00;179,679999999979 24/11/2020 00:00:00;180,439999999979 25/11/2020 00:00:00;180,839999999979 26/11/2020 00:00:00;179,279999999979 27/11/2020 00:00:00;180,539999999979 30/11/2020 00:00:00;179,879999999979 01/12/2020 00:00:00;176,819999999980 02/12/2020 00:00:00;178,239999999979 03/12/2020 00:00:00;177,499999999979 04/12/2020 00:00:00;177,639999999979 07/12/2020 00:00:00;178,799999999979 08/12/2020 00:00:00;178,779999999979 09/12/2020 00:00:00;179,099999999979 10/12/2020 00:00:00;179,839999999979 11/12/2020 00:00:00;178,959999999979 14/12/2020 00:00:00;180,259999999979 15/12/2020 00:00:00;179,879999999979 16/12/2020 00:00:00;180,739999999979 17/12/2020 00:00:00;181,699999999979 18/12/2020 00:00:00;181,539999999979 21/12/2020 00:00:00;181,459999999979 22/12/2020 00:00:00;179,999999999979 23/12/2020 00:00:00;180,199999999979 28/12/2020 00:00:00;181,839999999979 29/12/2020 00:00:00;182,979999999979 30/12/2020 00:00:00;184,239999999979 04/01/2021 00:00:00;187,059999999978 05/01/2021 00:00:00;187,479999999978 06/01/2021 00:00:00;188,279999999978 07/01/2021 00:00:00;186,899999999978 08/01/2021 00:00:00;187,799999999978 11/01/2021 00:00:00;193,099999999977 12/01/2021 00:00:00;192,399999999977 13/01/2021 00:00:00;191,619999999978 14/01/2021 00:00:00;192,619999999977 15/01/2021 00:00:00;193,059999999977 18/01/2021 00:00:00;191,099999999978 19/01/2021 00:00:00;191,859999999978 20/01/2021 00:00:00;193,179999999977 21/01/2021 00:00:00;195,739999999977 22/01/2021 00:00:00;195,679999999977 25/01/2021 00:00:00;195,219999999977 26/01/2021 00:00:00;198,539999999977 27/01/2021 00:00:00;197,279999999977 28/01/2021 00:00:00;195,539999999977 29/01/2021 00:00:00;192,179999999977 01/02/2021 00:00:00;188,039999999978 02/02/2021 00:00:00;192,779999999977 03/02/2021 00:00:00;197,099999999977 04/02/2021 00:00:00;197,359999999977 05/02/2021 00:00:00;197,919999999977 08/02/2021 00:00:00;198,859999999977 09/02/2021 00:00:00;200,219999999976 10/02/2021 00:00:00;201,419999999976 11/02/2021 00:00:00;201,219999999976 12/02/2021 00:00:00;201,919999999976 15/02/2021 00:00:00;202,439999999976 16/02/2021 00:00:00;203,859999999976 17/02/2021 00:00:00;204,359999999976 18/02/2021 00:00:00;204,199999999976 19/02/2021 00:00:00;201,579999999976 22/02/2021 00:00:00;201,619999999976 23/02/2021 00:00:00;197,239999999977 24/02/2021 00:00:00;197,519999999977 25/02/2021 00:00:00;195,199999999977 26/02/2021 00:00:00;191,879999999977 01/03/2021 00:00:00;188,539999999978 02/03/2021 00:00:00;194,259999999977 03/03/2021 00:00:00;193,479999999977 04/03/2021 00:00:00;193,079999999977 05/03/2021 00:00:00;189,239999999977 08/03/2021 00:00:00;190,619999999977 09/03/2021 00:00:00;187,859999999978 10/03/2021 00:00:00;190,419999999977 11/03/2021 00:00:00;192,159999999977 12/03/2021 00:00:00;195,419999999977 15/03/2021 00:00:00;194,419999999977 16/03/2021 00:00:00;194,459999999977 17/03/2021 00:00:00;195,939999999977 18/03/2021 00:00:00;195,939999999977 19/03/2021 00:00:00;195,399999999977 22/03/2021 00:00:00;193,519999999977 23/03/2021 00:00:00;193,939999999977 24/03/2021 00:00:00;192,499999999977 25/03/2021 00:00:00;189,719999999977 26/03/2021 00:00:00;190,199999999977 29/03/2021 00:00:00;191,959999999977 30/03/2021 00:00:00;192,139999999977 31/03/2021 00:00:00;193,559999999977 01/04/2021 00:00:00;193,359999999977 06/04/2021 00:00:00;196,739999999976 07/04/2021 00:00:00;197,619999999976 08/04/2021 00:00:00;195,299999999977 09/04/2021 00:00:00;196,719999999976 12/04/2021 00:00:00;195,999999999976 13/04/2021 00:00:00;195,819999999976 14/04/2021 00:00:00;196,019999999976 15/04/2021 00:00:00;196,619999999976 16/04/2021 00:00:00;197,879999999976 19/04/2021 00:00:00;199,279999999976 20/04/2021 00:00:00;197,999999999976 21/04/2021 00:00:00;196,399999999976 22/04/2021 00:00:00;197,339999999976 23/04/2021 00:00:00;197,799999999976 26/04/2021 00:00:00;198,659999999976 27/04/2021 00:00:00;198,119999999976 28/04/2021 00:00:00;198,139999999976 29/04/2021 00:00:00;198,359999999976 30/04/2021 00:00:00;198,299999999976 03/05/2021 00:00:00;197,519999999976 04/05/2021 00:00:00;196,239999999976 05/05/2021 00:00:00;195,639999999976 06/05/2021 00:00:00;196,299999999976 07/05/2021 00:00:00;196,779999999976 10/05/2021 00:00:00;195,719999999976 11/05/2021 00:00:00;194,559999999976 12/05/2021 00:00:00;192,059999999977 14/05/2021 00:00:00;188,379999999977 17/05/2021 00:00:00;190,039999999977 18/05/2021 00:00:00;189,999999999977 19/05/2021 00:00:00;189,839999999977 20/05/2021 00:00:00;188,999999999977 21/05/2021 00:00:00;190,999999999977 25/05/2021 00:00:00;190,619999999977 26/05/2021 00:00:00;192,399999999977 27/05/2021 00:00:00;193,939999999976 28/05/2021 00:00:00;194,619999999976 31/05/2021 00:00:00;195,479999999976 01/06/2021 00:00:00;195,619999999976 02/06/2021 00:00:00;196,659999999976 04/06/2021 00:00:00;196,579999999976 07/06/2021 00:00:00;196,719999999976 08/06/2021 00:00:00;196,079999999976 09/06/2021 00:00:00;195,379999999976 10/06/2021 00:00:00;195,239999999976 11/06/2021 00:00:00;195,619999999976 14/06/2021 00:00:00;196,899999999976 15/06/2021 00:00:00;197,119999999976 16/06/2021 00:00:00;196,899999999976 17/06/2021 00:00:00;196,019999999976 18/06/2021 00:00:00;198,559999999976 21/06/2021 00:00:00;199,679999999976 22/06/2021 00:00:00;198,879999999976 24/06/2021 00:00:00;198,679999999976 25/06/2021 00:00:00;199,799999999975 28/06/2021 00:00:00;201,139999999975 29/06/2021 00:00:00;201,679999999975 30/06/2021 00:00:00;202,739999999975 01/07/2021 00:00:00;202,079999999975 02/07/2021 00:00:00;201,639999999975 05/07/2021 00:00:00;201,199999999975 06/07/2021 00:00:00;201,039999999975 07/07/2021 00:00:00;200,919999999975 08/07/2021 00:00:00;201,659999999975 09/07/2021 00:00:00;197,299999999976 12/07/2021 00:00:00;199,239999999975 13/07/2021 00:00:00;200,139999999975 14/07/2021 00:00:00;202,439999999975 15/07/2021 00:00:00;202,639999999975 16/07/2021 00:00:00;202,759999999975 19/07/2021 00:00:00;201,299999999975 20/07/2021 00:00:00;198,199999999976 21/07/2021 00:00:00;198,899999999975 22/07/2021 00:00:00;199,399999999975 23/07/2021 00:00:00;200,059999999975 26/07/2021 00:00:00;198,859999999975 27/07/2021 00:00:00;194,799999999976 28/07/2021 00:00:00;190,179999999976 29/07/2021 00:00:00;193,979999999976 30/07/2021 00:00:00;195,119999999976 02/08/2021 00:00:00;194,279999999976 03/08/2021 00:00:00;195,419999999976 04/08/2021 00:00:00;195,299999999976 05/08/2021 00:00:00;196,659999999976 06/08/2021 00:00:00;196,059999999976 09/08/2021 00:00:00;196,439999999976 10/08/2021 00:00:00;196,559999999976 11/08/2021 00:00:00;197,039999999975 12/08/2021 00:00:00;196,699999999976 13/08/2021 00:00:00;196,639999999976 16/08/2021 00:00:00;194,879999999976 17/08/2021 00:00:00;193,059999999976 18/08/2021 00:00:00;191,139999999976 19/08/2021 00:00:00;189,359999999976 20/08/2021 00:00:00;186,919999999977 23/08/2021 00:00:00;186,459999999977 24/08/2021 00:00:00;189,519999999976 25/08/2021 00:00:00;192,199999999976 26/08/2021 00:00:00;191,939999999976 27/08/2021 00:00:00;189,819999999976 30/08/2021 00:00:00;189,639999999976 31/08/2021 00:00:00;190,879999999976 01/09/2021 00:00:00;192,659999999976 02/09/2021 00:00:00;194,099999999976 03/09/2021 00:00:00;193,319999999976 06/09/2021 00:00:00;192,599999999976 07/09/2021 00:00:00;193,619999999976 08/09/2021 00:00:00;194,999999999976 09/09/2021 00:00:00;194,199999999976 10/09/2021 00:00:00;192,179999999976 13/09/2021 00:00:00;191,899999999976 14/09/2021 00:00:00;190,759999999976 15/09/2021 00:00:00;189,039999999976 16/09/2021 00:00:00;186,479999999977 17/09/2021 00:00:00;185,659999999977 20/09/2021 00:00:00;186,819999999977 21/09/2021 00:00:00;183,299999999977 22/09/2021 00:00:00;183,519999999977 23/09/2021 00:00:00;185,199999999977 24/09/2021 00:00:00;185,679999999977 27/09/2021 00:00:00;184,139999999977 28/09/2021 00:00:00;183,079999999977 29/09/2021 00:00:00;181,279999999977 30/09/2021 00:00:00;181,799999999977 01/10/2021 00:00:00;182,319999999977 04/10/2021 00:00:00;182,019999999977 05/10/2021 00:00:00;178,839999999977 06/10/2021 00:00:00;180,419999999977 07/10/2021 00:00:00;180,019999999977 08/10/2021 00:00:00;183,859999999977 11/10/2021 00:00:00;183,599999999977 12/10/2021 00:00:00;183,499999999977 13/10/2021 00:00:00;182,479999999977 14/10/2021 00:00:00;183,859999999977 15/10/2021 00:00:00;185,179999999977 18/10/2021 00:00:00;187,099999999976 19/10/2021 00:00:00;187,559999999976 20/10/2021 00:00:00;188,999999999976 21/10/2021 00:00:00;189,639999999976 22/10/2021 00:00:00;189,979999999976 25/10/2021 00:00:00;191,459999999976 26/10/2021 00:00:00;191,439999999976 27/10/2021 00:00:00;191,759999999976 28/10/2021 00:00:00;188,659999999976 29/10/2021 00:00:00;188,099999999976 02/11/2021 00:00:00;189,219999999976 03/11/2021 00:00:00;189,039999999976 04/11/2021 00:00:00;190,079999999976 05/11/2021 00:00:00;192,719999999975 08/11/2021 00:00:00;192,839999999975 09/11/2021 00:00:00;192,879999999975 10/11/2021 00:00:00;192,719999999975 11/11/2021 00:00:00;193,439999999975 12/11/2021 00:00:00;196,639999999975 15/11/2021 00:00:00;197,999999999975 16/11/2021 00:00:00;198,839999999975 17/11/2021 00:00:00;201,619999999974 18/11/2021 00:00:00;200,859999999974 19/11/2021 00:00:00;199,499999999974 22/11/2021 00:00:00;201,219999999974 23/11/2021 00:00:00;201,079999999974 24/11/2021 00:00:00;199,139999999974 25/11/2021 00:00:00;200,379999999974 26/11/2021 00:00:00;200,539999999974 29/11/2021 00:00:00;193,999999999975 30/11/2021 00:00:00;195,679999999975 01/12/2021 00:00:00;193,979999999975 02/12/2021 00:00:00;194,059999999975 03/12/2021 00:00:00;195,659999999975 06/12/2021 00:00:00;194,639999999975 07/12/2021 00:00:00;195,679999999975 08/12/2021 00:00:00;200,619999999974 09/12/2021 00:00:00;198,739999999974 10/12/2021 00:00:00;199,799999999974 13/12/2021 00:00:00;198,899999999974 14/12/2021 00:00:00;198,159999999974 15/12/2021 00:00:00;196,839999999975 16/12/2021 00:00:00;197,719999999975 17/12/2021 00:00:00;196,519999999975 20/12/2021 00:00:00;194,499999999975 21/12/2021 00:00:00;191,279999999975 22/12/2021 00:00:00;195,239999999975 23/12/2021 00:00:00;195,759999999975 27/12/2021 00:00:00;196,199999999975 28/12/2021 00:00:00;197,379999999975 29/12/2021 00:00:00;197,779999999974 30/12/2021 00:00:00;196,199999999975 03/01/2022 00:00:00;196,579999999975 04/01/2022 00:00:00;198,219999999974 05/01/2022 00:00:00;197,719999999974 06/01/2022 00:00:00;195,619999999975 07/01/2022 00:00:00;194,899999999975 10/01/2022 00:00:00;193,839999999975 11/01/2022 00:00:00;193,139999999975 12/01/2022 00:00:00;193,779999999975 13/01/2022 00:00:00;194,739999999975 14/01/2022 00:00:00;191,079999999975 17/01/2022 00:00:00;190,339999999975 18/01/2022 00:00:00;190,319999999975 19/01/2022 00:00:00;189,019999999975 20/01/2022 00:00:00;189,859999999975 21/01/2022 00:00:00;191,399999999975 24/01/2022 00:00:00;189,859999999975 25/01/2022 00:00:00;187,739999999976 26/01/2022 00:00:00;186,199999999976 27/01/2022 00:00:00;185,679999999976 28/01/2022 00:00:00;185,119999999976 31/01/2022 00:00:00;186,779999999976 01/02/2022 00:00:00;189,819999999975 02/02/2022 00:00:00;190,199999999975 03/02/2022 00:00:00;190,239999999975 04/02/2022 00:00:00;186,599999999976 07/02/2022 00:00:00;187,279999999976 08/02/2022 00:00:00;186,039999999976 09/02/2022 00:00:00;186,859999999976 10/02/2022 00:00:00;190,499999999975 11/02/2022 00:00:00;188,559999999975 14/02/2022 00:00:00;186,639999999976 15/02/2022 00:00:00;186,439999999976 16/02/2022 00:00:00;188,299999999975 17/02/2022 00:00:00;189,159999999975 18/02/2022 00:00:00;188,339999999975 21/02/2022 00:00:00;186,819999999975 22/02/2022 00:00:00;186,519999999976 23/02/2022 00:00:00;184,039999999976 24/02/2022 00:00:00;182,939999999976 25/02/2022 00:00:00;182,439999999976 28/02/2022 00:00:00;183,779999999976 01/03/2022 00:00:00;182,919999999976 02/03/2022 00:00:00;182,559999999976 03/03/2022 00:00:00;183,799999999976 04/03/2022 00:00:00;181,679999999976 07/03/2022 00:00:00;178,599999999976 08/03/2022 00:00:00;173,319999999977 09/03/2022 00:00:00;170,279999999978 10/03/2022 00:00:00;172,459999999977 11/03/2022 00:00:00;170,679999999977 14/03/2022 00:00:00;168,699999999978 15/03/2022 00:00:00;164,439999999978 16/03/2022 00:00:00;164,599999999978 17/03/2022 00:00:00;174,539999999977 18/03/2022 00:00:00;175,859999999977 21/03/2022 00:00:00;177,979999999976 22/03/2022 00:00:00;176,619999999977 23/03/2022 00:00:00;179,979999999976 24/03/2022 00:00:00;178,339999999976 25/03/2022 00:00:00;178,719999999976 28/03/2022 00:00:00;178,459999999976 29/03/2022 00:00:00;179,159999999976 30/03/2022 00:00:00;181,679999999976 31/03/2022 00:00:00;180,979999999976 01/04/2022 00:00:00;178,819999999976 04/04/2022 00:00:00;180,879999999976 05/04/2022 00:00:00;184,359999999976 06/04/2022 00:00:00;183,539999999976 07/04/2022 00:00:00;180,199999999976 08/04/2022 00:00:00;178,619999999976 11/04/2022 00:00:00;178,739999999976 12/04/2022 00:00:00;175,219999999977 13/04/2022 00:00:00;176,039999999977 14/04/2022 00:00:00;178,179999999976 19/04/2022 00:00:00;178,079999999976 20/04/2022 00:00:00;177,399999999976 21/04/2022 00:00:00;176,739999999976 22/04/2022 00:00:00;175,199999999977 25/04/2022 00:00:00;174,859999999977 26/04/2022 00:00:00;173,559999999977 27/04/2022 00:00:00;172,659999999977 28/04/2022 00:00:00;175,139999999977 29/04/2022 00:00:00;178,179999999976 02/05/2022 00:00:00;178,579999999976 03/05/2022 00:00:00;178,279999999976 04/05/2022 00:00:00;178,059999999976 05/05/2022 00:00:00;178,599999999976 06/05/2022 00:00:00;174,139999999977 10/05/2022 00:00:00;166,839999999978 11/05/2022 00:00:00;167,139999999978 12/05/2022 00:00:00;167,739999999978 13/05/2022 00:00:00;167,679999999978 16/05/2022 00:00:00;172,699999999977 17/05/2022 00:00:00;171,899999999977 18/05/2022 00:00:00;173,859999999977 19/05/2022 00:00:00;171,619999999977 20/05/2022 00:00:00;168,539999999977 23/05/2022 00:00:00;170,199999999977 24/05/2022 00:00:00;169,959999999977 25/05/2022 00:00:00;166,819999999978 27/05/2022 00:00:00;170,419999999977 30/05/2022 00:00:00;173,979999999977 31/05/2022 00:00:00;175,159999999976 01/06/2022 00:00:00;177,339999999976 02/06/2022 00:00:00;176,539999999976 03/06/2022 00:00:00;177,479999999976 07/06/2022 00:00:00;177,399999999976 08/06/2022 00:00:00;177,399999999976 09/06/2022 00:00:00;178,159999999976 10/06/2022 00:00:00;175,459999999976 13/06/2022 00:00:00;174,299999999976 14/06/2022 00:00:00;169,699999999977 15/06/2022 00:00:00;169,499999999977 17/06/2022 00:00:00;165,419999999978 20/06/2022 00:00:00;166,199999999978 21/06/2022 00:00:00;165,899999999978 22/06/2022 00:00:00;168,059999999977 24/06/2022 00:00:00;168,999999999977 27/06/2022 00:00:00;173,359999999977 28/06/2022 00:00:00;173,419999999977 29/06/2022 00:00:00;172,899999999977 30/06/2022 00:00:00;171,719999999977 01/07/2022 00:00:00;170,399999999977 04/07/2022 00:00:00;171,319999999977 05/07/2022 00:00:00;170,859999999977 06/07/2022 00:00:00;172,899999999977 07/07/2022 00:00:00;173,539999999976 08/07/2022 00:00:00;176,799999999976 11/07/2022 00:00:00;176,839999999976 12/07/2022 00:00:00;174,439999999976 13/07/2022 00:00:00;174,839999999976 14/07/2022 00:00:00;174,279999999976 15/07/2022 00:00:00;174,519999999976 18/07/2022 00:00:00;174,159999999976 19/07/2022 00:00:00;174,479999999976 20/07/2022 00:00:00;175,999999999976 21/07/2022 00:00:00;177,919999999976 22/07/2022 00:00:00;179,459999999976 25/07/2022 00:00:00;178,099999999976 26/07/2022 00:00:00;177,899999999976 27/07/2022 00:00:00;178,679999999976 28/07/2022 00:00:00;179,759999999975 29/07/2022 00:00:00;181,739999999975 01/08/2022 00:00:00;181,039999999975 02/08/2022 00:00:00;180,879999999975 03/08/2022 00:00:00;179,699999999975 04/08/2022 00:00:00;182,599999999975 05/08/2022 00:00:00;182,159999999975 08/08/2022 00:00:00;182,919999999975 09/08/2022 00:00:00;181,779999999975 10/08/2022 00:00:00;179,599999999975 11/08/2022 00:00:00;179,339999999975 12/08/2022 00:00:00;181,039999999975 16/08/2022 00:00:00;185,439999999975 17/08/2022 00:00:00;186,039999999975 18/08/2022 00:00:00;185,519999999975 19/08/2022 00:00:00;185,579999999975 22/08/2022 00:00:00;185,219999999975 23/08/2022 00:00:00;184,279999999975 24/08/2022 00:00:00;183,339999999975 25/08/2022 00:00:00;183,479999999975 26/08/2022 00:00:00;186,699999999974 29/08/2022 00:00:00;182,779999999975 30/08/2022 00:00:00;180,779999999975 31/08/2022 00:00:00;179,499999999975 01/09/2022 00:00:00;178,419999999975 02/09/2022 00:00:00;177,619999999976 05/09/2022 00:00:00;175,599999999976 06/09/2022 00:00:00;175,599999999976 07/09/2022 00:00:00;175,399999999976 08/09/2022 00:00:00;175,679999999976 09/09/2022 00:00:00;175,699999999976 12/09/2022 00:00:00;177,239999999976 13/09/2022 00:00:00;177,799999999975 14/09/2022 00:00:00;175,739999999976 15/09/2022 00:00:00;174,859999999976 16/09/2022 00:00:00;173,019999999976 19/09/2022 00:00:00;170,179999999977 20/09/2022 00:00:00;171,299999999976 21/09/2022 00:00:00;171,119999999976 22/09/2022 00:00:00;170,139999999976 23/09/2022 00:00:00;168,019999999977 26/09/2022 00:00:00;166,279999999977 27/09/2022 00:00:00;166,839999999977 28/09/2022 00:00:00;167,539999999977 29/09/2022 00:00:00;167,259999999977 30/09/2022 00:00:00;162,739999999977 04/10/2022 00:00:00;161,579999999978 05/10/2022 00:00:00;164,699999999977 06/10/2022 00:00:00;167,699999999977 07/10/2022 00:00:00;166,799999999977 10/10/2022 00:00:00;164,519999999977 11/10/2022 00:00:00;163,219999999977 12/10/2022 00:00:00;161,639999999978 13/10/2022 00:00:00;161,799999999978 14/10/2022 00:00:00;161,619999999978 17/10/2022 00:00:00;160,979999999978 18/10/2022 00:00:00;162,799999999977 19/10/2022 00:00:00;163,959999999977 20/10/2022 00:00:00;161,859999999977 21/10/2022 00:00:00;161,039999999978 24/10/2022 00:00:00;161,959999999977 25/10/2022 00:00:00;158,459999999978 26/10/2022 00:00:00;160,699999999978 27/10/2022 00:00:00;160,899999999978 28/10/2022 00:00:00;161,359999999977 31/10/2022 00:00:00;161,559999999977 02/11/2022 00:00:00;164,159999999977 03/11/2022 00:00:00;163,499999999977 04/11/2022 00:00:00;163,259999999977 07/11/2022 00:00:00;167,099999999977 08/11/2022 00:00:00;167,579999999977 09/11/2022 00:00:00;167,579999999977 10/11/2022 00:00:00;166,159999999977 11/11/2022 00:00:00;169,499999999976 14/11/2022 00:00:00;172,179999999976 15/11/2022 00:00:00;171,779999999976 16/11/2022 00:00:00;174,279999999976 17/11/2022 00:00:00;173,059999999976 18/11/2022 00:00:00;173,579999999976 21/11/2022 00:00:00;173,439999999976 22/11/2022 00:00:00;173,059999999976 23/11/2022 00:00:00;172,219999999976 24/11/2022 00:00:00;172,519999999976 25/11/2022 00:00:00;172,839999999976 28/11/2022 00:00:00;171,319999999976 29/11/2022 00:00:00;170,459999999976 30/11/2022 00:00:00;173,199999999976 01/12/2022 00:00:00;179,139999999975 02/12/2022 00:00:00;176,559999999975 05/12/2022 00:00:00;176,579999999975 06/12/2022 00:00:00;176,679999999975 07/12/2022 00:00:00;175,479999999975 08/12/2022 00:00:00;174,159999999976 09/12/2022 00:00:00;175,859999999975 12/12/2022 00:00:00;176,099999999975 13/12/2022 00:00:00;175,619999999975 14/12/2022 00:00:00;175,499999999975 15/12/2022 00:00:00;176,159999999975 16/12/2022 00:00:00;171,879999999976 19/12/2022 00:00:00;171,539999999976 20/12/2022 00:00:00;171,819999999976 21/12/2022 00:00:00;169,619999999976 22/12/2022 00:00:00;172,859999999976 23/12/2022 00:00:00;173,339999999976 27/12/2022 00:00:00;172,399999999976 28/12/2022 00:00:00;173,099999999976 29/12/2022 00:00:00;172,359999999976 30/12/2022 00:00:00;173,179999999975 02/01/2023 00:00:00;171,459999999976 03/01/2023 00:00:00;172,199999999976 04/01/2023 00:00:00;175,239999999975 05/01/2023 00:00:00;178,499999999975 06/01/2023 00:00:00;179,899999999974 09/01/2023 00:00:00;181,279999999974 10/01/2023 00:00:00;181,559999999974 11/01/2023 00:00:00;181,939999999974 12/01/2023 00:00:00;183,259999999974 13/01/2023 00:00:00;183,139999999974 16/01/2023 00:00:00;184,559999999974 17/01/2023 00:00:00;184,759999999974 18/01/2023 00:00:00;185,119999999974 19/01/2023 00:00:00;184,339999999974 20/01/2023 00:00:00;183,859999999974 23/01/2023 00:00:00;185,099999999974 24/01/2023 00:00:00;185,739999999974 25/01/2023 00:00:00;185,999999999973 26/01/2023 00:00:00;185,699999999974 27/01/2023 00:00:00;188,399999999973 30/01/2023 00:00:00;188,819999999973 31/01/2023 00:00:00;185,839999999973 01/02/2023 00:00:00;185,719999999973 02/02/2023 00:00:00;186,319999999973 03/02/2023 00:00:00;187,419999999973 06/02/2023 00:00:00;187,819999999973 07/02/2023 00:00:00;186,219999999973 08/02/2023 00:00:00;187,019999999973 09/02/2023 00:00:00;185,559999999973 10/02/2023 00:00:00;186,259999999973 13/02/2023 00:00:00;184,299999999974 14/02/2023 00:00:00;185,579999999973 15/02/2023 00:00:00;185,779999999973 16/02/2023 00:00:00;184,819999999974 17/02/2023 00:00:00;185,559999999973 20/02/2023 00:00:00;184,239999999974 21/02/2023 00:00:00;184,499999999974 22/02/2023 00:00:00;181,919999999974 23/02/2023 00:00:00;181,779999999974 24/02/2023 00:00:00;183,479999999974 27/02/2023 00:00:00;180,439999999974 28/02/2023 00:00:00;180,019999999974 01/03/2023 00:00:00;179,079999999974 02/03/2023 00:00:00;181,419999999974 03/03/2023 00:00:00;183,359999999974 06/03/2023 00:00:00;185,299999999973 07/03/2023 00:00:00;184,479999999973 08/03/2023 00:00:00;183,979999999974 09/03/2023 00:00:00;182,959999999974 10/03/2023 00:00:00;180,159999999974 13/03/2023 00:00:00;176,179999999975 14/03/2023 00:00:00;175,519999999975 15/03/2023 00:00:00;176,319999999975 16/03/2023 00:00:00;177,199999999974 17/03/2023 00:00:00;177,819999999974 20/03/2023 00:00:00;177,419999999974 21/03/2023 00:00:00;175,619999999975 22/03/2023 00:00:00;177,179999999974 23/03/2023 00:00:00;177,839999999974 24/03/2023 00:00:00;179,839999999974 27/03/2023 00:00:00;181,239999999974 28/03/2023 00:00:00;180,079999999974 29/03/2023 00:00:00;181,179999999974 30/03/2023 00:00:00;183,239999999974 31/03/2023 00:00:00;183,639999999973 03/04/2023 00:00:00;185,219999999973 04/04/2023 00:00:00;184,339999999973 05/04/2023 00:00:00;183,019999999973 06/04/2023 00:00:00;182,799999999974 11/04/2023 00:00:00;183,519999999973 12/04/2023 00:00:00;183,059999999973 13/04/2023 00:00:00;180,879999999974 14/04/2023 00:00:00;182,019999999974 17/04/2023 00:00:00;183,079999999973 18/04/2023 00:00:00;184,379999999973 19/04/2023 00:00:00;183,519999999973 20/04/2023 00:00:00;182,359999999974 21/04/2023 00:00:00;182,059999999974 24/04/2023 00:00:00;180,699999999974 25/04/2023 00:00:00;179,099999999974 26/04/2023 00:00:00;176,859999999974 27/04/2023 00:00:00;175,979999999974 28/04/2023 00:00:00;178,119999999974 02/05/2023 00:00:00;179,939999999974 03/05/2023 00:00:00;178,599999999974 04/05/2023 00:00:00;177,759999999974 05/05/2023 00:00:00;177,699999999974 08/05/2023 00:00:00;178,239999999974 10/05/2023 00:00:00;177,499999999974 11/05/2023 00:00:00;176,519999999974 12/05/2023 00:00:00;177,639999999974 15/05/2023 00:00:00;177,199999999974 16/05/2023 00:00:00;179,039999999974 17/05/2023 00:00:00;178,919999999974 19/05/2023 00:00:00;179,799999999974 22/05/2023 00:00:00;179,299999999974 23/05/2023 00:00:00;180,239999999974 24/05/2023 00:00:00;177,319999999974 25/05/2023 00:00:00;176,179999999974 26/05/2023 00:00:00;177,559999999974 30/05/2023 00:00:00;179,659999999974 31/05/2023 00:00:00;178,839999999974 01/06/2023 00:00:00;177,399999999974 02/06/2023 00:00:00;177,879999999974 05/06/2023 00:00:00;182,579999999973 06/06/2023 00:00:00;182,719999999973 07/06/2023 00:00:00;183,679999999973 09/06/2023 00:00:00;183,439999999973 12/06/2023 00:00:00;185,219999999973 13/06/2023 00:00:00;186,759999999973 14/06/2023 00:00:00;188,799999999972 15/06/2023 00:00:00;189,499999999972 16/06/2023 00:00:00;189,839999999972 19/06/2023 00:00:00;190,839999999972 20/06/2023 00:00:00;189,799999999972 21/06/2023 00:00:00;187,819999999972 22/06/2023 00:00:00;185,159999999973 26/06/2023 00:00:00;183,439999999973 27/06/2023 00:00:00;182,739999999973 28/06/2023 00:00:00;183,639999999973 29/06/2023 00:00:00;183,879999999973 30/06/2023 00:00:00;183,359999999973 03/07/2023 00:00:00;183,879999999973 04/07/2023 00:00:00;185,459999999973 05/07/2023 00:00:00;185,979999999973 06/07/2023 00:00:00;184,739999999973 07/07/2023 00:00:00;180,899999999973 10/07/2023 00:00:00;179,979999999973 11/07/2023 00:00:00;179,999999999973 12/07/2023 00:00:00;182,559999999973 13/07/2023 00:00:00;183,859999999973 14/07/2023 00:00:00;186,059999999972 17/07/2023 00:00:00;185,819999999972 18/07/2023 00:00:00;185,479999999973 19/07/2023 00:00:00;184,359999999973 20/07/2023 00:00:00;184,439999999973 21/07/2023 00:00:00;183,919999999973 24/07/2023 00:00:00;184,079999999973 25/07/2023 00:00:00;184,139999999973 26/07/2023 00:00:00;187,179999999972 27/07/2023 00:00:00;186,619999999972 28/07/2023 00:00:00;189,339999999972 31/07/2023 00:00:00;191,319999999972 01/08/2023 00:00:00;191,739999999972 02/08/2023 00:00:00;190,539999999972 03/08/2023 00:00:00;186,819999999972 04/08/2023 00:00:00;186,519999999972 07/08/2023 00:00:00;185,259999999972 08/08/2023 00:00:00;185,539999999972 09/08/2023 00:00:00;183,659999999973 10/08/2023 00:00:00;183,199999999973 11/08/2023 00:00:00;184,579999999973 14/08/2023 00:00:00;181,919999999973 16/08/2023 00:00:00;179,879999999973 17/08/2023 00:00:00;179,079999999973 18/08/2023 00:00:00;178,279999999973 21/08/2023 00:00:00;176,059999999974 22/08/2023 00:00:00;176,299999999974 23/08/2023 00:00:00;176,919999999974 24/08/2023 00:00:00;178,399999999973 25/08/2023 00:00:00;179,019999999973 28/08/2023 00:00:00;178,719999999973 29/08/2023 00:00:00;180,479999999973 30/08/2023 00:00:00;182,959999999973 31/08/2023 00:00:00;182,439999999973 01/09/2023 00:00:00;181,739999999973 04/09/2023 00:00:00;183,299999999973 05/09/2023 00:00:00;184,839999999972 06/09/2023 00:00:00;184,019999999972 07/09/2023 00:00:00;181,439999999973 08/09/2023 00:00:00;179,339999999973 11/09/2023 00:00:00;179,479999999973 12/09/2023 00:00:00;179,459999999973 13/09/2023 00:00:00;179,819999999973 14/09/2023 00:00:00;179,019999999973 15/09/2023 00:00:00;181,199999999973 18/09/2023 00:00:00;181,199999999973 19/09/2023 00:00:00;179,559999999973 20/09/2023 00:00:00;178,979999999973 21/09/2023 00:00:00;177,479999999973 22/09/2023 00:00:00;175,159999999974 25/09/2023 00:00:00;177,019999999973 26/09/2023 00:00:00;176,619999999973 27/09/2023 00:00:00;173,779999999974 28/09/2023 00:00:00;174,459999999974 29/09/2023 00:00:00;173,459999999974 02/10/2023 00:00:00;175,099999999974 04/10/2023 00:00:00;174,139999999974 05/10/2023 00:00:00;173,659999999974 06/10/2023 00:00:00;172,839999999974 09/10/2023 00:00:00;174,799999999974 10/10/2023 00:00:00;174,039999999974 11/10/2023 00:00:00;175,899999999973 12/10/2023 00:00:00;176,959999999973 13/10/2023 00:00:00;177,439999999973 16/10/2023 00:00:00;176,139999999973 17/10/2023 00:00:00;175,059999999973 18/10/2023 00:00:00;174,579999999974 19/10/2023 00:00:00;173,299999999974 20/10/2023 00:00:00;170,979999999974 23/10/2023 00:00:00;169,459999999974 24/10/2023 00:00:00;169,459999999974 25/10/2023 00:00:00;171,199999999974 26/10/2023 00:00:00;170,919999999974 27/10/2023 00:00:00;169,739999999974 30/10/2023 00:00:00;169,399999999974 31/10/2023 00:00:00;170,519999999974 02/11/2023 00:00:00;171,539999999974 03/11/2023 00:00:00;174,299999999974 06/11/2023 00:00:00;176,179999999973 07/11/2023 00:00:00;177,759999999973 08/11/2023 00:00:00;177,539999999973 09/11/2023 00:00:00;176,779999999973 10/11/2023 00:00:00;175,839999999973 13/11/2023 00:00:00;175,779999999973 14/11/2023 00:00:00;176,479999999973 15/11/2023 00:00:00;177,019999999973 16/11/2023 00:00:00;180,279999999973 17/11/2023 00:00:00;178,379999999973 20/11/2023 00:00:00;177,679999999973 21/11/2023 00:00:00;179,119999999973 22/11/2023 00:00:00;178,859999999973 23/11/2023 00:00:00;179,799999999973 24/11/2023 00:00:00;179,839999999973 27/11/2023 00:00:00;177,579999999973 28/11/2023 00:00:00;177,059999999973 29/11/2023 00:00:00;176,559999999973 30/11/2023 00:00:00;175,919999999973 01/12/2023 00:00:00;176,659999999973 04/12/2023 00:00:00;177,219999999973 05/12/2023 00:00:00;176,179999999973 06/12/2023 00:00:00;174,979999999973 07/12/2023 00:00:00;176,279999999973 08/12/2023 00:00:00;176,199999999973 11/12/2023 00:00:00;177,339999999973 12/12/2023 00:00:00;176,959999999973 13/12/2023 00:00:00;177,299999999973 14/12/2023 00:00:00;177,399999999973 15/12/2023 00:00:00;178,339999999973 18/12/2023 00:00:00;180,859999999972 19/12/2023 00:00:00;179,739999999972 20/12/2023 00:00:00;179,439999999972 21/12/2023 00:00:00;178,559999999973 22/12/2023 00:00:00;179,279999999972 27/12/2023 00:00:00;177,639999999973 28/12/2023 00:00:00;177,719999999973 29/12/2023 00:00:00;179,499999999972 02/01/2024 00:00:00;180,619999999972 03/01/2024 00:00:00;179,279999999972 04/01/2024 00:00:00;177,239999999973 05/01/2024 00:00:00;175,899999999973 08/01/2024 00:00:00;174,339999999973 09/01/2024 00:00:00;174,919999999973 10/01/2024 00:00:00;175,059999999973 11/01/2024 00:00:00;174,419999999973 12/01/2024 00:00:00;175,479999999973 15/01/2024 00:00:00;175,419999999973 16/01/2024 00:00:00;175,539999999973 17/01/2024 00:00:00;173,399999999973 18/01/2024 00:00:00;170,059999999974 19/01/2024 00:00:00;171,639999999973 22/01/2024 00:00:00;173,919999999973 23/01/2024 00:00:00;172,819999999973 24/01/2024 00:00:00;175,759999999973 25/01/2024 00:00:00;176,679999999973 26/01/2024 00:00:00;178,999999999972 29/01/2024 00:00:00;179,539999999972 30/01/2024 00:00:00;180,719999999972 31/01/2024 00:00:00;178,759999999972 01/02/2024 00:00:00;176,099999999973 02/02/2024 00:00:00;178,339999999972 05/02/2024 00:00:00;179,759999999972 06/02/2024 00:00:00;181,559999999972 07/02/2024 00:00:00;184,819999999971 08/02/2024 00:00:00;184,979999999971 09/02/2024 00:00:00;183,919999999971 12/02/2024 00:00:00;184,559999999971 13/02/2024 00:00:00;185,499999999971 14/02/2024 00:00:00;184,519999999971 15/02/2024 00:00:00;185,739999999971 16/02/2024 00:00:00;187,219999999971 19/02/2024 00:00:00;187,599999999971 20/02/2024 00:00:00;186,979999999971 21/02/2024 00:00:00;185,499999999971 22/02/2024 00:00:00;186,439999999971 23/02/2024 00:00:00;190,019999999970 26/02/2024 00:00:00;189,379999999970 27/02/2024 00:00:00;188,219999999971 28/02/2024 00:00:00;189,199999999970 29/02/2024 00:00:00;188,219999999971 01/03/2024 00:00:00;188,899999999970 04/03/2024 00:00:00;189,739999999970 05/03/2024 00:00:00;189,759999999970 06/03/2024 00:00:00;187,839999999971 07/03/2024 00:00:00;189,079999999970 08/03/2024 00:00:00;189,779999999970 11/03/2024 00:00:00;189,839999999970 12/03/2024 00:00:00;191,199999999970 13/03/2024 00:00:00;194,779999999969 14/03/2024 00:00:00;195,099999999969 15/03/2024 00:00:00;194,959999999969 18/03/2024 00:00:00;191,779999999970 19/03/2024 00:00:00;192,159999999970 20/03/2024 00:00:00;190,739999999970 21/03/2024 00:00:00;192,239999999970 22/03/2024 00:00:00;193,519999999970 25/03/2024 00:00:00;192,139999999970 26/03/2024 00:00:00;190,819999999970 27/03/2024 00:00:00;191,359999999970