DateNiv;PerfNet 25/05/1999 00:00:00;100,000000000000 26/05/1999 00:00:00;99,990000000000 27/05/1999 00:00:00;99,990000000000 28/05/1999 00:00:00;99,980000000000 31/05/1999 00:00:00;99,900000000000 01/06/1999 00:00:00;99,840000000000 02/06/1999 00:00:00;99,580000000000 03/06/1999 00:00:00;99,650000000000 04/06/1999 00:00:00;100,110000000000 07/06/1999 00:00:00;100,160000000000 08/06/1999 00:00:00;100,210000000000 09/06/1999 00:00:00;100,160000000000 10/06/1999 00:00:00;100,160000000000 11/06/1999 00:00:00;100,260000000000 14/06/1999 00:00:00;100,230000000000 15/06/1999 00:00:00;99,580000000000 16/06/1999 00:00:00;98,880000000000 17/06/1999 00:00:00;98,970000000000 18/06/1999 00:00:00;98,930000000000 21/06/1999 00:00:00;98,900000000000 22/06/1999 00:00:00;99,010000000000 23/06/1999 00:00:00;98,690000000000 24/06/1999 00:00:00;98,550000000000 25/06/1999 00:00:00;98,200000000000 28/06/1999 00:00:00;98,570000000000 29/06/1999 00:00:00;99,710000000000 30/06/1999 00:00:00;99,370000000000 01/07/1999 00:00:00;99,690000000000 02/07/1999 00:00:00;100,480000000000 05/07/1999 00:00:00;100,160000000000 06/07/1999 00:00:00;100,080000000000 07/07/1999 00:00:00;100,350000000000 08/07/1999 00:00:00;99,990000000000 09/07/1999 00:00:00;100,000000000000 12/07/1999 00:00:00;100,410000000000 13/07/1999 00:00:00;100,040000000000 15/07/1999 00:00:00;99,520000000000 16/07/1999 00:00:00;100,100000000000 19/07/1999 00:00:00;100,090000000000 20/07/1999 00:00:00;99,700000000000 21/07/1999 00:00:00;99,110000000000 22/07/1999 00:00:00;98,690000000000 23/07/1999 00:00:00;99,050000000000 26/07/1999 00:00:00;98,780000000000 27/07/1999 00:00:00;98,550000000000 28/07/1999 00:00:00;98,490000000000 29/07/1999 00:00:00;98,420000000000 30/07/1999 00:00:00;97,630000000000 02/08/1999 00:00:00;97,220000000000 03/08/1999 00:00:00;97,340000000000 04/08/1999 00:00:00;97,730000000000 05/08/1999 00:00:00;97,140000000000 06/08/1999 00:00:00;97,150000000000 09/08/1999 00:00:00;96,590000000000 10/08/1999 00:00:00;97,120000000000 11/08/1999 00:00:00;97,020000000000 12/08/1999 00:00:00;97,310000000000 13/08/1999 00:00:00;97,620000000000 16/08/1999 00:00:00;98,690000000000 17/08/1999 00:00:00;99,170000000000 18/08/1999 00:00:00;99,710000000000 19/08/1999 00:00:00;100,330000000000 20/08/1999 00:00:00;100,390000000000 23/08/1999 00:00:00;100,430000000000 24/08/1999 00:00:00;100,770000000000 25/08/1999 00:00:00;101,030000000000 26/08/1999 00:00:00;101,160000000000 27/08/1999 00:00:00;101,830000000000 30/08/1999 00:00:00;102,650000000000 31/08/1999 00:00:00;102,600000000000 01/09/1999 00:00:00;102,390000000000 02/09/1999 00:00:00;102,000000000000 03/09/1999 00:00:00;100,840000000000 06/09/1999 00:00:00;101,240000000000 07/09/1999 00:00:00;101,370000000000 08/09/1999 00:00:00;102,030000000000 09/09/1999 00:00:00;102,580000000000 10/09/1999 00:00:00;102,580000000000 13/09/1999 00:00:00;102,800000000000 14/09/1999 00:00:00;102,800000000000 15/09/1999 00:00:00;102,620000000000 16/09/1999 00:00:00;102,110000000000 17/09/1999 00:00:00;101,950000000000 20/09/1999 00:00:00;102,220000000000 21/09/1999 00:00:00;102,310000000000 22/09/1999 00:00:00;101,590000000000 23/09/1999 00:00:00;101,320000000000 24/09/1999 00:00:00;100,850000000000 27/09/1999 00:00:00;101,700000000000 28/09/1999 00:00:00;101,530000000000 29/09/1999 00:00:00;101,490000000000 30/09/1999 00:00:00;101,360000000000 01/10/1999 00:00:00;101,850000000000 04/10/1999 00:00:00;102,130000000000 05/10/1999 00:00:00;102,430000000000 06/10/1999 00:00:00;102,510000000000 07/10/1999 00:00:00;102,820000000000 08/10/1999 00:00:00;103,570000000000 11/10/1999 00:00:00;104,300000000000 12/10/1999 00:00:00;104,150000000000 13/10/1999 00:00:00;103,650000000000 14/10/1999 00:00:00;103,910000000000 15/10/1999 00:00:00;103,190000000000 18/10/1999 00:00:00;101,430000000000 19/10/1999 00:00:00;101,560000000000 20/10/1999 00:00:00;101,760000000000 21/10/1999 00:00:00;102,110000000000 22/10/1999 00:00:00;101,590000000000 25/10/1999 00:00:00;102,500000000000 26/10/1999 00:00:00;102,799999999999 27/10/1999 00:00:00;103,349999999999 28/10/1999 00:00:00;103,889999999999 29/10/1999 00:00:00;104,519999999999 02/11/1999 00:00:00;103,439999999999 03/11/1999 00:00:00;104,339999999999 04/11/1999 00:00:00;104,969999999999 05/11/1999 00:00:00;105,919999999999 08/11/1999 00:00:00;106,649999999999 09/11/1999 00:00:00;106,589999999999 10/11/1999 00:00:00;108,149999999999 11/11/1999 00:00:00;109,019999999999 12/11/1999 00:00:00;110,129999999999 15/11/1999 00:00:00;110,219999999999 16/11/1999 00:00:00;110,809999999999 17/11/1999 00:00:00;111,969999999999 18/11/1999 00:00:00;111,809999999999 19/11/1999 00:00:00;114,009999999999 22/11/1999 00:00:00;114,669999999999 23/11/1999 00:00:00;114,579999999999 24/11/1999 00:00:00;114,309999999999 25/11/1999 00:00:00;114,729999999999 26/11/1999 00:00:00;117,549999999999 29/11/1999 00:00:00;117,819999999999 30/11/1999 00:00:00;117,929999999999 01/12/1999 00:00:00;116,089999999999 02/12/1999 00:00:00;116,719999999999 03/12/1999 00:00:00;116,959999999999 06/12/1999 00:00:00;119,249999999999 07/12/1999 00:00:00;120,639999999999 08/12/1999 00:00:00;122,569999999999 09/12/1999 00:00:00;123,519999999999 10/12/1999 00:00:00;124,079999999999 13/12/1999 00:00:00;123,359999999999 14/12/1999 00:00:00;124,839999999999 15/12/1999 00:00:00;124,309999999999 16/12/1999 00:00:00;121,019999999999 17/12/1999 00:00:00;121,489999999999 20/12/1999 00:00:00;121,679999999999 21/12/1999 00:00:00;122,109999999999 22/12/1999 00:00:00;124,119999999999 23/12/1999 00:00:00;127,459999999999 24/12/1999 00:00:00;127,219999999999 27/12/1999 00:00:00;129,339999999999 28/12/1999 00:00:00;128,359999999999 29/12/1999 00:00:00;127,499999999999 30/12/1999 00:00:00;128,079999999999 03/01/2000 00:00:00;130,399999999999 04/01/2000 00:00:00;130,949999999999 05/01/2000 00:00:00;124,649999999999 06/01/2000 00:00:00;123,639999999999 07/01/2000 00:00:00;124,389999999999 10/01/2000 00:00:00;128,569999999999 11/01/2000 00:00:00;130,429999999999 12/01/2000 00:00:00;129,559999999999 13/01/2000 00:00:00;129,409999999999 14/01/2000 00:00:00;130,409999999999 17/01/2000 00:00:00;132,589999999999 18/01/2000 00:00:00;133,429999999999 19/01/2000 00:00:00;133,389999999999 20/01/2000 00:00:00;136,559999999999 21/01/2000 00:00:00;139,509999999999 24/01/2000 00:00:00;141,949999999999 25/01/2000 00:00:00;139,159999999999 26/01/2000 00:00:00;142,099999999999 27/01/2000 00:00:00;143,009999999999 28/01/2000 00:00:00;144,489999999999 31/01/2000 00:00:00;143,659999999999 01/02/2000 00:00:00;144,779999999999 02/02/2000 00:00:00;147,969999999999 03/02/2000 00:00:00;151,339999999999 04/02/2000 00:00:00;154,719999999999 07/02/2000 00:00:00;156,919999999999 08/02/2000 00:00:00;160,319999999999 09/02/2000 00:00:00;168,679999999999 10/02/2000 00:00:00;165,329999999999 11/02/2000 00:00:00;169,179999999999 14/02/2000 00:00:00;168,459999999999 15/02/2000 00:00:00;168,389999999999 16/02/2000 00:00:00;169,319999999999 17/02/2000 00:00:00;167,949999999999 18/02/2000 00:00:00;170,979999999998 21/02/2000 00:00:00;168,559999999998 22/02/2000 00:00:00;167,599999999998 23/02/2000 00:00:00;170,769999999998 24/02/2000 00:00:00;176,839999999998 25/02/2000 00:00:00;176,529999999998 28/02/2000 00:00:00;178,259999999998 29/02/2000 00:00:00;175,289999999998 01/03/2000 00:00:00;177,469999999998 02/03/2000 00:00:00;181,369999999998 03/03/2000 00:00:00;184,319999999998 06/03/2000 00:00:00;187,719999999998 07/03/2000 00:00:00;188,969999999998 08/03/2000 00:00:00;187,699999999998 09/03/2000 00:00:00;189,749999999998 10/03/2000 00:00:00;191,969999999998 13/03/2000 00:00:00;192,219999999998 14/03/2000 00:00:00;186,049999999998 15/03/2000 00:00:00;185,279999999998 16/03/2000 00:00:00;183,229999999998 17/03/2000 00:00:00;185,089999999998 20/03/2000 00:00:00;184,729999999998 21/03/2000 00:00:00;183,089999999998 22/03/2000 00:00:00;182,319999999998 23/03/2000 00:00:00;178,809999999998 24/03/2000 00:00:00;177,849999999998 27/03/2000 00:00:00;179,639999999998 28/03/2000 00:00:00;182,509999999998 29/03/2000 00:00:00;182,569999999998 30/03/2000 00:00:00;181,489999999998 31/03/2000 00:00:00;172,939999999998 03/04/2000 00:00:00;174,509999999998 04/04/2000 00:00:00;166,679999999998 05/04/2000 00:00:00;164,579999999998 06/04/2000 00:00:00;161,709999999998 07/04/2000 00:00:00;170,069999999998 10/04/2000 00:00:00;173,199999999998 11/04/2000 00:00:00;170,189999999998 12/04/2000 00:00:00;169,339999999998 13/04/2000 00:00:00;165,159999999998 14/04/2000 00:00:00;163,429999999998 17/04/2000 00:00:00;153,759999999998 18/04/2000 00:00:00;159,079999999998 19/04/2000 00:00:00;160,539999999998 20/04/2000 00:00:00;160,869999999998 25/04/2000 00:00:00;163,179999999998 26/04/2000 00:00:00;166,569999999998 27/04/2000 00:00:00;167,149999999998 28/04/2000 00:00:00;167,519999999998 02/05/2000 00:00:00;171,339999999998 03/05/2000 00:00:00;171,339999999998 04/05/2000 00:00:00;171,189999999998 05/05/2000 00:00:00;170,439999999998 08/05/2000 00:00:00;171,479999999998 09/05/2000 00:00:00;168,679999999998 10/05/2000 00:00:00;166,139999999998 11/05/2000 00:00:00;163,099999999998 12/05/2000 00:00:00;165,169999999998 15/05/2000 00:00:00;165,649999999998 16/05/2000 00:00:00;166,019999999998 17/05/2000 00:00:00;166,739999999998 18/05/2000 00:00:00;165,159999999998 19/05/2000 00:00:00;163,379999999998 22/05/2000 00:00:00;158,229999999998 23/05/2000 00:00:00;155,909999999998 24/05/2000 00:00:00;154,039999999998 25/05/2000 00:00:00;155,329999999998 26/05/2000 00:00:00;156,139999999998 29/05/2000 00:00:00;157,039999999998 30/05/2000 00:00:00;158,219999999998 31/05/2000 00:00:00;160,049999999998 01/06/2000 00:00:00;159,729999999998 02/06/2000 00:00:00;161,969999999998 05/06/2000 00:00:00;164,019999999998 06/06/2000 00:00:00;163,949999999998 07/06/2000 00:00:00;164,059999999998 08/06/2000 00:00:00;163,559999999998 09/06/2000 00:00:00;163,559999999998 13/06/2000 00:00:00;163,749999999998 14/06/2000 00:00:00;163,809999999998 15/06/2000 00:00:00;164,109999999998 16/06/2000 00:00:00;163,239999999998 19/06/2000 00:00:00;162,669999999998 20/06/2000 00:00:00;162,799999999998 21/06/2000 00:00:00;163,569999999998 22/06/2000 00:00:00;164,909999999998 23/06/2000 00:00:00;163,399999999998 26/06/2000 00:00:00;166,649999999998 27/06/2000 00:00:00;166,249999999998 28/06/2000 00:00:00;165,799999999998 29/06/2000 00:00:00;164,749999999998 30/06/2000 00:00:00;162,439999999998 03/07/2000 00:00:00;162,509999999998 04/07/2000 00:00:00;163,159999999998 05/07/2000 00:00:00;163,099999999998 06/07/2000 00:00:00;163,249999999998 07/07/2000 00:00:00;163,779999999998 10/07/2000 00:00:00;164,359999999998 11/07/2000 00:00:00;162,849999999998 12/07/2000 00:00:00;162,169999999998 13/07/2000 00:00:00;163,199999999998 17/07/2000 00:00:00;165,649999999998 18/07/2000 00:00:00;166,319999999998 19/07/2000 00:00:00;166,309999999998 20/07/2000 00:00:00;166,419999999998 21/07/2000 00:00:00;167,459999999998 24/07/2000 00:00:00;168,189999999998 25/07/2000 00:00:00;167,419999999998 26/07/2000 00:00:00;166,949999999998 27/07/2000 00:00:00;166,669999999998 28/07/2000 00:00:00;165,589999999998 31/07/2000 00:00:00;164,509999999998 01/08/2000 00:00:00;164,279999999998 02/08/2000 00:00:00;165,179999999998 03/08/2000 00:00:00;163,529999999998 04/08/2000 00:00:00;162,459999999998 07/08/2000 00:00:00;162,959999999998 08/08/2000 00:00:00;163,449999999998 09/08/2000 00:00:00;164,039999999998 10/08/2000 00:00:00;163,829999999998 11/08/2000 00:00:00;162,549999999998 14/08/2000 00:00:00;163,209999999998 15/08/2000 00:00:00;163,279999999998 16/08/2000 00:00:00;163,009999999998 17/08/2000 00:00:00;163,489999999997 18/08/2000 00:00:00;163,749999999997 21/08/2000 00:00:00;163,429999999997 22/08/2000 00:00:00;163,799999999997 23/08/2000 00:00:00;164,619999999997 24/08/2000 00:00:00;164,889999999997 25/08/2000 00:00:00;164,309999999997 28/08/2000 00:00:00;164,689999999997 29/08/2000 00:00:00;165,479999999997 30/08/2000 00:00:00;165,499999999997 31/08/2000 00:00:00;165,159999999997 01/09/2000 00:00:00;167,379999999997 04/09/2000 00:00:00;168,309999999997 05/09/2000 00:00:00;168,789999999997 06/09/2000 00:00:00;169,429999999997 07/09/2000 00:00:00;169,229999999997 08/09/2000 00:00:00;169,019999999997 11/09/2000 00:00:00;168,219999999997 12/09/2000 00:00:00;166,719999999997 13/09/2000 00:00:00;165,019999999997 14/09/2000 00:00:00;164,599999999997 15/09/2000 00:00:00;164,319999999997 18/09/2000 00:00:00;163,299999999997 19/09/2000 00:00:00;160,349999999997 20/09/2000 00:00:00;160,229999999997 21/09/2000 00:00:00;158,469999999997 22/09/2000 00:00:00;153,859999999997 25/09/2000 00:00:00;156,389999999997 26/09/2000 00:00:00;157,959999999997 27/09/2000 00:00:00;157,099999999997 28/09/2000 00:00:00;157,209999999997 29/09/2000 00:00:00;157,439999999997 02/10/2000 00:00:00;156,139999999997 03/10/2000 00:00:00;156,349999999997 04/10/2000 00:00:00;157,339999999997 05/10/2000 00:00:00;156,019999999997 06/10/2000 00:00:00;155,489999999997 09/10/2000 00:00:00;154,159999999997 10/10/2000 00:00:00;150,409999999997 11/10/2000 00:00:00;149,779999999997 12/10/2000 00:00:00;148,539999999997 13/10/2000 00:00:00;145,419999999998 16/10/2000 00:00:00;149,959999999997 17/10/2000 00:00:00;149,569999999997 18/10/2000 00:00:00;147,749999999997 19/10/2000 00:00:00;146,589999999997 20/10/2000 00:00:00;149,769999999997 23/10/2000 00:00:00;150,379999999997 24/10/2000 00:00:00;149,669999999997 25/10/2000 00:00:00;151,809999999997 26/10/2000 00:00:00;149,849999999997 27/10/2000 00:00:00;150,209999999997 30/10/2000 00:00:00;150,179999999997 31/10/2000 00:00:00;149,689999999997 01/11/2000 00:00:00;150,519999999997 02/11/2000 00:00:00;149,659999999997 03/11/2000 00:00:00;149,949999999997 06/11/2000 00:00:00;150,369999999997 07/11/2000 00:00:00;150,019999999997 08/11/2000 00:00:00;149,899999999997 09/11/2000 00:00:00;148,439999999997 10/11/2000 00:00:00;147,119999999997 13/11/2000 00:00:00;144,939999999997 14/11/2000 00:00:00;142,639999999997 15/11/2000 00:00:00;143,319999999997 16/11/2000 00:00:00;144,189999999997 17/11/2000 00:00:00;143,959999999997 20/11/2000 00:00:00;144,969999999997 21/11/2000 00:00:00;143,779999999997 22/11/2000 00:00:00;143,169999999997 23/11/2000 00:00:00;141,499999999997 24/11/2000 00:00:00;141,259999999997 27/11/2000 00:00:00;142,709999999997 28/11/2000 00:00:00;143,069999999997 29/11/2000 00:00:00;142,269999999997 30/11/2000 00:00:00;141,459999999997 01/12/2000 00:00:00;140,869999999997 04/12/2000 00:00:00;141,079999999997 05/12/2000 00:00:00;139,709999999997 06/12/2000 00:00:00;140,469999999997 07/12/2000 00:00:00;138,909999999997 08/12/2000 00:00:00;138,599999999997 11/12/2000 00:00:00;138,949999999997 12/12/2000 00:00:00;141,089999999997 13/12/2000 00:00:00;141,379999999997 14/12/2000 00:00:00;140,479999999997 15/12/2000 00:00:00;139,089999999997 18/12/2000 00:00:00;136,699999999997 19/12/2000 00:00:00;135,369999999997 20/12/2000 00:00:00;132,769999999997 22/12/2000 00:00:00;131,089999999997 27/12/2000 00:00:00;130,439999999997 28/12/2000 00:00:00;131,219999999997 29/12/2000 00:00:00;133,599999999997 02/01/2001 00:00:00;134,059999999997 03/01/2001 00:00:00;133,059999999997 04/01/2001 00:00:00;134,749999999997 05/01/2001 00:00:00;132,909999999997 08/01/2001 00:00:00;131,969999999997 09/01/2001 00:00:00;130,179999999997 10/01/2001 00:00:00;129,669999999997 11/01/2001 00:00:00;131,199999999997 12/01/2001 00:00:00;134,239999999997 15/01/2001 00:00:00;137,539999999997 16/01/2001 00:00:00;138,139999999997 17/01/2001 00:00:00;139,329999999997 18/01/2001 00:00:00;141,279999999997 19/01/2001 00:00:00;144,429999999997 22/01/2001 00:00:00;144,349999999997 23/01/2001 00:00:00;143,639999999997 24/01/2001 00:00:00;143,999999999997 25/01/2001 00:00:00;145,339999999997 26/01/2001 00:00:00;145,049999999997 29/01/2001 00:00:00;147,569999999997 30/01/2001 00:00:00;148,369999999997 31/01/2001 00:00:00;148,929999999997 01/02/2001 00:00:00;147,939999999997 02/02/2001 00:00:00;147,579999999997 05/02/2001 00:00:00;146,039999999997 06/02/2001 00:00:00;147,089999999997 07/02/2001 00:00:00;147,609999999997 08/02/2001 00:00:00;146,019999999997 09/02/2001 00:00:00;145,499999999997 12/02/2001 00:00:00;145,939999999997 13/02/2001 00:00:00;145,649999999997 14/02/2001 00:00:00;145,419999999997 15/02/2001 00:00:00;145,039999999997 16/02/2001 00:00:00;146,169999999997 19/02/2001 00:00:00;143,929999999997 20/02/2001 00:00:00;143,499999999997 21/02/2001 00:00:00;142,889999999997 22/02/2001 00:00:00;141,119999999997 23/02/2001 00:00:00;141,299999999997 26/02/2001 00:00:00;141,179999999997 27/02/2001 00:00:00;142,069999999997 28/02/2001 00:00:00;141,779999999997 01/03/2001 00:00:00;140,379999999997 02/03/2001 00:00:00;140,309999999997 05/03/2001 00:00:00;141,229999999997 06/03/2001 00:00:00;142,209999999997 07/03/2001 00:00:00;144,259999999997 08/03/2001 00:00:00;144,909999999997 09/03/2001 00:00:00;144,249999999997 12/03/2001 00:00:00;143,189999999997 13/03/2001 00:00:00;139,189999999997 14/03/2001 00:00:00;138,569999999997 15/03/2001 00:00:00;135,929999999997 16/03/2001 00:00:00;137,269999999997 19/03/2001 00:00:00;135,169999999997 20/03/2001 00:00:00;134,239999999997 21/03/2001 00:00:00;132,879999999997 22/03/2001 00:00:00;130,849999999997 23/03/2001 00:00:00;127,459999999997 26/03/2001 00:00:00;128,759999999997 27/03/2001 00:00:00;130,429999999997 28/03/2001 00:00:00;130,899999999997 29/03/2001 00:00:00;130,319999999997 30/03/2001 00:00:00;130,549999999997 02/04/2001 00:00:00;130,829999999997 03/04/2001 00:00:00;128,819999999997 04/04/2001 00:00:00;125,279999999997 05/04/2001 00:00:00;126,129999999997 06/04/2001 00:00:00;128,369999999997 09/04/2001 00:00:00;127,169999999997 10/04/2001 00:00:00;127,419999999997 11/04/2001 00:00:00;127,889999999997 12/04/2001 00:00:00;128,529999999997 17/04/2001 00:00:00;129,209999999997 18/04/2001 00:00:00;130,299999999997 19/04/2001 00:00:00;133,729999999997 20/04/2001 00:00:00;133,519999999997 23/04/2001 00:00:00;133,449999999997 24/04/2001 00:00:00;133,329999999997 25/04/2001 00:00:00;133,909999999997 26/04/2001 00:00:00;134,439999999997 27/04/2001 00:00:00;134,529999999997 30/04/2001 00:00:00;136,449999999997 02/05/2001 00:00:00;138,799999999997 03/05/2001 00:00:00;138,149999999997 04/05/2001 00:00:00;137,279999999997 07/05/2001 00:00:00;138,489999999997 08/05/2001 00:00:00;138,629999999997 09/05/2001 00:00:00;138,689999999997 10/05/2001 00:00:00;137,209999999997 11/05/2001 00:00:00;137,639999999997 14/05/2001 00:00:00;138,429999999997 15/05/2001 00:00:00;138,699999999997 16/05/2001 00:00:00;138,569999999997 17/05/2001 00:00:00;139,149999999997 18/05/2001 00:00:00;139,929999999997 21/05/2001 00:00:00;140,539999999997 22/05/2001 00:00:00;141,309999999997 23/05/2001 00:00:00;140,649999999997 24/05/2001 00:00:00;141,489999999997 25/05/2001 00:00:00;142,459999999997 28/05/2001 00:00:00;142,909999999997 29/05/2001 00:00:00;141,809999999997 30/05/2001 00:00:00;141,669999999997 31/05/2001 00:00:00;140,499999999997 01/06/2001 00:00:00;140,779999999997 05/06/2001 00:00:00;139,469999999997 06/06/2001 00:00:00;139,939999999997 07/06/2001 00:00:00;138,499999999997 08/06/2001 00:00:00;138,709999999997 11/06/2001 00:00:00;138,129999999997 12/06/2001 00:00:00;137,239999999997 13/06/2001 00:00:00;135,469999999997 14/06/2001 00:00:00;134,209999999997 15/06/2001 00:00:00;132,029999999997 18/06/2001 00:00:00;131,539999999997 19/06/2001 00:00:00;130,349999999997 20/06/2001 00:00:00;130,479999999997 21/06/2001 00:00:00;129,379999999997 22/06/2001 00:00:00;129,029999999997 25/06/2001 00:00:00;127,289999999997 26/06/2001 00:00:00;126,009999999997 27/06/2001 00:00:00;124,359999999997 28/06/2001 00:00:00;123,679999999997 29/06/2001 00:00:00;123,779999999997 02/07/2001 00:00:00;123,639999999997 03/07/2001 00:00:00;124,029999999997 04/07/2001 00:00:00;124,129999999997 05/07/2001 00:00:00;124,249999999997 06/07/2001 00:00:00;123,549999999997 09/07/2001 00:00:00;121,519999999997 10/07/2001 00:00:00;120,959999999997 11/07/2001 00:00:00;120,409999999997 12/07/2001 00:00:00;119,739999999997 13/07/2001 00:00:00;120,409999999997 16/07/2001 00:00:00;120,029999999997 17/07/2001 00:00:00;118,779999999997 18/07/2001 00:00:00;117,489999999997 19/07/2001 00:00:00;116,109999999997 20/07/2001 00:00:00;116,009999999997 23/07/2001 00:00:00;116,459999999997 24/07/2001 00:00:00;116,589999999997 25/07/2001 00:00:00;115,679999999997 26/07/2001 00:00:00;115,569999999997 27/07/2001 00:00:00;115,349999999997 30/07/2001 00:00:00;115,399999999997 31/07/2001 00:00:00;116,169999999997 01/08/2001 00:00:00;117,289999999997 02/08/2001 00:00:00;118,099999999997 03/08/2001 00:00:00;119,269999999997 06/08/2001 00:00:00;119,599999999997 07/08/2001 00:00:00;119,649999999997 08/08/2001 00:00:00;119,069999999997 09/08/2001 00:00:00;117,109999999997 10/08/2001 00:00:00;116,349999999997 13/08/2001 00:00:00;115,379999999997 14/08/2001 00:00:00;116,079999999997 15/08/2001 00:00:00;116,339999999997 16/08/2001 00:00:00;115,409999999997 17/08/2001 00:00:00;115,649999999997 20/08/2001 00:00:00;114,569999999997 21/08/2001 00:00:00;114,089999999997 22/08/2001 00:00:00;113,349999999997 23/08/2001 00:00:00;113,889999999997 24/08/2001 00:00:00;113,729999999997 27/08/2001 00:00:00;114,679999999997 28/08/2001 00:00:00;114,389999999997 29/08/2001 00:00:00;114,009999999997 30/08/2001 00:00:00;113,899999999997 31/08/2001 00:00:00;112,789999999997 03/09/2001 00:00:00;113,209999999997 04/09/2001 00:00:00;111,949999999997 05/09/2001 00:00:00;111,459999999997 06/09/2001 00:00:00;110,049999999997 07/09/2001 00:00:00;107,789999999997 10/09/2001 00:00:00;104,859999999997 11/09/2001 00:00:00;104,789999999997 12/09/2001 00:00:00;95,799999999997 13/09/2001 00:00:00;98,999999999997 14/09/2001 00:00:00;97,739999999997 17/09/2001 00:00:00;93,639999999997 18/09/2001 00:00:00;93,269999999997 19/09/2001 00:00:00;92,549999999997 20/09/2001 00:00:00;90,659999999997 21/09/2001 00:00:00;86,479999999998 24/09/2001 00:00:00;85,719999999998 25/09/2001 00:00:00;88,859999999997 26/09/2001 00:00:00;89,829999999997 27/09/2001 00:00:00;90,559999999997 28/09/2001 00:00:00;90,549999999997 01/10/2001 00:00:00;92,789999999997 02/10/2001 00:00:00;91,709999999997 03/10/2001 00:00:00;91,399999999997 04/10/2001 00:00:00;92,839999999997 05/10/2001 00:00:00;91,509999999997 08/10/2001 00:00:00;91,479999999997 09/10/2001 00:00:00;91,279999999997 10/10/2001 00:00:00;91,159999999997 11/10/2001 00:00:00;93,699999999997 12/10/2001 00:00:00;94,579999999997 15/10/2001 00:00:00;94,739999999997 16/10/2001 00:00:00;94,339999999997 17/10/2001 00:00:00;95,089999999997 18/10/2001 00:00:00;94,609999999997 19/10/2001 00:00:00;95,149999999997 22/10/2001 00:00:00;95,009999999997 23/10/2001 00:00:00;95,239999999997 24/10/2001 00:00:00;96,159999999997 25/10/2001 00:00:00;97,359999999997 26/10/2001 00:00:00;98,749999999997 29/10/2001 00:00:00;100,099999999997 30/10/2001 00:00:00;98,349999999997 31/10/2001 00:00:00;96,529999999997 01/11/2001 00:00:00;97,139999999997 02/11/2001 00:00:00;96,929999999997 05/11/2001 00:00:00;97,509999999997 06/11/2001 00:00:00;98,359999999997 07/11/2001 00:00:00;98,659999999997 08/11/2001 00:00:00;98,679999999997 09/11/2001 00:00:00;98,909999999997 12/11/2001 00:00:00;99,419999999997 13/11/2001 00:00:00;99,539999999997 14/11/2001 00:00:00;100,939999999997 15/11/2001 00:00:00;102,359999999997 16/11/2001 00:00:00;103,919999999997 19/11/2001 00:00:00;106,119999999997 20/11/2001 00:00:00;108,319999999997 21/11/2001 00:00:00;106,829999999997 22/11/2001 00:00:00;106,899999999997 23/11/2001 00:00:00;106,769999999997 26/11/2001 00:00:00;107,669999999997 27/11/2001 00:00:00;107,599999999997 28/11/2001 00:00:00;106,629999999997 29/11/2001 00:00:00;105,169999999997 30/11/2001 00:00:00;105,069999999997 03/12/2001 00:00:00;105,209999999997 04/12/2001 00:00:00;104,189999999997 05/12/2001 00:00:00;105,049999999997 06/12/2001 00:00:00;105,289999999997 07/12/2001 00:00:00;106,369999999997 10/12/2001 00:00:00;106,399999999997 11/12/2001 00:00:00;105,929999999997 12/12/2001 00:00:00;106,249999999997 13/12/2001 00:00:00;106,489999999997 14/12/2001 00:00:00;104,049999999997 17/12/2001 00:00:00;103,829999999997 18/12/2001 00:00:00;103,639999999997 19/12/2001 00:00:00;103,029999999997 20/12/2001 00:00:00;102,909999999997 21/12/2001 00:00:00;102,529999999997 24/12/2001 00:00:00;102,759999999997 27/12/2001 00:00:00;103,989999999997 28/12/2001 00:00:00;104,239999999997 02/01/2002 00:00:00;106,099999999997 03/01/2002 00:00:00;106,849999999997 04/01/2002 00:00:00;109,049999999997 07/01/2002 00:00:00;109,319999999997 08/01/2002 00:00:00;108,549999999997 09/01/2002 00:00:00;108,649999999997 10/01/2002 00:00:00;109,159999999997 11/01/2002 00:00:00;108,409999999997 14/01/2002 00:00:00;108,279999999997 15/01/2002 00:00:00;107,219999999997 16/01/2002 00:00:00;106,739999999997 17/01/2002 00:00:00;105,919999999997 18/01/2002 00:00:00;106,219999999997 21/01/2002 00:00:00;106,949999999997 22/01/2002 00:00:00;106,099999999997 23/01/2002 00:00:00;106,149999999997 24/01/2002 00:00:00;107,139999999997 25/01/2002 00:00:00;108,719999999996 28/01/2002 00:00:00;109,189999999996 29/01/2002 00:00:00;109,949999999996 30/01/2002 00:00:00;108,749999999996 31/01/2002 00:00:00;109,389999999996 01/02/2002 00:00:00;110,139999999996 04/02/2002 00:00:00;110,199999999996 05/02/2002 00:00:00;110,809999999996 06/02/2002 00:00:00;110,939999999996 07/02/2002 00:00:00;110,619999999996 08/02/2002 00:00:00;110,699999999996 11/02/2002 00:00:00;111,019999999996 12/02/2002 00:00:00;111,369999999996 13/02/2002 00:00:00;110,549999999996 14/02/2002 00:00:00;111,279999999996 15/02/2002 00:00:00;111,749999999996 18/02/2002 00:00:00;111,589999999996 19/02/2002 00:00:00;110,999999999996 20/02/2002 00:00:00;109,739999999996 21/02/2002 00:00:00;110,259999999996 22/02/2002 00:00:00;109,639999999996 25/02/2002 00:00:00;109,299999999996 26/02/2002 00:00:00;109,459999999996 27/02/2002 00:00:00;109,329999999996 28/02/2002 00:00:00;110,249999999996 01/03/2002 00:00:00;110,399999999996 04/03/2002 00:00:00;112,499999999996 05/03/2002 00:00:00;112,889999999996 06/03/2002 00:00:00;112,159999999996 07/03/2002 00:00:00;112,849999999996 08/03/2002 00:00:00;112,869999999996 11/03/2002 00:00:00;113,549999999996 12/03/2002 00:00:00;112,729999999996 13/03/2002 00:00:00;112,309999999996 14/03/2002 00:00:00;112,369999999996 15/03/2002 00:00:00;112,629999999996 18/03/2002 00:00:00;113,039999999996 19/03/2002 00:00:00;113,549999999996 20/03/2002 00:00:00;113,749999999996 21/03/2002 00:00:00;113,989999999996 22/03/2002 00:00:00;114,059999999996 25/03/2002 00:00:00;115,039999999996 26/03/2002 00:00:00;115,239999999996 27/03/2002 00:00:00;115,369999999996 28/03/2002 00:00:00;116,399999999996 02/04/2002 00:00:00;117,059999999996 03/04/2002 00:00:00;116,989999999996 04/04/2002 00:00:00;116,559999999996 05/04/2002 00:00:00;116,509999999996 08/04/2002 00:00:00;116,709999999996 09/04/2002 00:00:00;115,749999999996 10/04/2002 00:00:00;115,699999999996 11/04/2002 00:00:00;116,029999999996 12/04/2002 00:00:00;115,429999999996 15/04/2002 00:00:00;115,369999999996 16/04/2002 00:00:00;115,149999999996 17/04/2002 00:00:00;115,759999999996 18/04/2002 00:00:00;116,019999999996 19/04/2002 00:00:00;115,599999999996 22/04/2002 00:00:00;115,559999999996 23/04/2002 00:00:00;114,519999999996 24/04/2002 00:00:00;114,359999999996 25/04/2002 00:00:00;114,859999999996 26/04/2002 00:00:00;114,709999999996 29/04/2002 00:00:00;114,389999999996 30/04/2002 00:00:00;114,259999999996 02/05/2002 00:00:00;114,009999999996 03/05/2002 00:00:00;113,939999999996 06/05/2002 00:00:00;114,419999999996 07/05/2002 00:00:00;113,809999999996 10/05/2002 00:00:00;114,649999999996 13/05/2002 00:00:00;114,859999999996 14/05/2002 00:00:00;115,039999999996 15/05/2002 00:00:00;115,599999999996 16/05/2002 00:00:00;115,229999999996 17/05/2002 00:00:00;114,879999999996 21/05/2002 00:00:00;114,789999999996 22/05/2002 00:00:00;113,739999999996 23/05/2002 00:00:00;113,239999999996 24/05/2002 00:00:00;113,379999999996 27/05/2002 00:00:00;113,109999999996 28/05/2002 00:00:00;112,789999999996 29/05/2002 00:00:00;111,659999999996 30/05/2002 00:00:00;111,469999999996 31/05/2002 00:00:00;111,139999999996 03/06/2002 00:00:00;110,409999999996 04/06/2002 00:00:00;110,599999999996 05/06/2002 00:00:00;110,279999999996 06/06/2002 00:00:00;110,669999999996 07/06/2002 00:00:00;109,839999999996 10/06/2002 00:00:00;109,369999999996 11/06/2002 00:00:00;109,559999999996 12/06/2002 00:00:00;108,659999999996 13/06/2002 00:00:00;108,369999999996 14/06/2002 00:00:00;107,689999999996 17/06/2002 00:00:00;106,499999999996 18/06/2002 00:00:00;106,809999999996 19/06/2002 00:00:00;105,739999999996 20/06/2002 00:00:00;105,539999999996 21/06/2002 00:00:00;103,869999999996 24/06/2002 00:00:00;103,539999999996 25/06/2002 00:00:00;102,969999999996 26/06/2002 00:00:00;100,409999999996 27/06/2002 00:00:00;101,189999999996 28/06/2002 00:00:00;102,579999999996 01/07/2002 00:00:00;102,689999999996 02/07/2002 00:00:00;102,889999999996 03/07/2002 00:00:00;102,189999999996 04/07/2002 00:00:00;101,579999999996 05/07/2002 00:00:00;101,679999999996 08/07/2002 00:00:00;102,489999999996 09/07/2002 00:00:00;102,029999999996 10/07/2002 00:00:00;101,809999999996 11/07/2002 00:00:00;100,969999999996 12/07/2002 00:00:00;100,449999999996 15/07/2002 00:00:00;99,469999999996 16/07/2002 00:00:00;98,549999999996 17/07/2002 00:00:00;97,839999999996 18/07/2002 00:00:00;98,439999999996 19/07/2002 00:00:00;98,469999999996 22/07/2002 00:00:00;97,269999999996 23/07/2002 00:00:00;96,319999999996 24/07/2002 00:00:00;95,169999999996 25/07/2002 00:00:00;95,199999999996 26/07/2002 00:00:00;94,559999999996 29/07/2002 00:00:00;95,319999999996 30/07/2002 00:00:00;95,729999999996 31/07/2002 00:00:00;95,499999999996 01/08/2002 00:00:00;94,849999999996 02/08/2002 00:00:00;93,919999999996 05/08/2002 00:00:00;93,289999999996 06/08/2002 00:00:00;91,049999999996 07/08/2002 00:00:00;91,949999999996 08/08/2002 00:00:00;91,839999999996 09/08/2002 00:00:00;92,229999999996 12/08/2002 00:00:00;91,779999999996 13/08/2002 00:00:00;91,299999999996 14/08/2002 00:00:00;91,069999999996 16/08/2002 00:00:00;91,329999999996 19/08/2002 00:00:00;91,769999999996 20/08/2002 00:00:00;92,169999999996 21/08/2002 00:00:00;92,689999999996 22/08/2002 00:00:00;93,469999999996 23/08/2002 00:00:00;94,129999999996 26/08/2002 00:00:00;93,749999999996 27/08/2002 00:00:00;93,749999999996 28/08/2002 00:00:00;94,349999999996 29/08/2002 00:00:00;93,129999999996 30/08/2002 00:00:00;93,139999999996 02/09/2002 00:00:00;93,209999999996 03/09/2002 00:00:00;92,239999999996 04/09/2002 00:00:00;91,119999999996 05/09/2002 00:00:00;91,349999999996 06/09/2002 00:00:00;90,469999999996 09/09/2002 00:00:00;90,959999999996 10/09/2002 00:00:00;90,559999999996 11/09/2002 00:00:00;90,989999999996 12/09/2002 00:00:00;91,329999999996 13/09/2002 00:00:00;89,849999999996 16/09/2002 00:00:00;89,489999999996 17/09/2002 00:00:00;89,679999999996 18/09/2002 00:00:00;88,919999999996 19/09/2002 00:00:00;87,699999999996 20/09/2002 00:00:00;86,539999999996 23/09/2002 00:00:00;86,239999999997 24/09/2002 00:00:00;84,649999999997 25/09/2002 00:00:00;83,249999999997 26/09/2002 00:00:00;83,779999999997 27/09/2002 00:00:00;84,449999999997 30/09/2002 00:00:00;84,049999999997 01/10/2002 00:00:00;82,579999999997 02/10/2002 00:00:00;82,069999999997 03/10/2002 00:00:00;79,759999999997 04/10/2002 00:00:00;80,579999999997 07/10/2002 00:00:00;80,379999999997 08/10/2002 00:00:00;80,929999999997 09/10/2002 00:00:00;80,189999999997 10/10/2002 00:00:00;78,349999999997 11/10/2002 00:00:00;79,439999999997 14/10/2002 00:00:00;80,429999999997 15/10/2002 00:00:00;80,409999999997 16/10/2002 00:00:00;82,059999999997 17/10/2002 00:00:00;82,759999999997 18/10/2002 00:00:00;84,239999999996 21/10/2002 00:00:00;84,809999999996 22/10/2002 00:00:00;85,429999999996 23/10/2002 00:00:00;85,309999999996 24/10/2002 00:00:00;84,289999999996 25/10/2002 00:00:00;83,889999999996 28/10/2002 00:00:00;84,339999999996 29/10/2002 00:00:00;84,559999999996 30/10/2002 00:00:00;83,529999999996 31/10/2002 00:00:00;83,959999999996 04/11/2002 00:00:00;85,419999999996 05/11/2002 00:00:00;86,039999999996 06/11/2002 00:00:00;86,709999999996 07/11/2002 00:00:00;86,229999999996 08/11/2002 00:00:00;85,419999999996 12/11/2002 00:00:00;84,189999999996 13/11/2002 00:00:00;84,109999999996 14/11/2002 00:00:00;83,549999999996 15/11/2002 00:00:00;84,399999999996 18/11/2002 00:00:00;84,909999999996 19/11/2002 00:00:00;85,209999999996 20/11/2002 00:00:00;85,549999999996 21/11/2002 00:00:00;86,369999999996 22/11/2002 00:00:00;87,609999999996 25/11/2002 00:00:00;88,289999999996 26/11/2002 00:00:00;88,709999999996 27/11/2002 00:00:00;87,939999999996 28/11/2002 00:00:00;89,209999999996 29/11/2002 00:00:00;90,789999999996 02/12/2002 00:00:00;91,699999999996 03/12/2002 00:00:00;92,659999999996 04/12/2002 00:00:00;90,479999999996 05/12/2002 00:00:00;90,689999999996 06/12/2002 00:00:00;90,599999999996 09/12/2002 00:00:00;90,069999999996 10/12/2002 00:00:00;88,329999999996 11/12/2002 00:00:00;88,519999999996 12/12/2002 00:00:00;88,439999999996 13/12/2002 00:00:00;88,069999999996 16/12/2002 00:00:00;87,129999999996 17/12/2002 00:00:00;87,499999999996 18/12/2002 00:00:00;85,969999999996 19/12/2002 00:00:00;85,789999999996 20/12/2002 00:00:00;85,149999999996 23/12/2002 00:00:00;85,509999999996 24/12/2002 00:00:00;85,229999999996 27/12/2002 00:00:00;84,709999999996 30/12/2002 00:00:00;83,979999999996 31/12/2002 00:00:00;84,169999999996 02/01/2003 00:00:00;85,429999999996 03/01/2003 00:00:00;87,009999999996 06/01/2003 00:00:00;86,939999999996 07/01/2003 00:00:00;87,289999999996 08/01/2003 00:00:00;86,239999999996 09/01/2003 00:00:00;85,809999999996 10/01/2003 00:00:00;85,909999999996 13/01/2003 00:00:00;86,689999999996 14/01/2003 00:00:00;86,949999999996 15/01/2003 00:00:00;87,579999999996 16/01/2003 00:00:00;86,799999999996 17/01/2003 00:00:00;86,279999999996 20/01/2003 00:00:00;85,379999999996 21/01/2003 00:00:00;85,239999999996 22/01/2003 00:00:00;84,469999999996 23/01/2003 00:00:00;84,229999999996 24/01/2003 00:00:00;83,699999999996 27/01/2003 00:00:00;82,409999999996 28/01/2003 00:00:00;81,659999999996 29/01/2003 00:00:00;80,889999999996 30/01/2003 00:00:00;80,519999999996 31/01/2003 00:00:00;80,189999999996 03/02/2003 00:00:00;81,189999999996 04/02/2003 00:00:00;80,969999999996 05/02/2003 00:00:00;79,919999999996 06/02/2003 00:00:00;79,929999999996 07/02/2003 00:00:00;78,829999999996 10/02/2003 00:00:00;78,779999999996 11/02/2003 00:00:00;78,449999999996 12/02/2003 00:00:00;78,419999999996 13/02/2003 00:00:00;77,649999999996 14/02/2003 00:00:00;77,399999999996 17/02/2003 00:00:00;77,689999999996 18/02/2003 00:00:00;78,169999999996 19/02/2003 00:00:00;78,459999999996 20/02/2003 00:00:00;78,259999999996 21/02/2003 00:00:00;77,759999999996 24/02/2003 00:00:00;78,139999999996 25/02/2003 00:00:00;77,129999999996 26/02/2003 00:00:00;76,369999999996 27/02/2003 00:00:00;75,609999999997 28/02/2003 00:00:00;75,779999999997 03/03/2003 00:00:00;76,699999999996 04/03/2003 00:00:00;76,499999999996 05/03/2003 00:00:00;75,509999999997 06/03/2003 00:00:00;75,429999999997 07/03/2003 00:00:00;74,289999999997 10/03/2003 00:00:00;73,249999999997 11/03/2003 00:00:00;72,109999999997 12/03/2003 00:00:00;72,159999999997 13/03/2003 00:00:00;72,009999999997 14/03/2003 00:00:00;73,629999999997 17/03/2003 00:00:00;73,879999999997 18/03/2003 00:00:00;76,249999999996 19/03/2003 00:00:00;76,489999999996 20/03/2003 00:00:00;77,029999999996 21/03/2003 00:00:00;76,749999999996 24/03/2003 00:00:00;77,799999999996 25/03/2003 00:00:00;76,169999999996 26/03/2003 00:00:00;76,579999999996 27/03/2003 00:00:00;76,309999999996 28/03/2003 00:00:00;75,669999999996 31/03/2003 00:00:00;75,159999999996 01/04/2003 00:00:00;73,869999999997 02/04/2003 00:00:00;74,709999999996 03/04/2003 00:00:00;75,699999999996 04/04/2003 00:00:00;76,309999999996 07/04/2003 00:00:00;77,449999999996 08/04/2003 00:00:00;77,929999999996 09/04/2003 00:00:00;77,529999999996 10/04/2003 00:00:00;78,249999999996 11/04/2003 00:00:00;78,999999999996 14/04/2003 00:00:00;79,659999999996 15/04/2003 00:00:00;79,189999999996 16/04/2003 00:00:00;79,729999999996 17/04/2003 00:00:00;80,059999999996 22/04/2003 00:00:00;80,599999999996 23/04/2003 00:00:00;81,609999999996 24/04/2003 00:00:00;82,419999999996 25/04/2003 00:00:00;82,359999999996 28/04/2003 00:00:00;81,589999999996 29/04/2003 00:00:00;82,239999999996 30/04/2003 00:00:00;82,599999999996 02/05/2003 00:00:00;82,699999999996 05/05/2003 00:00:00;83,429999999996 06/05/2003 00:00:00;83,299999999996 07/05/2003 00:00:00;84,159999999996 09/05/2003 00:00:00;83,959999999996 12/05/2003 00:00:00;84,229999999996 13/05/2003 00:00:00;84,689999999996 14/05/2003 00:00:00;85,129999999996 15/05/2003 00:00:00;85,459999999996 16/05/2003 00:00:00;86,239999999996 19/05/2003 00:00:00;86,959999999996 20/05/2003 00:00:00;85,769999999996 21/05/2003 00:00:00;85,819999999996 22/05/2003 00:00:00;85,519999999996 23/05/2003 00:00:00;85,699999999996 26/05/2003 00:00:00;85,669999999996 27/05/2003 00:00:00;85,969999999996 28/05/2003 00:00:00;86,469999999996 30/05/2003 00:00:00;86,849999999996 02/06/2003 00:00:00;87,659999999996 03/06/2003 00:00:00;87,889999999996 04/06/2003 00:00:00;88,619999999996 05/06/2003 00:00:00;89,729999999996 06/06/2003 00:00:00;90,179999999996 10/06/2003 00:00:00;91,819999999995 11/06/2003 00:00:00;91,639999999995 12/06/2003 00:00:00;92,839999999995 13/06/2003 00:00:00;93,429999999995 16/06/2003 00:00:00;92,739999999995 17/06/2003 00:00:00;93,839999999995 18/06/2003 00:00:00;93,899999999995 19/06/2003 00:00:00;93,919999999995 20/06/2003 00:00:00;92,559999999995 23/06/2003 00:00:00;92,389999999995 24/06/2003 00:00:00;91,519999999995 25/06/2003 00:00:00;90,349999999996 26/06/2003 00:00:00;90,299999999996 27/06/2003 00:00:00;90,539999999995 30/06/2003 00:00:00;90,879999999995 01/07/2003 00:00:00;90,169999999995 02/07/2003 00:00:00;90,049999999996 03/07/2003 00:00:00;90,519999999995 04/07/2003 00:00:00;90,469999999995 07/07/2003 00:00:00;90,509999999995 08/07/2003 00:00:00;92,189999999995 09/07/2003 00:00:00;92,789999999995 10/07/2003 00:00:00;92,489999999995 11/07/2003 00:00:00;91,999999999995 15/07/2003 00:00:00;93,499999999995 16/07/2003 00:00:00;93,809999999995 17/07/2003 00:00:00;93,809999999995 18/07/2003 00:00:00;93,329999999995 21/07/2003 00:00:00;93,699999999995 22/07/2003 00:00:00;93,509999999995 23/07/2003 00:00:00;93,409999999995 24/07/2003 00:00:00;93,549999999995 25/07/2003 00:00:00;94,039999999995 28/07/2003 00:00:00;95,029999999995 29/07/2003 00:00:00;94,989999999995 30/07/2003 00:00:00;94,819999999995 31/07/2003 00:00:00;95,399999999995 01/08/2003 00:00:00;95,879999999995 04/08/2003 00:00:00;95,859999999995 05/08/2003 00:00:00;96,739999999995 06/08/2003 00:00:00;96,979999999995 07/08/2003 00:00:00;96,659999999995 08/08/2003 00:00:00;96,069999999995 11/08/2003 00:00:00;96,759999999995 12/08/2003 00:00:00;96,829999999995 13/08/2003 00:00:00;97,699999999995 14/08/2003 00:00:00;98,649999999995 18/08/2003 00:00:00;99,419999999995 19/08/2003 00:00:00;99,909999999995 20/08/2003 00:00:00;100,759999999995 21/08/2003 00:00:00;100,949999999995 22/08/2003 00:00:00;102,419999999995 25/08/2003 00:00:00;102,869999999995 26/08/2003 00:00:00;102,859999999995 27/08/2003 00:00:00;102,559999999995 28/08/2003 00:00:00;103,319999999995 29/08/2003 00:00:00;103,469999999995 01/09/2003 00:00:00;103,659999999995 02/09/2003 00:00:00;105,329999999995 03/09/2003 00:00:00;106,219999999994 04/09/2003 00:00:00;107,929999999994 05/09/2003 00:00:00;107,679999999994 08/09/2003 00:00:00;108,059999999994 09/09/2003 00:00:00;108,569999999994 10/09/2003 00:00:00;107,639999999994 11/09/2003 00:00:00;105,019999999995 12/09/2003 00:00:00;107,209999999994 15/09/2003 00:00:00;106,539999999994 16/09/2003 00:00:00;107,109999999994 17/09/2003 00:00:00;107,859999999994 18/09/2003 00:00:00;107,729999999994 19/09/2003 00:00:00;107,709999999994 22/09/2003 00:00:00;107,219999999994 23/09/2003 00:00:00;106,579999999994 24/09/2003 00:00:00;106,519999999994 25/09/2003 00:00:00;106,229999999994 26/09/2003 00:00:00;104,949999999994 29/09/2003 00:00:00;103,939999999995 30/09/2003 00:00:00;104,449999999994 01/10/2003 00:00:00;102,519999999995 02/10/2003 00:00:00;103,509999999995 03/10/2003 00:00:00;104,189999999994 06/10/2003 00:00:00;105,979999999994 07/10/2003 00:00:00;106,709999999994 08/10/2003 00:00:00;106,679999999994 09/10/2003 00:00:00;107,099999999994 10/10/2003 00:00:00;108,449999999994 13/10/2003 00:00:00;108,079999999994 14/10/2003 00:00:00;109,579999999994 15/10/2003 00:00:00;109,899999999994 16/10/2003 00:00:00;111,299999999994 17/10/2003 00:00:00;111,449999999994 20/10/2003 00:00:00;111,269999999994 21/10/2003 00:00:00;110,959999999994 22/10/2003 00:00:00;111,789999999994 23/10/2003 00:00:00;109,889999999994 24/10/2003 00:00:00;109,649999999994 27/10/2003 00:00:00;110,289999999994 28/10/2003 00:00:00;110,999999999994 29/10/2003 00:00:00;112,429999999994 30/10/2003 00:00:00;112,139999999994 31/10/2003 00:00:00;112,799999999994 03/11/2003 00:00:00;113,409999999994 04/11/2003 00:00:00;114,159999999994 05/11/2003 00:00:00;113,609999999994 06/11/2003 00:00:00;113,149999999994 07/11/2003 00:00:00;112,999999999994 10/11/2003 00:00:00;113,519999999994 12/11/2003 00:00:00;112,239999999994 13/11/2003 00:00:00;112,779999999994 14/11/2003 00:00:00;112,169999999994 17/11/2003 00:00:00;111,859999999994 18/11/2003 00:00:00;111,189999999994 19/11/2003 00:00:00;110,019999999994 20/11/2003 00:00:00;110,119999999994 21/11/2003 00:00:00;109,499999999994 24/11/2003 00:00:00;110,419999999994 25/11/2003 00:00:00;111,159999999994 26/11/2003 00:00:00;111,279999999994 27/11/2003 00:00:00;111,349999999994 28/11/2003 00:00:00;111,569999999994 01/12/2003 00:00:00;112,149999999994 02/12/2003 00:00:00;112,809999999994 03/12/2003 00:00:00;112,179999999994 04/12/2003 00:00:00;112,179999999994 05/12/2003 00:00:00;111,549999999994 08/12/2003 00:00:00;111,299999999994 09/12/2003 00:00:00;110,999999999994 10/12/2003 00:00:00;110,779999999994 11/12/2003 00:00:00;110,139999999994 12/12/2003 00:00:00;110,149999999994 15/12/2003 00:00:00;110,839999999994 16/12/2003 00:00:00;109,579999999994 17/12/2003 00:00:00;109,359999999994 18/12/2003 00:00:00;109,449999999994 19/12/2003 00:00:00;109,829999999994 22/12/2003 00:00:00;109,179999999994 23/12/2003 00:00:00;108,929999999994 24/12/2003 00:00:00;108,799999999994 29/12/2003 00:00:00;109,409999999994 30/12/2003 00:00:00;110,219999999994 31/12/2003 00:00:00;110,849999999994 02/01/2004 00:00:00;111,559999999994 05/01/2004 00:00:00;113,499999999994 06/01/2004 00:00:00;114,529999999994 07/01/2004 00:00:00;114,279999999994 08/01/2004 00:00:00;113,389999999994 09/01/2004 00:00:00;114,869999999994 12/01/2004 00:00:00;114,259999999994 13/01/2004 00:00:00;114,449999999994 14/01/2004 00:00:00;114,589999999994 15/01/2004 00:00:00;115,069999999994 16/01/2004 00:00:00;116,199999999993 19/01/2004 00:00:00;118,359999999993 20/01/2004 00:00:00;119,609999999993 21/01/2004 00:00:00;118,589999999993 22/01/2004 00:00:00;118,919999999993 23/01/2004 00:00:00;119,049999999993 26/01/2004 00:00:00;119,499999999993 27/01/2004 00:00:00;120,289999999993 28/01/2004 00:00:00;120,659999999993 29/01/2004 00:00:00;121,059999999993 30/01/2004 00:00:00;120,759999999993 02/02/2004 00:00:00;121,039999999993 03/02/2004 00:00:00;121,449999999993 04/02/2004 00:00:00;121,139999999993 05/02/2004 00:00:00;120,369999999993 06/02/2004 00:00:00;121,319999999993 09/02/2004 00:00:00;122,239999999993 10/02/2004 00:00:00;122,659999999993 11/02/2004 00:00:00;123,449999999993 12/02/2004 00:00:00;123,829999999993 13/02/2004 00:00:00;124,049999999993 16/02/2004 00:00:00;123,749999999993 17/02/2004 00:00:00;124,019999999993 18/02/2004 00:00:00;125,019999999993 19/02/2004 00:00:00;125,849999999993 20/02/2004 00:00:00;126,199999999993 23/02/2004 00:00:00;125,809999999993 24/02/2004 00:00:00;125,959999999993 25/02/2004 00:00:00;124,389999999993 26/02/2004 00:00:00;124,699999999993 27/02/2004 00:00:00;125,099999999993 01/03/2004 00:00:00;125,169999999993 02/03/2004 00:00:00;126,719999999993 03/03/2004 00:00:00;126,469999999993 04/03/2004 00:00:00;126,259999999993 05/03/2004 00:00:00;126,049999999993 08/03/2004 00:00:00;126,559999999993 09/03/2004 00:00:00;126,739999999993 10/03/2004 00:00:00;125,469999999993 11/03/2004 00:00:00;124,559999999993 12/03/2004 00:00:00;121,339999999993 15/03/2004 00:00:00;123,259999999993 16/03/2004 00:00:00;120,109999999993 17/03/2004 00:00:00;120,839999999993 18/03/2004 00:00:00;122,369999999993 19/03/2004 00:00:00;122,019999999993 22/03/2004 00:00:00;120,979999999993 23/03/2004 00:00:00;119,469999999993 24/03/2004 00:00:00;120,219999999993 25/03/2004 00:00:00;120,089999999993 26/03/2004 00:00:00;122,349999999993 29/03/2004 00:00:00;122,139999999993 30/03/2004 00:00:00;122,639999999993 31/03/2004 00:00:00;122,469999999993 01/04/2004 00:00:00;122,439999999993 02/04/2004 00:00:00;123,109999999993 05/04/2004 00:00:00;124,659999999993 06/04/2004 00:00:00;124,919999999993 07/04/2004 00:00:00;124,299999999993 08/04/2004 00:00:00;124,089999999993 13/04/2004 00:00:00;124,599999999993 14/04/2004 00:00:00;124,699999999993 15/04/2004 00:00:00;123,609999999993 16/04/2004 00:00:00;123,929999999993 19/04/2004 00:00:00;124,169999999993 20/04/2004 00:00:00;124,259999999993 21/04/2004 00:00:00;124,179999999993 22/04/2004 00:00:00;124,249999999993 23/04/2004 00:00:00;124,959999999993 26/04/2004 00:00:00;125,839999999993 27/04/2004 00:00:00;126,069999999993 28/04/2004 00:00:00;125,959999999993 29/04/2004 00:00:00;125,229999999993 30/04/2004 00:00:00;124,609999999993 03/05/2004 00:00:00;124,169999999993 04/05/2004 00:00:00;124,349999999993 05/05/2004 00:00:00;124,609999999993 06/05/2004 00:00:00;125,399999999993 07/05/2004 00:00:00;124,319999999993 10/05/2004 00:00:00;123,279999999993 11/05/2004 00:00:00;120,699999999993 12/05/2004 00:00:00;121,469999999993 13/05/2004 00:00:00;121,069999999993 14/05/2004 00:00:00;121,109999999993 17/05/2004 00:00:00;120,199999999993 18/05/2004 00:00:00;118,529999999993 19/05/2004 00:00:00;119,679999999993 21/05/2004 00:00:00;120,589999999993 24/05/2004 00:00:00;121,289999999993 25/05/2004 00:00:00;121,239999999993 26/05/2004 00:00:00;121,769999999993 27/05/2004 00:00:00;121,979999999993 28/05/2004 00:00:00;122,669999999993 01/06/2004 00:00:00;122,689999999993 02/06/2004 00:00:00;122,279999999993 03/06/2004 00:00:00;122,959999999993 04/06/2004 00:00:00;123,019999999993 07/06/2004 00:00:00;123,829999999993 08/06/2004 00:00:00;124,559999999992 09/06/2004 00:00:00;124,849999999992 10/06/2004 00:00:00;124,749999999992 11/06/2004 00:00:00;125,329999999992 14/06/2004 00:00:00;124,839999999992 15/06/2004 00:00:00;124,569999999992 16/06/2004 00:00:00;124,929999999992 17/06/2004 00:00:00;125,549999999992 18/06/2004 00:00:00;126,139999999992 21/06/2004 00:00:00;126,829999999992 22/06/2004 00:00:00;126,499999999992 23/06/2004 00:00:00;125,699999999992 24/06/2004 00:00:00;126,049999999992 25/06/2004 00:00:00;126,549999999992 28/06/2004 00:00:00;126,849999999992 29/06/2004 00:00:00;127,169999999992 30/06/2004 00:00:00;127,319999999992 01/07/2004 00:00:00;127,519999999992 02/07/2004 00:00:00;127,329999999992 05/07/2004 00:00:00;126,659999999992 06/07/2004 00:00:00;126,729999999992 07/07/2004 00:00:00;126,139999999992 08/07/2004 00:00:00;126,039999999992 09/07/2004 00:00:00;125,839999999992 12/07/2004 00:00:00;126,009999999992 13/07/2004 00:00:00;125,789999999992 15/07/2004 00:00:00;125,169999999992 16/07/2004 00:00:00;125,199999999992 19/07/2004 00:00:00;125,089999999992 20/07/2004 00:00:00;124,559999999992 21/07/2004 00:00:00;124,839999999992 22/07/2004 00:00:00;124,079999999992 23/07/2004 00:00:00;123,579999999992 26/07/2004 00:00:00;123,829999999992 27/07/2004 00:00:00;123,469999999992 28/07/2004 00:00:00;123,729999999992 29/07/2004 00:00:00;123,209999999992 30/07/2004 00:00:00;124,469999999992 02/08/2004 00:00:00;125,129999999992 03/08/2004 00:00:00;124,399999999992 04/08/2004 00:00:00;124,499999999992 05/08/2004 00:00:00;123,909999999992 06/08/2004 00:00:00;123,239999999992 09/08/2004 00:00:00;121,429999999992 10/08/2004 00:00:00;120,219999999992 11/08/2004 00:00:00;120,609999999992 12/08/2004 00:00:00;119,709999999992 13/08/2004 00:00:00;119,039999999993 16/08/2004 00:00:00;118,239999999993 17/08/2004 00:00:00;119,119999999993 18/08/2004 00:00:00;120,139999999992 19/08/2004 00:00:00;120,219999999992 20/08/2004 00:00:00;120,549999999992 23/08/2004 00:00:00;121,089999999992 24/08/2004 00:00:00;121,199999999992 25/08/2004 00:00:00;121,339999999992 26/08/2004 00:00:00;121,889999999992 27/08/2004 00:00:00;121,639999999992 30/08/2004 00:00:00;122,019999999992 31/08/2004 00:00:00;121,559999999992 01/09/2004 00:00:00;121,529999999992 02/09/2004 00:00:00;122,109999999992 03/09/2004 00:00:00;122,339999999992 06/09/2004 00:00:00;123,009999999992 07/09/2004 00:00:00;123,169999999992 08/09/2004 00:00:00;123,549999999992 09/09/2004 00:00:00;123,299999999992 10/09/2004 00:00:00;123,349999999992 13/09/2004 00:00:00;123,759999999992 14/09/2004 00:00:00;124,629999999992 15/09/2004 00:00:00;124,489999999992 16/09/2004 00:00:00;124,559999999992 17/09/2004 00:00:00;124,499999999992 20/09/2004 00:00:00;125,229999999992 21/09/2004 00:00:00;124,989999999992 22/09/2004 00:00:00;125,799999999992 23/09/2004 00:00:00;125,789999999992 24/09/2004 00:00:00;125,639999999992 27/09/2004 00:00:00;125,899999999992 28/09/2004 00:00:00;125,199999999992 29/09/2004 00:00:00;125,469999999992 30/09/2004 00:00:00;125,649999999992 01/10/2004 00:00:00;125,659999999992 04/10/2004 00:00:00;127,209999999992 05/10/2004 00:00:00;128,239999999992 06/10/2004 00:00:00;127,719999999992 07/10/2004 00:00:00;127,999999999992 08/10/2004 00:00:00;127,069999999992 11/10/2004 00:00:00;126,989999999992 12/10/2004 00:00:00;126,349999999992 13/10/2004 00:00:00;125,769999999992 14/10/2004 00:00:00;125,719999999992 15/10/2004 00:00:00;125,009999999992 18/10/2004 00:00:00;125,499999999992 19/10/2004 00:00:00;125,719999999992 20/10/2004 00:00:00;125,719999999992 21/10/2004 00:00:00;125,719999999992 22/10/2004 00:00:00;127,799999999992 25/10/2004 00:00:00;126,959999999992 26/10/2004 00:00:00;126,369999999992 27/10/2004 00:00:00;126,419999999992 28/10/2004 00:00:00;126,839999999992 29/10/2004 00:00:00;127,479999999992 02/11/2004 00:00:00;128,699999999992 03/11/2004 00:00:00;129,479999999992 04/11/2004 00:00:00;128,499999999992 05/11/2004 00:00:00;128,409999999992 08/11/2004 00:00:00;128,499999999992 09/11/2004 00:00:00;128,889999999992 10/11/2004 00:00:00;128,619999999992 12/11/2004 00:00:00;129,789999999992 15/11/2004 00:00:00;130,269999999992 16/11/2004 00:00:00;130,239999999992 17/11/2004 00:00:00;129,559999999992 18/11/2004 00:00:00;130,049999999991 19/11/2004 00:00:00;130,119999999991 22/11/2004 00:00:00;129,809999999991 23/11/2004 00:00:00;130,239999999991 24/11/2004 00:00:00;130,649999999991 25/11/2004 00:00:00;130,909999999991 26/11/2004 00:00:00;130,879999999991 29/11/2004 00:00:00;131,189999999991 30/11/2004 00:00:00;131,039999999991 01/12/2004 00:00:00;131,109999999991 02/12/2004 00:00:00;131,519999999991 03/12/2004 00:00:00;131,649999999991 06/12/2004 00:00:00;131,769999999991 07/12/2004 00:00:00;132,239999999991 08/12/2004 00:00:00;132,819999999991 09/12/2004 00:00:00;132,879999999991 10/12/2004 00:00:00;132,539999999991 13/12/2004 00:00:00;132,909999999991 14/12/2004 00:00:00;133,739999999991 15/12/2004 00:00:00;133,589999999991 16/12/2004 00:00:00;134,329999999991 17/12/2004 00:00:00;135,099999999991 20/12/2004 00:00:00;136,329999999991 21/12/2004 00:00:00;136,309999999991 22/12/2004 00:00:00;136,599999999991 23/12/2004 00:00:00;136,809999999991 24/12/2004 00:00:00;136,539999999991 27/12/2004 00:00:00;136,649999999991 28/12/2004 00:00:00;136,649999999991 29/12/2004 00:00:00;136,829999999991 30/12/2004 00:00:00;137,289999999991 31/12/2004 00:00:00;137,649999999991 03/01/2005 00:00:00;138,729999999991 04/01/2005 00:00:00;139,099999999991 05/01/2005 00:00:00;138,439999999991 06/01/2005 00:00:00;138,759999999991 07/01/2005 00:00:00;139,589999999991 10/01/2005 00:00:00;140,139999999991 11/01/2005 00:00:00;139,989999999991 12/01/2005 00:00:00;139,209999999991 13/01/2005 00:00:00;140,489999999991 14/01/2005 00:00:00;140,639999999991 17/01/2005 00:00:00;141,319999999990 18/01/2005 00:00:00;141,449999999990 19/01/2005 00:00:00;141,769999999990 20/01/2005 00:00:00;141,079999999990 21/01/2005 00:00:00;140,899999999990 24/01/2005 00:00:00;140,969999999990 25/01/2005 00:00:00;142,039999999990 26/01/2005 00:00:00;142,919999999990 27/01/2005 00:00:00;143,249999999990 28/01/2005 00:00:00;143,359999999990 31/01/2005 00:00:00;144,759999999990 01/02/2005 00:00:00;145,729999999990 02/02/2005 00:00:00;147,079999999990 03/02/2005 00:00:00;147,349999999990 04/02/2005 00:00:00;148,319999999990 07/02/2005 00:00:00;149,679999999990 08/02/2005 00:00:00;149,869999999990 09/02/2005 00:00:00;149,099999999990 10/02/2005 00:00:00;148,699999999990 11/02/2005 00:00:00;149,559999999990 14/02/2005 00:00:00;149,349999999990 15/02/2005 00:00:00;149,299999999990 16/02/2005 00:00:00;148,629999999990 17/02/2005 00:00:00;148,819999999990 18/02/2005 00:00:00;149,139999999990 21/02/2005 00:00:00;148,949999999990 22/02/2005 00:00:00;148,199999999990 23/02/2005 00:00:00;146,649999999990 24/02/2005 00:00:00;147,319999999990 25/02/2005 00:00:00;148,689999999990 28/02/2005 00:00:00;148,989999999990 01/03/2005 00:00:00;149,259999999990 02/03/2005 00:00:00;149,519999999990 03/03/2005 00:00:00;149,519999999990 04/03/2005 00:00:00;149,739999999990 07/03/2005 00:00:00;150,669999999990 08/03/2005 00:00:00;150,479999999990 09/03/2005 00:00:00;150,109999999990 10/03/2005 00:00:00;149,409999999990 11/03/2005 00:00:00;149,609999999990 14/03/2005 00:00:00;149,439999999990 15/03/2005 00:00:00;149,979999999990 16/03/2005 00:00:00;149,769999999990 17/03/2005 00:00:00;149,549999999990 18/03/2005 00:00:00;150,079999999990 21/03/2005 00:00:00;150,169999999990 22/03/2005 00:00:00;150,259999999990 23/03/2005 00:00:00;149,029999999990 24/03/2005 00:00:00;149,509999999990 29/03/2005 00:00:00;149,789999999990 30/03/2005 00:00:00;149,859999999990 31/03/2005 00:00:00;150,909999999989 01/04/2005 00:00:00;151,639999999989 04/04/2005 00:00:00;150,949999999989 05/04/2005 00:00:00;151,779999999989 06/04/2005 00:00:00;151,999999999989 07/04/2005 00:00:00;152,859999999989 08/04/2005 00:00:00;153,719999999989 11/04/2005 00:00:00;153,659999999989 12/04/2005 00:00:00;153,639999999989 13/04/2005 00:00:00;153,889999999989 14/04/2005 00:00:00;153,339999999989 15/04/2005 00:00:00;152,009999999989 18/04/2005 00:00:00;148,459999999989 19/04/2005 00:00:00;149,369999999989 20/04/2005 00:00:00;149,989999999989 21/04/2005 00:00:00;149,089999999989 22/04/2005 00:00:00;150,299999999989 25/04/2005 00:00:00;150,399999999989 26/04/2005 00:00:00;149,469999999989 27/04/2005 00:00:00;147,989999999989 28/04/2005 00:00:00;147,799999999989 29/04/2005 00:00:00;147,989999999989 02/05/2005 00:00:00;148,459999999989 03/05/2005 00:00:00;148,899999999989 04/05/2005 00:00:00;148,109999999989 06/05/2005 00:00:00;149,059999999989 09/05/2005 00:00:00;149,339999999989 10/05/2005 00:00:00;149,059999999989 11/05/2005 00:00:00;148,939999999989 12/05/2005 00:00:00;149,129999999989 13/05/2005 00:00:00;148,589999999989 17/05/2005 00:00:00;148,179999999989 18/05/2005 00:00:00;149,479999999989 19/05/2005 00:00:00;149,769999999989 20/05/2005 00:00:00;149,689999999989 23/05/2005 00:00:00;150,289999999989 24/05/2005 00:00:00;150,729999999989 25/05/2005 00:00:00;150,729999999989 26/05/2005 00:00:00;151,969999999989 27/05/2005 00:00:00;152,159999999989 30/05/2005 00:00:00;151,999999999989 31/05/2005 00:00:00;152,419999999989 01/06/2005 00:00:00;154,029999999989 02/06/2005 00:00:00;154,239999999989 03/06/2005 00:00:00;154,749999999989 06/06/2005 00:00:00;154,889999999989 07/06/2005 00:00:00;155,629999999989 08/06/2005 00:00:00;155,959999999989 09/06/2005 00:00:00;156,279999999989 10/06/2005 00:00:00;156,389999999989 13/06/2005 00:00:00;157,439999999989 14/06/2005 00:00:00;157,599999999989 15/06/2005 00:00:00;158,029999999988 16/06/2005 00:00:00;158,279999999988 17/06/2005 00:00:00;158,489999999988 20/06/2005 00:00:00;158,399999999988 21/06/2005 00:00:00;158,709999999988 22/06/2005 00:00:00;158,839999999988 23/06/2005 00:00:00;158,609999999988 24/06/2005 00:00:00;158,679999999988 27/06/2005 00:00:00;157,549999999988 28/06/2005 00:00:00;158,579999999988 29/06/2005 00:00:00;159,099999999988 30/06/2005 00:00:00;158,989999999988 01/07/2005 00:00:00;159,639999999988 04/07/2005 00:00:00;160,109999999988 05/07/2005 00:00:00;160,019999999988 06/07/2005 00:00:00;161,079999999988 07/07/2005 00:00:00;160,059999999988 08/07/2005 00:00:00;161,829999999988 11/07/2005 00:00:00;162,899999999988 12/07/2005 00:00:00;162,629999999988 13/07/2005 00:00:00;162,969999999988 15/07/2005 00:00:00;163,739999999988 18/07/2005 00:00:00;163,529999999988 19/07/2005 00:00:00;163,849999999988 20/07/2005 00:00:00;164,299999999988 21/07/2005 00:00:00;164,319999999988 22/07/2005 00:00:00;164,499999999988 25/07/2005 00:00:00;165,529999999988 26/07/2005 00:00:00;165,749999999988 27/07/2005 00:00:00;166,739999999988 28/07/2005 00:00:00;167,559999999988 29/07/2005 00:00:00;168,039999999987 01/08/2005 00:00:00;168,379999999987 02/08/2005 00:00:00;169,839999999987 03/08/2005 00:00:00;169,779999999987 04/08/2005 00:00:00;169,229999999987 05/08/2005 00:00:00;168,829999999987 08/08/2005 00:00:00;168,949999999987 09/08/2005 00:00:00;169,519999999987 10/08/2005 00:00:00;169,759999999987 11/08/2005 00:00:00;169,629999999987 12/08/2005 00:00:00;169,489999999987 16/08/2005 00:00:00;169,679999999987 17/08/2005 00:00:00;169,059999999987 18/08/2005 00:00:00;169,079999999987 19/08/2005 00:00:00;169,039999999987 22/08/2005 00:00:00;169,459999999987 23/08/2005 00:00:00;168,979999999987 24/08/2005 00:00:00;169,349999999987 25/08/2005 00:00:00;168,359999999987 26/08/2005 00:00:00;168,439999999987 29/08/2005 00:00:00;168,129999999987 30/08/2005 00:00:00;168,629999999987 31/08/2005 00:00:00;170,159999999987 01/09/2005 00:00:00;170,379999999987 02/09/2005 00:00:00;170,779999999987 05/09/2005 00:00:00;172,119999999987 06/09/2005 00:00:00;172,359999999987 07/09/2005 00:00:00;172,839999999987 08/09/2005 00:00:00;171,949999999987 09/09/2005 00:00:00;172,709999999987 12/09/2005 00:00:00;173,499999999987 13/09/2005 00:00:00;172,859999999987 14/09/2005 00:00:00;172,749999999987 15/09/2005 00:00:00;173,499999999987 16/09/2005 00:00:00;174,789999999987 19/09/2005 00:00:00;175,149999999987 20/09/2005 00:00:00;175,549999999987 21/09/2005 00:00:00;175,329999999987 22/09/2005 00:00:00;174,269999999987 23/09/2005 00:00:00;174,939999999987 26/09/2005 00:00:00;176,689999999987 27/09/2005 00:00:00;177,209999999986 28/09/2005 00:00:00;178,269999999986 29/09/2005 00:00:00;178,869999999986 30/09/2005 00:00:00;179,979999999986 03/10/2005 00:00:00;180,799999999986 04/10/2005 00:00:00;181,039999999986 05/10/2005 00:00:00;180,169999999986 06/10/2005 00:00:00;177,589999999986 07/10/2005 00:00:00;177,339999999986 10/10/2005 00:00:00;178,299999999986 11/10/2005 00:00:00;178,659999999986 12/10/2005 00:00:00;177,699999999986 13/10/2005 00:00:00;173,929999999987 14/10/2005 00:00:00;173,209999999987 17/10/2005 00:00:00;173,579999999987 18/10/2005 00:00:00;172,349999999987 19/10/2005 00:00:00;168,479999999987 20/10/2005 00:00:00;169,319999999987 21/10/2005 00:00:00;167,939999999987 24/10/2005 00:00:00;169,829999999987 25/10/2005 00:00:00;169,649999999987 26/10/2005 00:00:00;169,709999999987 27/10/2005 00:00:00;166,579999999987 28/10/2005 00:00:00;165,989999999987 31/10/2005 00:00:00;168,189999999987 02/11/2005 00:00:00;168,219999999987 03/11/2005 00:00:00;170,449999999987 04/11/2005 00:00:00;170,729999999987 07/11/2005 00:00:00;170,809999999987 08/11/2005 00:00:00;171,449999999987 09/11/2005 00:00:00;170,479999999987 10/11/2005 00:00:00;171,129999999987 14/11/2005 00:00:00;171,169999999987 15/11/2005 00:00:00;170,289999999987 16/11/2005 00:00:00;169,049999999987 17/11/2005 00:00:00;169,959999999987 18/11/2005 00:00:00;170,789999999987 21/11/2005 00:00:00;171,089999999987 22/11/2005 00:00:00;171,739999999987 23/11/2005 00:00:00;172,299999999986 24/11/2005 00:00:00;171,749999999987 25/11/2005 00:00:00;172,299999999986 28/11/2005 00:00:00;172,959999999986 29/11/2005 00:00:00;173,779999999986 30/11/2005 00:00:00;174,039999999986 01/12/2005 00:00:00;175,039999999986 02/12/2005 00:00:00;176,359999999986 05/12/2005 00:00:00;176,699999999986 06/12/2005 00:00:00;176,759999999986 07/12/2005 00:00:00;177,659999999986 08/12/2005 00:00:00;177,129999999986 09/12/2005 00:00:00;177,119999999986 12/12/2005 00:00:00;177,379999999986 13/12/2005 00:00:00;177,789999999986 14/12/2005 00:00:00;177,179999999986 15/12/2005 00:00:00;177,169999999986 16/12/2005 00:00:00;177,229999999986 19/12/2005 00:00:00;177,929999999986 20/12/2005 00:00:00;178,459999999986 21/12/2005 00:00:00;179,089999999986 22/12/2005 00:00:00;178,939999999986 23/12/2005 00:00:00;179,049999999986 27/12/2005 00:00:00;179,639999999986 28/12/2005 00:00:00;179,869999999986 29/12/2005 00:00:00;180,749999999986 30/12/2005 00:00:00;180,459999999986 02/01/2006 00:00:00;182,009999999985 03/01/2006 00:00:00;184,289999999985 04/01/2006 00:00:00;186,669999999985 05/01/2006 00:00:00;187,519999999985 06/01/2006 00:00:00;188,919999999985 09/01/2006 00:00:00;189,769999999985 10/01/2006 00:00:00;188,729999999985 11/01/2006 00:00:00;190,559999999985 12/01/2006 00:00:00;191,409999999985 13/01/2006 00:00:00;190,389999999985 16/01/2006 00:00:00;190,719999999985 17/01/2006 00:00:00;189,319999999985 18/01/2006 00:00:00;188,799999999985 19/01/2006 00:00:00;190,519999999985 20/01/2006 00:00:00;190,559999999985 23/01/2006 00:00:00;190,539999999985 24/01/2006 00:00:00;191,619999999985 25/01/2006 00:00:00;192,909999999984 26/01/2006 00:00:00;193,949999999984 27/01/2006 00:00:00;196,669999999984 30/01/2006 00:00:00;196,839999999984 31/01/2006 00:00:00;197,169999999984 01/02/2006 00:00:00;198,499999999984 02/02/2006 00:00:00;199,589999999984 03/02/2006 00:00:00;199,019999999984 06/02/2006 00:00:00;199,709999999984 07/02/2006 00:00:00;199,349999999984 08/02/2006 00:00:00;198,679999999984 09/02/2006 00:00:00;200,589999999984 10/02/2006 00:00:00;201,279999999984 13/02/2006 00:00:00;202,279999999983 14/02/2006 00:00:00;203,349999999983 15/02/2006 00:00:00;204,149999999983 16/02/2006 00:00:00;205,399999999983 17/02/2006 00:00:00;206,659999999983 20/02/2006 00:00:00;207,459999999983 21/02/2006 00:00:00;208,899999999983 22/02/2006 00:00:00;209,309999999983 23/02/2006 00:00:00;209,569999999983 24/02/2006 00:00:00;210,229999999983 27/02/2006 00:00:00;211,289999999983 28/02/2006 00:00:00;209,389999999983 01/03/2006 00:00:00;210,399999999983 02/03/2006 00:00:00;210,099999999983 03/03/2006 00:00:00;209,859999999983 06/03/2006 00:00:00;211,419999999983 07/03/2006 00:00:00;209,189999999983 08/03/2006 00:00:00;207,039999999983 09/03/2006 00:00:00;210,239999999983 10/03/2006 00:00:00;212,619999999982 13/03/2006 00:00:00;213,719999999982 14/03/2006 00:00:00;213,849999999982 15/03/2006 00:00:00;214,149999999982 16/03/2006 00:00:00;215,729999999982 17/03/2006 00:00:00;216,979999999982 20/03/2006 00:00:00;216,869999999982 21/03/2006 00:00:00;216,579999999982 22/03/2006 00:00:00;217,149999999982 23/03/2006 00:00:00;216,629999999982 24/03/2006 00:00:00;217,059999999982 27/03/2006 00:00:00;216,519999999982 28/03/2006 00:00:00;216,679999999982 29/03/2006 00:00:00;216,949999999982 30/03/2006 00:00:00;217,459999999982 31/03/2006 00:00:00;217,389999999982 03/04/2006 00:00:00;218,429999999982 04/04/2006 00:00:00;218,439999999982 05/04/2006 00:00:00;218,899999999982 06/04/2006 00:00:00;221,289999999981 07/04/2006 00:00:00;219,919999999982 10/04/2006 00:00:00;219,529999999982 11/04/2006 00:00:00;218,299999999982 12/04/2006 00:00:00;217,399999999982 13/04/2006 00:00:00;218,639999999982 18/04/2006 00:00:00;218,799999999982 19/04/2006 00:00:00;220,509999999981 20/04/2006 00:00:00;221,029999999981 21/04/2006 00:00:00;224,219999999981 24/04/2006 00:00:00;224,409999999981 25/04/2006 00:00:00;225,339999999981 26/04/2006 00:00:00;225,649999999981 27/04/2006 00:00:00;224,069999999981 28/04/2006 00:00:00;223,479999999981 02/05/2006 00:00:00;224,639999999981 03/05/2006 00:00:00;225,479999999981 04/05/2006 00:00:00;228,199999999981 05/05/2006 00:00:00;229,479999999981 09/05/2006 00:00:00;230,699999999980 10/05/2006 00:00:00;230,469999999980 11/05/2006 00:00:00;231,989999999980 12/05/2006 00:00:00;226,679999999981 15/05/2006 00:00:00;220,769999999981 16/05/2006 00:00:00;220,479999999981 17/05/2006 00:00:00;215,169999999982 18/05/2006 00:00:00;210,449999999982 19/05/2006 00:00:00;210,679999999982 22/05/2006 00:00:00;201,069999999983 23/05/2006 00:00:00;206,439999999982 24/05/2006 00:00:00;202,539999999983 26/05/2006 00:00:00;210,159999999982 29/05/2006 00:00:00;212,689999999982 30/05/2006 00:00:00;208,259999999982 31/05/2006 00:00:00;210,019999999982 01/06/2006 00:00:00;209,869999999982 02/06/2006 00:00:00;210,779999999982 06/06/2006 00:00:00;205,249999999982 07/06/2006 00:00:00;204,409999999982 08/06/2006 00:00:00;199,079999999983 09/06/2006 00:00:00;201,229999999983 12/06/2006 00:00:00;199,419999999983 13/06/2006 00:00:00;194,299999999983 14/06/2006 00:00:00;194,059999999983 15/06/2006 00:00:00;201,039999999983 16/06/2006 00:00:00;199,729999999983 19/06/2006 00:00:00;201,659999999983 20/06/2006 00:00:00;201,059999999983 21/06/2006 00:00:00;201,139999999983 22/06/2006 00:00:00;202,189999999983 23/06/2006 00:00:00;202,179999999983 26/06/2006 00:00:00;202,979999999982 27/06/2006 00:00:00;202,539999999982 28/06/2006 00:00:00;201,329999999983 29/06/2006 00:00:00;203,489999999982 30/06/2006 00:00:00;207,249999999982 03/07/2006 00:00:00;208,699999999982 04/07/2006 00:00:00;208,899999999982 05/07/2006 00:00:00;205,229999999982 06/07/2006 00:00:00;204,939999999982 07/07/2006 00:00:00;204,499999999982 10/07/2006 00:00:00;204,129999999982 11/07/2006 00:00:00;202,859999999982 12/07/2006 00:00:00;203,339999999982 13/07/2006 00:00:00;199,939999999983 17/07/2006 00:00:00;194,779999999983 18/07/2006 00:00:00;193,099999999983 19/07/2006 00:00:00;196,409999999983 20/07/2006 00:00:00;197,189999999983 21/07/2006 00:00:00;195,409999999983 24/07/2006 00:00:00;197,259999999983 25/07/2006 00:00:00;198,589999999983 26/07/2006 00:00:00;199,399999999983 27/07/2006 00:00:00;203,429999999982 28/07/2006 00:00:00;204,079999999982 31/07/2006 00:00:00;204,769999999982 01/08/2006 00:00:00;203,789999999982 02/08/2006 00:00:00;204,969999999982 03/08/2006 00:00:00;203,839999999982 04/08/2006 00:00:00;205,329999999982 07/08/2006 00:00:00;203,409999999982 08/08/2006 00:00:00;203,239999999982 09/08/2006 00:00:00;203,469999999982 10/08/2006 00:00:00;201,439999999982 11/08/2006 00:00:00;201,559999999982 14/08/2006 00:00:00;202,999999999982 16/08/2006 00:00:00;205,599999999982 17/08/2006 00:00:00;206,219999999982 18/08/2006 00:00:00;206,489999999982 21/08/2006 00:00:00;206,629999999982 22/08/2006 00:00:00;207,419999999982 23/08/2006 00:00:00;206,389999999982 24/08/2006 00:00:00;206,459999999982 25/08/2006 00:00:00;207,389999999982 28/08/2006 00:00:00;208,479999999981 29/08/2006 00:00:00;209,819999999981 30/08/2006 00:00:00;210,399999999981 31/08/2006 00:00:00;209,629999999981 01/09/2006 00:00:00;211,969999999981 04/09/2006 00:00:00;214,219999999981 05/09/2006 00:00:00;213,229999999981 06/09/2006 00:00:00;211,859999999981 07/09/2006 00:00:00;209,879999999981 08/09/2006 00:00:00;210,629999999981 11/09/2006 00:00:00;208,659999999981 12/09/2006 00:00:00;210,929999999981 13/09/2006 00:00:00;211,149999999981 14/09/2006 00:00:00;211,739999999981 15/09/2006 00:00:00;212,339999999981 18/09/2006 00:00:00;212,249999999981 19/09/2006 00:00:00;212,739999999981 20/09/2006 00:00:00;213,259999999981 21/09/2006 00:00:00;213,259999999981 22/09/2006 00:00:00;211,739999999981 25/09/2006 00:00:00;211,879999999981 26/09/2006 00:00:00;213,209999999981 27/09/2006 00:00:00;214,029999999981 28/09/2006 00:00:00;214,609999999981 29/09/2006 00:00:00;215,109999999981 02/10/2006 00:00:00;215,049999999981 03/10/2006 00:00:00;214,569999999981 04/10/2006 00:00:00;215,509999999981 05/10/2006 00:00:00;216,929999999980 06/10/2006 00:00:00;215,749999999981 09/10/2006 00:00:00;215,839999999981 10/10/2006 00:00:00;216,859999999980 11/10/2006 00:00:00;216,429999999980 12/10/2006 00:00:00;217,569999999980 13/10/2006 00:00:00;218,509999999980 16/10/2006 00:00:00;219,299999999980 17/10/2006 00:00:00;217,509999999980 18/10/2006 00:00:00;218,349999999980 19/10/2006 00:00:00;219,019999999980 20/10/2006 00:00:00;219,889999999980 23/10/2006 00:00:00;220,579999999980 24/10/2006 00:00:00;220,499999999980 25/10/2006 00:00:00;220,969999999980 26/10/2006 00:00:00;221,079999999980 27/10/2006 00:00:00;219,809999999980 30/10/2006 00:00:00;218,969999999980 31/10/2006 00:00:00;219,489999999980 02/11/2006 00:00:00;220,459999999980 03/11/2006 00:00:00;221,239999999980 06/11/2006 00:00:00;223,039999999980 07/11/2006 00:00:00;223,339999999980 08/11/2006 00:00:00;223,349999999980 09/11/2006 00:00:00;224,049999999980 10/11/2006 00:00:00;224,329999999980 13/11/2006 00:00:00;226,299999999979 14/11/2006 00:00:00;225,159999999979 15/11/2006 00:00:00;226,769999999979 16/11/2006 00:00:00;225,969999999979 17/11/2006 00:00:00;224,539999999979 20/11/2006 00:00:00;225,429999999979 21/11/2006 00:00:00;227,439999999979 22/11/2006 00:00:00;227,489999999979 23/11/2006 00:00:00;226,379999999979 24/11/2006 00:00:00;225,189999999979 27/11/2006 00:00:00;221,799999999980 28/11/2006 00:00:00;221,009999999980 29/11/2006 00:00:00;225,079999999979 30/11/2006 00:00:00;225,219999999979 01/12/2006 00:00:00;224,649999999979 04/12/2006 00:00:00;225,339999999979 05/12/2006 00:00:00;227,269999999979 06/12/2006 00:00:00;227,829999999979 07/12/2006 00:00:00;228,349999999979 08/12/2006 00:00:00;230,079999999979 11/12/2006 00:00:00;231,399999999979 12/12/2006 00:00:00;232,179999999979 13/12/2006 00:00:00;233,079999999978 14/12/2006 00:00:00;233,429999999978 15/12/2006 00:00:00;233,639999999978 18/12/2006 00:00:00;232,999999999978 19/12/2006 00:00:00;232,159999999978 20/12/2006 00:00:00;233,509999999978 21/12/2006 00:00:00;234,359999999978 22/12/2006 00:00:00;234,389999999978 27/12/2006 00:00:00;235,849999999978 28/12/2006 00:00:00;236,619999999978 29/12/2006 00:00:00;236,979999999978 02/01/2007 00:00:00;238,699999999978 03/01/2007 00:00:00;240,659999999978 04/01/2007 00:00:00;240,079999999978 05/01/2007 00:00:00;238,959999999978 08/01/2007 00:00:00;239,549999999978 09/01/2007 00:00:00;241,029999999978 10/01/2007 00:00:00;240,159999999978 11/01/2007 00:00:00;244,219999999977 12/01/2007 00:00:00;245,619999999977 15/01/2007 00:00:00;247,919999999977 16/01/2007 00:00:00;246,839999999977 17/01/2007 00:00:00;246,929999999977 18/01/2007 00:00:00;246,149999999977 19/01/2007 00:00:00;246,749999999977 22/01/2007 00:00:00;247,149999999977 23/01/2007 00:00:00;244,959999999977 24/01/2007 00:00:00;246,409999999977 25/01/2007 00:00:00;245,659999999977 26/01/2007 00:00:00;244,399999999977 29/01/2007 00:00:00;246,239999999977 30/01/2007 00:00:00;246,459999999977 31/01/2007 00:00:00;247,749999999977 01/02/2007 00:00:00;248,989999999977 02/02/2007 00:00:00;250,029999999976 05/02/2007 00:00:00;249,969999999976 06/02/2007 00:00:00;251,349999999976 07/02/2007 00:00:00;253,779999999976 08/02/2007 00:00:00;252,309999999976 09/02/2007 00:00:00;252,959999999976 12/02/2007 00:00:00;252,029999999976 13/02/2007 00:00:00;252,529999999976 14/02/2007 00:00:00;254,719999999976 15/02/2007 00:00:00;254,329999999976 16/02/2007 00:00:00;253,949999999976 19/02/2007 00:00:00;254,599999999976 20/02/2007 00:00:00;253,739999999976 21/02/2007 00:00:00;253,229999999976 22/02/2007 00:00:00;254,079999999976 23/02/2007 00:00:00;253,259999999976 26/02/2007 00:00:00;253,899999999976 27/02/2007 00:00:00;244,949999999977 28/02/2007 00:00:00;243,129999999977 01/03/2007 00:00:00;239,509999999977 02/03/2007 00:00:00;240,149999999977 05/03/2007 00:00:00;236,299999999978 06/03/2007 00:00:00;239,519999999977 07/03/2007 00:00:00;241,429999999977 08/03/2007 00:00:00;245,039999999977 09/03/2007 00:00:00;244,909999999977 12/03/2007 00:00:00;245,319999999977 13/03/2007 00:00:00;243,009999999977 14/03/2007 00:00:00;237,779999999977 15/03/2007 00:00:00;240,959999999977 16/03/2007 00:00:00;240,999999999977 19/03/2007 00:00:00;244,619999999977 20/03/2007 00:00:00;245,269999999977 21/03/2007 00:00:00;247,869999999976 22/03/2007 00:00:00;250,309999999976 23/03/2007 00:00:00;250,799999999976 26/03/2007 00:00:00;251,049999999976 27/03/2007 00:00:00;250,889999999976 28/03/2007 00:00:00;250,039999999976 29/03/2007 00:00:00;252,559999999976 30/03/2007 00:00:00;252,819999999976 02/04/2007 00:00:00;253,279999999976 03/04/2007 00:00:00;254,889999999975 04/04/2007 00:00:00;255,029999999975 05/04/2007 00:00:00;256,119999999975 10/04/2007 00:00:00;257,509999999975 11/04/2007 00:00:00;257,739999999975 12/04/2007 00:00:00;256,779999999975 13/04/2007 00:00:00;256,899999999975 16/04/2007 00:00:00;258,359999999975 17/04/2007 00:00:00;258,399999999975 18/04/2007 00:00:00;257,189999999975 19/04/2007 00:00:00;256,239999999975 20/04/2007 00:00:00;258,289999999975 23/04/2007 00:00:00;259,319999999975 24/04/2007 00:00:00;257,709999999975 25/04/2007 00:00:00;260,639999999975 26/04/2007 00:00:00;261,019999999975 27/04/2007 00:00:00;260,469999999975 30/04/2007 00:00:00;260,939999999975 02/05/2007 00:00:00;262,589999999975 03/05/2007 00:00:00;262,199999999975 04/05/2007 00:00:00;265,029999999974 07/05/2007 00:00:00;265,469999999974 09/05/2007 00:00:00;263,019999999974 10/05/2007 00:00:00;263,129999999974 11/05/2007 00:00:00;262,819999999974 14/05/2007 00:00:00;262,229999999974 15/05/2007 00:00:00;263,009999999974 16/05/2007 00:00:00;264,129999999974 18/05/2007 00:00:00;266,279999999974 21/05/2007 00:00:00;266,599999999974 22/05/2007 00:00:00;266,879999999974 23/05/2007 00:00:00;267,359999999974 24/05/2007 00:00:00;266,699999999974 25/05/2007 00:00:00;266,259999999974 29/05/2007 00:00:00;267,149999999974 30/05/2007 00:00:00;266,299999999974 31/05/2007 00:00:00;268,919999999974 01/06/2007 00:00:00;270,739999999974 04/06/2007 00:00:00;270,069999999974 05/06/2007 00:00:00;270,169999999974 06/06/2007 00:00:00;266,139999999974 07/06/2007 00:00:00;263,719999999974 08/06/2007 00:00:00;262,579999999974 11/06/2007 00:00:00;264,829999999974 12/06/2007 00:00:00;265,059999999974 13/06/2007 00:00:00;265,669999999974 14/06/2007 00:00:00;269,049999999974 15/06/2007 00:00:00;271,499999999973 18/06/2007 00:00:00;271,739999999973 19/06/2007 00:00:00;271,119999999973 20/06/2007 00:00:00;272,549999999973 21/06/2007 00:00:00;271,299999999973 22/06/2007 00:00:00;269,949999999973 25/06/2007 00:00:00;269,479999999973 26/06/2007 00:00:00;267,359999999974 27/06/2007 00:00:00;267,299999999974 28/06/2007 00:00:00;270,059999999973 29/06/2007 00:00:00;270,519999999973 02/07/2007 00:00:00;272,059999999973 03/07/2007 00:00:00;273,389999999973 04/07/2007 00:00:00;275,419999999973 05/07/2007 00:00:00;275,269999999973 06/07/2007 00:00:00;276,299999999973 09/07/2007 00:00:00;277,509999999972 10/07/2007 00:00:00;276,559999999973 11/07/2007 00:00:00;275,679999999973 12/07/2007 00:00:00;279,089999999972 13/07/2007 00:00:00;279,949999999972 16/07/2007 00:00:00;280,419999999972 17/07/2007 00:00:00;278,899999999972 18/07/2007 00:00:00;276,669999999972 19/07/2007 00:00:00;278,899999999972 20/07/2007 00:00:00;277,489999999972 23/07/2007 00:00:00;279,819999999972 24/07/2007 00:00:00;276,849999999972 25/07/2007 00:00:00;276,449999999972 26/07/2007 00:00:00;269,049999999973 27/07/2007 00:00:00;266,479999999973 30/07/2007 00:00:00;267,539999999973 31/07/2007 00:00:00;271,219999999973 01/08/2007 00:00:00;268,409999999973 02/08/2007 00:00:00;269,369999999973 03/08/2007 00:00:00;267,069999999973 06/08/2007 00:00:00;262,079999999974 07/08/2007 00:00:00;263,249999999974 08/08/2007 00:00:00;265,359999999973 09/08/2007 00:00:00;261,349999999974 10/08/2007 00:00:00;255,509999999974 13/08/2007 00:00:00;260,129999999974 14/08/2007 00:00:00;259,329999999974 16/08/2007 00:00:00;247,889999999975 17/08/2007 00:00:00;250,279999999975 20/08/2007 00:00:00;252,489999999975 21/08/2007 00:00:00;252,579999999975 22/08/2007 00:00:00;257,809999999974 23/08/2007 00:00:00;259,379999999974 24/08/2007 00:00:00;259,429999999974 27/08/2007 00:00:00;260,339999999974 28/08/2007 00:00:00;257,269999999974 29/08/2007 00:00:00;259,499999999974 30/08/2007 00:00:00;262,229999999974 31/08/2007 00:00:00;265,539999999973 03/09/2007 00:00:00;266,249999999973 04/09/2007 00:00:00;267,749999999973 05/09/2007 00:00:00;263,939999999973 06/09/2007 00:00:00;265,189999999973 07/09/2007 00:00:00;261,689999999974 10/09/2007 00:00:00;258,519999999974 11/09/2007 00:00:00;262,169999999973 12/09/2007 00:00:00;262,309999999973 13/09/2007 00:00:00;262,609999999973 14/09/2007 00:00:00;261,609999999973 17/09/2007 00:00:00;257,669999999974 18/09/2007 00:00:00;260,269999999974 19/09/2007 00:00:00;263,299999999973 20/09/2007 00:00:00;262,179999999973 21/09/2007 00:00:00;265,159999999973 24/09/2007 00:00:00;266,239999999973 25/09/2007 00:00:00;263,749999999973 26/09/2007 00:00:00;265,629999999973 27/09/2007 00:00:00;267,289999999973 28/09/2007 00:00:00;267,679999999973 01/10/2007 00:00:00;269,429999999973 02/10/2007 00:00:00;271,019999999972 03/10/2007 00:00:00;270,089999999972 04/10/2007 00:00:00;271,779999999972 05/10/2007 00:00:00;273,629999999972 08/10/2007 00:00:00;274,889999999972 09/10/2007 00:00:00;276,299999999972 10/10/2007 00:00:00;275,959999999972 11/10/2007 00:00:00;277,439999999972 12/10/2007 00:00:00;277,109999999972 15/10/2007 00:00:00;276,259999999972 16/10/2007 00:00:00;274,739999999972 17/10/2007 00:00:00;278,509999999971 18/10/2007 00:00:00;276,389999999972 19/10/2007 00:00:00;275,919999999972 22/10/2007 00:00:00;272,239999999972 23/10/2007 00:00:00;275,709999999972 24/10/2007 00:00:00;277,159999999972 25/10/2007 00:00:00;279,759999999971 26/10/2007 00:00:00;279,819999999971 29/10/2007 00:00:00;281,319999999971 30/10/2007 00:00:00;278,779999999971 31/10/2007 00:00:00;280,229999999971 02/11/2007 00:00:00;278,679999999971 05/11/2007 00:00:00;275,989999999972 06/11/2007 00:00:00;279,259999999971 07/11/2007 00:00:00;277,209999999971 08/11/2007 00:00:00;273,549999999972 09/11/2007 00:00:00;268,479999999972 12/11/2007 00:00:00;266,809999999972 13/11/2007 00:00:00;265,869999999973 14/11/2007 00:00:00;266,619999999972 15/11/2007 00:00:00;262,729999999973 16/11/2007 00:00:00;258,849999999973 19/11/2007 00:00:00;252,789999999974 20/11/2007 00:00:00;252,469999999974 21/11/2007 00:00:00;246,319999999974 22/11/2007 00:00:00;247,409999999974 23/11/2007 00:00:00;251,419999999974 26/11/2007 00:00:00;252,169999999974 27/11/2007 00:00:00;249,689999999974 28/11/2007 00:00:00;255,879999999973 29/11/2007 00:00:00;256,159999999973 30/11/2007 00:00:00;259,869999999973 03/12/2007 00:00:00;259,319999999973 04/12/2007 00:00:00;254,369999999974 05/12/2007 00:00:00;257,169999999973 06/12/2007 00:00:00;258,229999999973 07/12/2007 00:00:00;260,259999999973 10/12/2007 00:00:00;260,439999999973 11/12/2007 00:00:00;260,359999999973 12/12/2007 00:00:00;260,739999999973 13/12/2007 00:00:00;254,989999999973 14/12/2007 00:00:00;255,069999999973 17/12/2007 00:00:00;250,599999999974 18/12/2007 00:00:00;251,059999999974 19/12/2007 00:00:00;250,709999999974 20/12/2007 00:00:00;250,829999999974 21/12/2007 00:00:00;252,899999999974 24/12/2007 00:00:00;253,289999999973 27/12/2007 00:00:00;253,629999999973 28/12/2007 00:00:00;254,809999999973 31/12/2007 00:00:00;256,009999999973 02/01/2008 00:00:00;254,869999999973 03/01/2008 00:00:00;251,809999999974 04/01/2008 00:00:00;248,519999999974 07/01/2008 00:00:00;243,869999999974 08/01/2008 00:00:00;244,369999999974 09/01/2008 00:00:00;238,629999999975 10/01/2008 00:00:00;234,569999999975 11/01/2008 00:00:00;231,679999999976 14/01/2008 00:00:00;232,389999999975 15/01/2008 00:00:00;225,059999999976 16/01/2008 00:00:00;221,309999999977 17/01/2008 00:00:00;221,369999999977 18/01/2008 00:00:00;218,809999999977 21/01/2008 00:00:00;209,199999999978 22/01/2008 00:00:00;216,919999999977 23/01/2008 00:00:00;212,379999999977 24/01/2008 00:00:00;219,839999999977 25/01/2008 00:00:00;222,619999999976 28/01/2008 00:00:00;220,359999999977 29/01/2008 00:00:00;224,959999999976 30/01/2008 00:00:00;222,359999999976 31/01/2008 00:00:00;222,649999999976 01/02/2008 00:00:00;228,759999999976 04/02/2008 00:00:00;231,039999999975 05/02/2008 00:00:00;222,569999999976 06/02/2008 00:00:00;223,389999999976 07/02/2008 00:00:00;218,929999999977 08/02/2008 00:00:00;218,039999999977 11/02/2008 00:00:00;216,769999999977 12/02/2008 00:00:00;221,329999999976 13/02/2008 00:00:00;223,359999999976 14/02/2008 00:00:00;224,919999999976 15/02/2008 00:00:00;222,829999999976 18/02/2008 00:00:00;225,789999999976 19/02/2008 00:00:00;226,219999999976 20/02/2008 00:00:00;225,749999999976 21/02/2008 00:00:00;227,489999999976 22/02/2008 00:00:00;226,139999999976 25/02/2008 00:00:00;229,809999999975 26/02/2008 00:00:00;232,299999999975 27/02/2008 00:00:00;231,899999999975 28/02/2008 00:00:00;228,859999999975 29/02/2008 00:00:00;226,589999999976 03/03/2008 00:00:00;224,359999999976 04/03/2008 00:00:00;221,699999999976 05/03/2008 00:00:00;224,769999999976 06/03/2008 00:00:00;222,619999999976 07/03/2008 00:00:00;218,269999999976 10/03/2008 00:00:00;216,739999999977 11/03/2008 00:00:00;218,769999999976 12/03/2008 00:00:00;222,059999999976 13/03/2008 00:00:00;220,529999999976 14/03/2008 00:00:00;220,669999999976 17/03/2008 00:00:00;212,069999999977 18/03/2008 00:00:00;216,339999999977 19/03/2008 00:00:00;215,329999999977 20/03/2008 00:00:00;215,989999999977 25/03/2008 00:00:00;220,639999999976 26/03/2008 00:00:00;220,449999999976 27/03/2008 00:00:00;223,539999999976 28/03/2008 00:00:00;223,469999999976 31/03/2008 00:00:00;224,379999999976 01/04/2008 00:00:00;229,089999999975 02/04/2008 00:00:00;228,899999999975 03/04/2008 00:00:00;226,519999999975 04/04/2008 00:00:00;228,329999999975 07/04/2008 00:00:00;230,589999999975 08/04/2008 00:00:00;226,579999999975 09/04/2008 00:00:00;225,099999999976 10/04/2008 00:00:00;222,119999999976 11/04/2008 00:00:00;220,399999999976 14/04/2008 00:00:00;217,659999999976 15/04/2008 00:00:00;218,489999999976 16/04/2008 00:00:00;222,409999999976 17/04/2008 00:00:00;222,639999999976 18/04/2008 00:00:00;227,189999999975 21/04/2008 00:00:00;225,419999999975 22/04/2008 00:00:00;226,919999999975 23/04/2008 00:00:00;226,819999999975 24/04/2008 00:00:00;226,669999999975 25/04/2008 00:00:00;229,629999999975 28/04/2008 00:00:00;230,029999999975 29/04/2008 00:00:00;230,439999999975 30/04/2008 00:00:00;232,059999999975 02/05/2008 00:00:00;236,279999999974 05/05/2008 00:00:00;236,099999999974 06/05/2008 00:00:00;235,249999999974 07/05/2008 00:00:00;236,459999999974 09/05/2008 00:00:00;232,919999999974 13/05/2008 00:00:00;234,209999999974 14/05/2008 00:00:00;234,389999999974 15/05/2008 00:00:00;234,049999999974 16/05/2008 00:00:00;234,999999999974 19/05/2008 00:00:00;237,309999999974 20/05/2008 00:00:00;232,189999999974 21/05/2008 00:00:00;230,639999999975 22/05/2008 00:00:00;230,869999999975 23/05/2008 00:00:00;228,179999999975 26/05/2008 00:00:00;227,049999999975 27/05/2008 00:00:00;227,499999999975 28/05/2008 00:00:00;231,149999999975 29/05/2008 00:00:00;231,659999999974 30/05/2008 00:00:00;233,429999999974 02/06/2008 00:00:00;232,269999999974 03/06/2008 00:00:00;235,689999999974 04/06/2008 00:00:00;234,859999999974 05/06/2008 00:00:00;235,749999999974 06/06/2008 00:00:00;233,699999999974 09/06/2008 00:00:00;229,199999999975 10/06/2008 00:00:00;226,649999999975 11/06/2008 00:00:00;224,039999999975 12/06/2008 00:00:00;224,439999999975 13/06/2008 00:00:00;225,869999999975 16/06/2008 00:00:00;226,329999999975 17/06/2008 00:00:00;228,019999999975 18/06/2008 00:00:00;223,889999999975 19/06/2008 00:00:00;222,019999999975 20/06/2008 00:00:00;219,759999999976 23/06/2008 00:00:00;216,669999999976 24/06/2008 00:00:00;215,329999999976 25/06/2008 00:00:00;219,439999999976 26/06/2008 00:00:00;213,969999999976 27/06/2008 00:00:00;211,569999999976 30/06/2008 00:00:00;213,389999999976 01/07/2008 00:00:00;208,459999999977 02/07/2008 00:00:00;204,509999999977 03/07/2008 00:00:00;205,139999999977 04/07/2008 00:00:00;203,569999999977 07/07/2008 00:00:00;206,499999999977 08/07/2008 00:00:00;203,939999999977 09/07/2008 00:00:00;207,639999999977 10/07/2008 00:00:00;203,999999999977 11/07/2008 00:00:00;200,799999999978 15/07/2008 00:00:00;198,439999999978 16/07/2008 00:00:00;201,069999999977 17/07/2008 00:00:00;207,779999999977 18/07/2008 00:00:00;209,579999999977 21/07/2008 00:00:00;212,219999999976 22/07/2008 00:00:00;210,479999999976 23/07/2008 00:00:00;214,659999999976 24/07/2008 00:00:00;211,309999999976 25/07/2008 00:00:00;209,959999999976 28/07/2008 00:00:00;208,579999999977 29/07/2008 00:00:00;208,659999999977 30/07/2008 00:00:00;209,649999999976 31/07/2008 00:00:00;207,479999999977 01/08/2008 00:00:00;207,039999999977 04/08/2008 00:00:00;204,839999999977 05/08/2008 00:00:00;210,839999999976 06/08/2008 00:00:00;213,379999999976 07/08/2008 00:00:00;211,839999999976 08/08/2008 00:00:00;213,259999999976 11/08/2008 00:00:00;215,869999999976 12/08/2008 00:00:00;215,549999999976 13/08/2008 00:00:00;212,089999999976 14/08/2008 00:00:00;212,329999999976 18/08/2008 00:00:00;214,949999999976 19/08/2008 00:00:00;211,059999999976 20/08/2008 00:00:00;211,699999999976 21/08/2008 00:00:00;210,629999999976 22/08/2008 00:00:00;214,229999999976 25/08/2008 00:00:00;213,379999999976 26/08/2008 00:00:00;212,949999999976 27/08/2008 00:00:00;212,169999999976 28/08/2008 00:00:00;215,519999999976 29/08/2008 00:00:00;215,899999999975 01/09/2008 00:00:00;216,069999999975 02/09/2008 00:00:00;219,299999999975 03/09/2008 00:00:00;217,409999999975 04/09/2008 00:00:00;212,749999999976 05/09/2008 00:00:00;208,999999999976 08/09/2008 00:00:00;213,119999999976 09/09/2008 00:00:00;211,319999999976 10/09/2008 00:00:00;209,999999999976 11/09/2008 00:00:00;207,969999999976 12/09/2008 00:00:00;209,399999999976 15/09/2008 00:00:00;205,899999999976 16/09/2008 00:00:00;201,329999999977 17/09/2008 00:00:00;198,309999999977 18/09/2008 00:00:00;196,429999999978 19/09/2008 00:00:00;205,759999999976 22/09/2008 00:00:00;203,799999999977 23/09/2008 00:00:00;198,289999999977 24/09/2008 00:00:00;197,689999999977 25/09/2008 00:00:00;198,869999999977 26/09/2008 00:00:00;195,479999999978 29/09/2008 00:00:00;186,779999999979 30/09/2008 00:00:00;188,689999999978 01/10/2008 00:00:00;187,359999999979 02/10/2008 00:00:00;185,199999999979 03/10/2008 00:00:00;184,489999999979 06/10/2008 00:00:00;174,099999999980 07/10/2008 00:00:00;170,119999999980 08/10/2008 00:00:00;164,099999999981 09/10/2008 00:00:00;163,399999999981 10/10/2008 00:00:00;156,099999999982 13/10/2008 00:00:00;166,919999999981 14/10/2008 00:00:00;169,999999999980 15/10/2008 00:00:00;162,369999999981 16/10/2008 00:00:00;156,479999999982 17/10/2008 00:00:00;156,339999999982 20/10/2008 00:00:00;158,839999999982 21/10/2008 00:00:00;159,899999999982 22/10/2008 00:00:00;156,489999999982 23/10/2008 00:00:00;153,659999999982 24/10/2008 00:00:00;148,869999999983 27/10/2008 00:00:00;144,819999999983 28/10/2008 00:00:00;149,069999999983 29/10/2008 00:00:00;156,959999999982 30/10/2008 00:00:00;157,959999999982 31/10/2008 00:00:00;161,499999999981 03/11/2008 00:00:00;162,089999999981 04/11/2008 00:00:00;170,179999999980 05/11/2008 00:00:00;167,189999999981 06/11/2008 00:00:00;160,329999999981 07/11/2008 00:00:00;161,579999999981 10/11/2008 00:00:00;163,039999999981 12/11/2008 00:00:00;156,379999999982 13/11/2008 00:00:00;154,949999999982 14/11/2008 00:00:00;155,879999999982 17/11/2008 00:00:00;152,489999999982 18/11/2008 00:00:00;151,819999999982 19/11/2008 00:00:00;147,719999999983 20/11/2008 00:00:00;143,169999999983 21/11/2008 00:00:00;141,099999999984 24/11/2008 00:00:00;146,889999999983 25/11/2008 00:00:00;148,089999999983 26/11/2008 00:00:00;147,399999999983 27/11/2008 00:00:00;149,909999999983 28/11/2008 00:00:00;150,919999999982 01/12/2008 00:00:00;146,769999999983 02/12/2008 00:00:00;147,729999999983 03/12/2008 00:00:00;148,479999999983 04/12/2008 00:00:00;149,619999999983 05/12/2008 00:00:00;144,569999999983 08/12/2008 00:00:00;150,369999999982 09/12/2008 00:00:00;150,959999999982 10/12/2008 00:00:00;152,879999999982 11/12/2008 00:00:00;151,239999999982 12/12/2008 00:00:00;149,279999999983 15/12/2008 00:00:00;149,599999999982 16/12/2008 00:00:00;150,189999999982 17/12/2008 00:00:00;149,359999999982 18/12/2008 00:00:00;148,929999999983 19/12/2008 00:00:00;148,739999999983 22/12/2008 00:00:00;147,819999999983 23/12/2008 00:00:00;147,349999999983 24/12/2008 00:00:00;146,919999999983 29/12/2008 00:00:00;150,849999999982 30/12/2008 00:00:00;154,219999999982 31/12/2008 00:00:00;154,939999999982 02/01/2009 00:00:00;156,099999999982 05/01/2009 00:00:00;156,739999999982 06/01/2009 00:00:00;158,359999999981 07/01/2009 00:00:00;157,919999999981 08/01/2009 00:00:00;156,099999999982 09/01/2009 00:00:00;156,169999999982 12/01/2009 00:00:00;155,639999999982 13/01/2009 00:00:00;154,719999999982 14/01/2009 00:00:00;148,869999999982 15/01/2009 00:00:00;147,209999999983 16/01/2009 00:00:00;148,549999999982 19/01/2009 00:00:00;147,819999999982 20/01/2009 00:00:00;145,589999999983 21/01/2009 00:00:00;146,829999999983 22/01/2009 00:00:00;146,799999999983 23/01/2009 00:00:00;145,439999999983 26/01/2009 00:00:00;147,969999999982 27/01/2009 00:00:00;147,859999999982 28/01/2009 00:00:00;153,189999999982 29/01/2009 00:00:00;150,839999999982 30/01/2009 00:00:00;152,139999999982 02/02/2009 00:00:00;149,299999999982 03/02/2009 00:00:00;151,889999999982 04/02/2009 00:00:00;155,039999999982 05/02/2009 00:00:00;155,279999999982 06/02/2009 00:00:00;156,099999999981 09/02/2009 00:00:00;156,119999999981 10/02/2009 00:00:00;155,289999999981 11/02/2009 00:00:00;154,719999999982 12/02/2009 00:00:00;153,719999999982 13/02/2009 00:00:00;155,009999999982 16/02/2009 00:00:00;154,529999999982 17/02/2009 00:00:00;151,749999999982 18/02/2009 00:00:00;150,429999999982 19/02/2009 00:00:00;150,849999999982 20/02/2009 00:00:00;146,539999999982 23/02/2009 00:00:00;144,429999999983 24/02/2009 00:00:00;142,379999999983 25/02/2009 00:00:00;142,729999999983 26/02/2009 00:00:00;144,209999999983 27/02/2009 00:00:00;144,769999999983 02/03/2009 00:00:00;139,879999999983 03/03/2009 00:00:00;138,179999999983 04/03/2009 00:00:00;141,689999999983 05/03/2009 00:00:00;137,039999999984 06/03/2009 00:00:00;134,959999999984 09/03/2009 00:00:00;134,309999999984 10/03/2009 00:00:00;138,219999999983 11/03/2009 00:00:00;138,619999999983 12/03/2009 00:00:00;138,899999999983 13/03/2009 00:00:00;141,059999999983 16/03/2009 00:00:00;144,099999999983 17/03/2009 00:00:00;141,699999999983 18/03/2009 00:00:00;140,359999999983 19/03/2009 00:00:00;140,479999999983 20/03/2009 00:00:00;139,239999999983 23/03/2009 00:00:00;139,939999999983 24/03/2009 00:00:00;140,389999999983 25/03/2009 00:00:00;140,559999999983 26/03/2009 00:00:00;140,559999999983 27/03/2009 00:00:00;139,359999999983 30/03/2009 00:00:00;136,699999999983 31/03/2009 00:00:00;140,399999999983 01/04/2009 00:00:00;142,569999999983 02/04/2009 00:00:00;148,079999999982 03/04/2009 00:00:00;148,479999999982 06/04/2009 00:00:00;148,589999999982 07/04/2009 00:00:00;146,589999999982 08/04/2009 00:00:00;148,279999999982 09/04/2009 00:00:00;151,279999999982 14/04/2009 00:00:00;153,799999999981 15/04/2009 00:00:00;153,689999999981 16/04/2009 00:00:00;156,339999999981 17/04/2009 00:00:00;157,929999999981 20/04/2009 00:00:00;153,629999999981 21/04/2009 00:00:00;153,829999999981 22/04/2009 00:00:00;155,869999999981 23/04/2009 00:00:00;156,529999999981 24/04/2009 00:00:00;157,199999999981 27/04/2009 00:00:00;157,199999999981 28/04/2009 00:00:00;155,889999999981 29/04/2009 00:00:00;159,319999999981 30/04/2009 00:00:00;161,359999999980 04/05/2009 00:00:00;164,479999999980 05/05/2009 00:00:00;167,419999999980 06/05/2009 00:00:00;169,239999999979 07/05/2009 00:00:00;168,259999999979 11/05/2009 00:00:00;166,799999999980 12/05/2009 00:00:00;167,669999999980 13/05/2009 00:00:00;163,509999999980 14/05/2009 00:00:00;163,509999999980 15/05/2009 00:00:00;165,729999999980 18/05/2009 00:00:00;168,779999999979 19/05/2009 00:00:00;171,399999999979 20/05/2009 00:00:00;172,599999999979 22/05/2009 00:00:00;169,599999999979 25/05/2009 00:00:00;170,109999999979 26/05/2009 00:00:00;169,009999999979 27/05/2009 00:00:00;169,979999999979 28/05/2009 00:00:00;168,279999999979 29/05/2009 00:00:00;169,689999999979 02/06/2009 00:00:00;175,149999999978 03/06/2009 00:00:00;172,849999999979 04/06/2009 00:00:00;172,239999999979 05/06/2009 00:00:00;173,199999999979 08/06/2009 00:00:00;173,739999999979 09/06/2009 00:00:00;174,379999999979 10/06/2009 00:00:00;177,029999999978 11/06/2009 00:00:00;177,669999999978 12/06/2009 00:00:00;177,839999999978 15/06/2009 00:00:00;175,899999999978 16/06/2009 00:00:00;174,109999999979 17/06/2009 00:00:00;170,989999999979 18/06/2009 00:00:00;171,179999999979 19/06/2009 00:00:00;172,449999999979 22/06/2009 00:00:00;167,959999999979 23/06/2009 00:00:00;167,569999999979 24/06/2009 00:00:00;169,929999999979 25/06/2009 00:00:00;170,289999999979 26/06/2009 00:00:00;170,559999999979 29/06/2009 00:00:00;172,899999999979 30/06/2009 00:00:00;173,269999999979 01/07/2009 00:00:00;175,249999999978 02/07/2009 00:00:00;173,609999999978 03/07/2009 00:00:00;172,119999999979 06/07/2009 00:00:00;170,649999999979 07/07/2009 00:00:00;170,739999999979 08/07/2009 00:00:00;169,079999999979 09/07/2009 00:00:00;169,459999999979 10/07/2009 00:00:00;167,839999999979 13/07/2009 00:00:00;169,939999999979 15/07/2009 00:00:00;175,579999999978 16/07/2009 00:00:00;176,579999999978 17/07/2009 00:00:00;176,509999999978 20/07/2009 00:00:00;178,259999999978 21/07/2009 00:00:00;179,649999999978 22/07/2009 00:00:00;179,339999999978 23/07/2009 00:00:00;181,429999999977 24/07/2009 00:00:00;181,449999999977 27/07/2009 00:00:00;182,239999999977 28/07/2009 00:00:00;180,519999999977 29/07/2009 00:00:00;181,359999999977 30/07/2009 00:00:00;185,499999999977 31/07/2009 00:00:00;187,239999999977 03/08/2009 00:00:00;190,309999999976 04/08/2009 00:00:00;190,139999999976 05/08/2009 00:00:00;190,199999999976 06/08/2009 00:00:00;189,819999999976 07/08/2009 00:00:00;190,599999999976 10/08/2009 00:00:00;190,109999999976 11/08/2009 00:00:00;188,949999999976 12/08/2009 00:00:00;190,409999999976 13/08/2009 00:00:00;192,589999999976 14/08/2009 00:00:00;192,779999999976 17/08/2009 00:00:00;188,999999999976 18/08/2009 00:00:00;190,349999999976 19/08/2009 00:00:00;189,989999999976 20/08/2009 00:00:00;193,119999999976 21/08/2009 00:00:00;196,999999999975 24/08/2009 00:00:00;199,399999999975 25/08/2009 00:00:00;200,099999999975 26/08/2009 00:00:00;199,859999999975 27/08/2009 00:00:00;198,559999999975 28/08/2009 00:00:00;199,729999999975 31/08/2009 00:00:00;198,179999999975 01/09/2009 00:00:00;195,609999999975 02/09/2009 00:00:00;194,139999999976 03/09/2009 00:00:00;194,549999999975 04/09/2009 00:00:00;197,369999999975 07/09/2009 00:00:00;201,499999999975 08/09/2009 00:00:00;202,809999999974 09/09/2009 00:00:00;204,879999999974 10/09/2009 00:00:00;205,539999999974 11/09/2009 00:00:00;205,459999999974 14/09/2009 00:00:00;204,719999999974 15/09/2009 00:00:00;205,879999999974 16/09/2009 00:00:00;207,869999999974 17/09/2009 00:00:00;209,479999999973 18/09/2009 00:00:00;208,729999999974 21/09/2009 00:00:00;208,899999999973 22/09/2009 00:00:00;210,069999999973 23/09/2009 00:00:00;210,799999999973 24/09/2009 00:00:00;208,519999999973 25/09/2009 00:00:00;207,589999999974 28/09/2009 00:00:00;209,819999999973 29/09/2009 00:00:00;209,559999999973 30/09/2009 00:00:00;209,289999999973 01/10/2009 00:00:00;207,389999999974 02/10/2009 00:00:00;203,329999999974 05/10/2009 00:00:00;204,069999999974 06/10/2009 00:00:00;208,739999999973 07/10/2009 00:00:00;208,879999999973 08/10/2009 00:00:00;212,909999999973 09/10/2009 00:00:00;212,909999999973 12/10/2009 00:00:00;215,189999999973 13/10/2009 00:00:00;213,299999999973 14/10/2009 00:00:00;216,139999999972 15/10/2009 00:00:00;216,309999999972 16/10/2009 00:00:00;215,129999999973 19/10/2009 00:00:00;217,339999999972 20/10/2009 00:00:00;216,109999999972 21/10/2009 00:00:00;215,539999999972 22/10/2009 00:00:00;213,289999999973 23/10/2009 00:00:00;213,079999999973 26/10/2009 00:00:00;210,529999999973 27/10/2009 00:00:00;210,159999999973 28/10/2009 00:00:00;205,209999999974 29/10/2009 00:00:00;208,309999999973 30/10/2009 00:00:00;205,689999999974 02/11/2009 00:00:00;205,739999999974 03/11/2009 00:00:00;203,539999999974 04/11/2009 00:00:00;208,309999999973 05/11/2009 00:00:00;210,679999999973 06/11/2009 00:00:00;211,479999999973 09/11/2009 00:00:00;213,769999999972 10/11/2009 00:00:00;212,669999999973 12/11/2009 00:00:00;215,599999999972 13/11/2009 00:00:00;215,849999999972 16/11/2009 00:00:00;218,069999999972 17/11/2009 00:00:00;217,309999999972 18/11/2009 00:00:00;217,399999999972 19/11/2009 00:00:00;213,309999999973 20/11/2009 00:00:00;212,149999999973 23/11/2009 00:00:00;215,279999999972 24/11/2009 00:00:00;213,899999999972 25/11/2009 00:00:00;214,359999999972 26/11/2009 00:00:00;208,699999999973 27/11/2009 00:00:00;211,329999999973 30/11/2009 00:00:00;208,879999999973 01/12/2009 00:00:00;213,519999999972 02/12/2009 00:00:00;214,549999999972 03/12/2009 00:00:00;213,939999999972 04/12/2009 00:00:00;215,649999999972 07/12/2009 00:00:00;215,849999999972 08/12/2009 00:00:00;213,389999999972 09/12/2009 00:00:00;211,049999999973 10/12/2009 00:00:00;213,319999999972 11/12/2009 00:00:00;213,869999999972 14/12/2009 00:00:00;214,229999999972 15/12/2009 00:00:00;214,979999999972 16/12/2009 00:00:00;217,379999999972 17/12/2009 00:00:00;216,499999999972 18/12/2009 00:00:00;215,749999999972 21/12/2009 00:00:00;217,169999999972 22/12/2009 00:00:00;217,899999999972 23/12/2009 00:00:00;218,899999999972 24/12/2009 00:00:00;218,529999999972 28/12/2009 00:00:00;218,959999999971 29/12/2009 00:00:00;220,309999999971 30/12/2009 00:00:00;220,519999999971 31/12/2009 00:00:00;221,019999999971 04/01/2010 00:00:00;224,579999999971 05/01/2010 00:00:00;226,289999999970 06/01/2010 00:00:00;227,139999999970 07/01/2010 00:00:00;228,159999999970 08/01/2010 00:00:00;228,999999999970 11/01/2010 00:00:00;229,549999999970 12/01/2010 00:00:00;227,099999999970 13/01/2010 00:00:00;227,979999999970 14/01/2010 00:00:00;230,009999999970 15/01/2010 00:00:00;229,629999999970 18/01/2010 00:00:00;229,659999999970 19/01/2010 00:00:00;230,139999999970 20/01/2010 00:00:00;229,249999999970 21/01/2010 00:00:00;226,659999999970 22/01/2010 00:00:00;223,739999999971 25/01/2010 00:00:00;224,489999999971 26/01/2010 00:00:00;224,179999999971 27/01/2010 00:00:00;223,479999999971 28/01/2010 00:00:00;223,389999999971 29/01/2010 00:00:00;224,789999999970 01/02/2010 00:00:00;225,859999999970 02/02/2010 00:00:00;228,479999999970 03/02/2010 00:00:00;227,359999999970 04/02/2010 00:00:00;222,449999999971 05/02/2010 00:00:00;218,559999999971 08/02/2010 00:00:00;217,709999999971 09/02/2010 00:00:00;219,209999999971 10/02/2010 00:00:00;220,589999999971 11/02/2010 00:00:00;221,709999999971 12/02/2010 00:00:00;220,299999999971 15/02/2010 00:00:00;220,439999999971 16/02/2010 00:00:00;222,129999999971 17/02/2010 00:00:00;225,179999999970 18/02/2010 00:00:00;226,759999999970 19/02/2010 00:00:00;227,859999999970 22/02/2010 00:00:00;228,469999999970 23/02/2010 00:00:00;227,089999999970 24/02/2010 00:00:00;227,329999999970 25/02/2010 00:00:00;224,979999999970 26/02/2010 00:00:00;227,749999999970 01/03/2010 00:00:00;231,199999999969 02/03/2010 00:00:00;232,159999999969 03/03/2010 00:00:00;233,509999999969 04/03/2010 00:00:00;234,049999999969 05/03/2010 00:00:00;235,159999999969 08/03/2010 00:00:00;234,879999999969 09/03/2010 00:00:00;235,229999999969 10/03/2010 00:00:00;236,519999999969 11/03/2010 00:00:00;236,759999999969 12/03/2010 00:00:00;237,679999999968 15/03/2010 00:00:00;237,479999999968 16/03/2010 00:00:00;239,039999999968 17/03/2010 00:00:00;240,859999999968 18/03/2010 00:00:00;240,669999999968 19/03/2010 00:00:00;241,299999999968 22/03/2010 00:00:00;241,209999999968 23/03/2010 00:00:00;242,549999999968 24/03/2010 00:00:00;243,209999999968 25/03/2010 00:00:00;244,869999999967 26/03/2010 00:00:00;245,349999999967 29/03/2010 00:00:00;245,009999999967 30/03/2010 00:00:00;243,729999999967 31/03/2010 00:00:00;244,069999999967 01/04/2010 00:00:00;247,289999999967 06/04/2010 00:00:00;249,589999999967 07/04/2010 00:00:00;248,579999999967 08/04/2010 00:00:00;246,519999999967 09/04/2010 00:00:00;248,929999999967 12/04/2010 00:00:00;249,899999999966 13/04/2010 00:00:00;249,209999999967 14/04/2010 00:00:00;249,699999999966 15/04/2010 00:00:00;250,859999999966 16/04/2010 00:00:00;248,949999999967 19/04/2010 00:00:00;247,529999999967 20/04/2010 00:00:00;250,439999999966 21/04/2010 00:00:00;250,609999999966 22/04/2010 00:00:00;248,739999999967 23/04/2010 00:00:00;252,159999999966 26/04/2010 00:00:00;252,779999999966 27/04/2010 00:00:00;248,289999999967 28/04/2010 00:00:00;244,759999999967 29/04/2010 00:00:00;249,969999999966 30/04/2010 00:00:00;248,769999999966 03/05/2010 00:00:00;249,659999999966 04/05/2010 00:00:00;244,159999999967 05/05/2010 00:00:00;241,699999999967 06/05/2010 00:00:00;240,949999999967 07/05/2010 00:00:00;232,979999999969 10/05/2010 00:00:00;243,709999999967 11/05/2010 00:00:00;243,929999999967 12/05/2010 00:00:00;248,139999999967 14/05/2010 00:00:00;243,019999999967 17/05/2010 00:00:00;241,829999999967 18/05/2010 00:00:00;242,919999999967 19/05/2010 00:00:00;237,909999999968 20/05/2010 00:00:00;232,069999999969 21/05/2010 00:00:00;230,799999999969 25/05/2010 00:00:00;226,489999999969 26/05/2010 00:00:00;230,439999999969 27/05/2010 00:00:00;236,669999999968 28/05/2010 00:00:00;236,739999999968 31/05/2010 00:00:00;238,069999999968 01/06/2010 00:00:00;237,809999999968 02/06/2010 00:00:00;238,719999999968 03/06/2010 00:00:00;242,999999999967 04/06/2010 00:00:00;241,089999999967 07/06/2010 00:00:00;238,529999999968 08/06/2010 00:00:00;237,699999999968 09/06/2010 00:00:00;243,249999999967 10/06/2010 00:00:00;243,759999999967 11/06/2010 00:00:00;243,229999999967 14/06/2010 00:00:00;246,329999999966 15/06/2010 00:00:00;247,339999999966 16/06/2010 00:00:00;247,199999999966 17/06/2010 00:00:00;247,199999999966 18/06/2010 00:00:00;248,219999999966 21/06/2010 00:00:00;250,109999999966 22/06/2010 00:00:00;249,649999999966 23/06/2010 00:00:00;247,499999999966 24/06/2010 00:00:00;243,749999999967 25/06/2010 00:00:00;242,839999999967 28/06/2010 00:00:00;245,779999999966 29/06/2010 00:00:00;242,879999999967 30/06/2010 00:00:00;242,769999999967 01/07/2010 00:00:00;237,099999999968 02/07/2010 00:00:00;237,619999999967 05/07/2010 00:00:00;238,069999999967 06/07/2010 00:00:00;243,079999999967 07/07/2010 00:00:00;243,439999999967 08/07/2010 00:00:00;243,499999999967 09/07/2010 00:00:00;244,219999999966 12/07/2010 00:00:00;245,949999999966 13/07/2010 00:00:00;248,969999999966 15/07/2010 00:00:00;247,949999999966 16/07/2010 00:00:00;245,239999999966 19/07/2010 00:00:00;244,479999999966 20/07/2010 00:00:00;242,609999999967 21/07/2010 00:00:00;244,899999999966 22/07/2010 00:00:00;248,029999999966 23/07/2010 00:00:00;249,139999999966 26/07/2010 00:00:00;250,089999999965 27/07/2010 00:00:00;249,739999999966 28/07/2010 00:00:00;248,679999999966 29/07/2010 00:00:00;247,919999999966 30/07/2010 00:00:00;246,539999999966 02/08/2010 00:00:00;251,639999999965 03/08/2010 00:00:00;250,909999999965 04/08/2010 00:00:00;251,679999999965 05/08/2010 00:00:00;251,589999999965 06/08/2010 00:00:00;249,629999999965 09/08/2010 00:00:00;251,749999999965 10/08/2010 00:00:00;249,999999999965 11/08/2010 00:00:00;245,649999999966 12/08/2010 00:00:00;245,529999999966 13/08/2010 00:00:00;245,599999999966 16/08/2010 00:00:00;246,109999999966 17/08/2010 00:00:00;249,529999999965 18/08/2010 00:00:00;249,689999999965 19/08/2010 00:00:00;248,649999999965 20/08/2010 00:00:00;245,799999999966 23/08/2010 00:00:00;246,489999999966 24/08/2010 00:00:00;243,449999999966 25/08/2010 00:00:00;241,409999999966 26/08/2010 00:00:00;243,019999999966 27/08/2010 00:00:00;243,919999999966 30/08/2010 00:00:00;244,109999999966 31/08/2010 00:00:00;244,379999999966 01/09/2010 00:00:00;248,649999999965 02/09/2010 00:00:00;250,029999999965 03/09/2010 00:00:00;251,399999999965 06/09/2010 00:00:00;252,569999999965 07/09/2010 00:00:00;251,089999999965 08/09/2010 00:00:00;251,989999999965 09/09/2010 00:00:00;254,329999999965 10/09/2010 00:00:00;254,809999999964 13/09/2010 00:00:00;255,829999999964 14/09/2010 00:00:00;255,549999999964 15/09/2010 00:00:00;254,729999999964 16/09/2010 00:00:00;253,259999999965 17/09/2010 00:00:00;253,429999999965 20/09/2010 00:00:00;255,889999999964 21/09/2010 00:00:00;255,919999999964 22/09/2010 00:00:00;254,579999999964 23/09/2010 00:00:00;254,199999999964 24/09/2010 00:00:00;256,019999999964 27/09/2010 00:00:00;256,049999999964 28/09/2010 00:00:00;254,539999999964 29/09/2010 00:00:00;254,529999999964 30/09/2010 00:00:00;254,009999999964 01/10/2010 00:00:00;252,689999999965 04/10/2010 00:00:00;252,549999999965 05/10/2010 00:00:00;254,409999999964 06/10/2010 00:00:00;255,289999999964 07/10/2010 00:00:00;254,659999999964 08/10/2010 00:00:00;255,139999999964 11/10/2010 00:00:00;256,839999999964 12/10/2010 00:00:00;256,819999999964 13/10/2010 00:00:00;259,369999999963 14/10/2010 00:00:00;259,859999999963 15/10/2010 00:00:00;259,499999999963 18/10/2010 00:00:00;259,489999999963 19/10/2010 00:00:00;259,259999999963 20/10/2010 00:00:00;260,119999999963 21/10/2010 00:00:00;261,789999999963 22/10/2010 00:00:00;261,009999999963 25/10/2010 00:00:00;261,919999999963 26/10/2010 00:00:00;261,619999999963 27/10/2010 00:00:00;259,809999999963 28/10/2010 00:00:00;261,429999999963 29/10/2010 00:00:00;261,869999999963 02/11/2010 00:00:00;263,509999999963 03/11/2010 00:00:00;262,399999999963 04/11/2010 00:00:00;263,969999999963 05/11/2010 00:00:00;263,409999999963 08/11/2010 00:00:00;265,549999999962 09/11/2010 00:00:00;268,289999999962 10/11/2010 00:00:00;265,609999999962 12/11/2010 00:00:00;263,319999999963 15/11/2010 00:00:00;265,229999999962 16/11/2010 00:00:00;260,619999999963 17/11/2010 00:00:00;261,419999999963 18/11/2010 00:00:00;264,769999999962 19/11/2010 00:00:00;263,949999999962 22/11/2010 00:00:00;263,519999999963 23/11/2010 00:00:00;261,119999999963 24/11/2010 00:00:00;264,569999999962 25/11/2010 00:00:00;265,969999999962 26/11/2010 00:00:00;265,819999999962 29/11/2010 00:00:00;263,439999999962 30/11/2010 00:00:00;263,699999999962 01/12/2010 00:00:00;268,939999999962 02/12/2010 00:00:00;273,299999999961 03/12/2010 00:00:00;273,819999999961 06/12/2010 00:00:00;274,309999999961 07/12/2010 00:00:00;276,259999999961 08/12/2010 00:00:00;276,849999999960 09/12/2010 00:00:00;276,809999999960 10/12/2010 00:00:00;277,129999999960 13/12/2010 00:00:00;278,049999999960 14/12/2010 00:00:00;278,029999999960 15/12/2010 00:00:00;278,829999999960 16/12/2010 00:00:00;279,879999999960 17/12/2010 00:00:00;280,829999999960 20/12/2010 00:00:00;282,549999999960 21/12/2010 00:00:00;284,379999999959 22/12/2010 00:00:00;284,759999999959 23/12/2010 00:00:00;284,559999999959 24/12/2010 00:00:00;284,399999999959 27/12/2010 00:00:00;283,529999999959 28/12/2010 00:00:00;284,279999999959 29/12/2010 00:00:00;285,409999999959 30/12/2010 00:00:00;284,569999999959 31/12/2010 00:00:00;283,889999999959 03/01/2011 00:00:00;284,099999999959 04/01/2011 00:00:00;283,179999999959 05/01/2011 00:00:00;280,819999999960 06/01/2011 00:00:00;281,949999999959 07/01/2011 00:00:00;281,569999999959 10/01/2011 00:00:00;278,829999999960 11/01/2011 00:00:00;282,509999999959 12/01/2011 00:00:00;284,529999999959 13/01/2011 00:00:00;281,729999999959 14/01/2011 00:00:00;281,529999999959 17/01/2011 00:00:00;281,039999999959 18/01/2011 00:00:00;281,809999999959 19/01/2011 00:00:00;279,569999999960 20/01/2011 00:00:00;275,109999999960 21/01/2011 00:00:00;276,179999999960 24/01/2011 00:00:00;275,539999999960 25/01/2011 00:00:00;276,719999999960 26/01/2011 00:00:00;279,399999999960 27/01/2011 00:00:00;280,809999999959 28/01/2011 00:00:00;280,259999999959 31/01/2011 00:00:00;278,989999999960 01/02/2011 00:00:00;280,849999999959 02/02/2011 00:00:00;279,509999999960 03/02/2011 00:00:00;280,709999999959 04/02/2011 00:00:00;281,159999999959 07/02/2011 00:00:00;283,739999999959 08/02/2011 00:00:00;283,249999999959 09/02/2011 00:00:00;282,159999999959 10/02/2011 00:00:00;280,549999999959 11/02/2011 00:00:00;281,829999999959 14/02/2011 00:00:00;284,099999999959 15/02/2011 00:00:00;282,859999999959 16/02/2011 00:00:00;282,759999999959 17/02/2011 00:00:00;282,479999999959 18/02/2011 00:00:00;282,709999999959 21/02/2011 00:00:00;279,879999999959 22/02/2011 00:00:00;278,089999999960 23/02/2011 00:00:00;276,219999999960 24/02/2011 00:00:00;275,159999999960 25/02/2011 00:00:00;278,389999999959 28/02/2011 00:00:00;279,429999999959 01/03/2011 00:00:00;280,429999999959 02/03/2011 00:00:00;278,319999999959 03/03/2011 00:00:00;279,139999999959 04/03/2011 00:00:00;279,269999999959 07/03/2011 00:00:00;279,289999999959 08/03/2011 00:00:00;278,789999999959 09/03/2011 00:00:00;279,829999999959 10/03/2011 00:00:00;276,739999999960 11/03/2011 00:00:00;273,489999999960 14/03/2011 00:00:00;272,859999999960 15/03/2011 00:00:00;268,649999999961 16/03/2011 00:00:00;266,959999999961 17/03/2011 00:00:00;270,439999999960 18/03/2011 00:00:00;272,289999999960 21/03/2011 00:00:00;276,959999999959 22/03/2011 00:00:00;275,719999999960 23/03/2011 00:00:00;276,389999999959 24/03/2011 00:00:00;279,519999999959 25/03/2011 00:00:00;280,039999999959 28/03/2011 00:00:00;280,759999999959 29/03/2011 00:00:00;280,799999999959 30/03/2011 00:00:00;283,329999999958 31/03/2011 00:00:00;281,819999999959 01/04/2011 00:00:00;284,279999999958 04/04/2011 00:00:00;284,339999999958 05/04/2011 00:00:00;284,609999999958 06/04/2011 00:00:00;284,319999999958 07/04/2011 00:00:00;283,119999999958 08/04/2011 00:00:00;282,789999999958 11/04/2011 00:00:00;281,489999999959 12/04/2011 00:00:00;278,029999999959 13/04/2011 00:00:00;280,709999999959 14/04/2011 00:00:00;279,779999999959 15/04/2011 00:00:00;281,059999999959 18/04/2011 00:00:00;277,469999999959 19/04/2011 00:00:00;279,699999999959 20/04/2011 00:00:00;284,279999999958 21/04/2011 00:00:00;285,689999999958 26/04/2011 00:00:00;286,619999999958 27/04/2011 00:00:00;286,459999999958 28/04/2011 00:00:00;287,109999999958 29/04/2011 00:00:00;289,019999999957 02/05/2011 00:00:00;289,729999999957 03/05/2011 00:00:00;288,419999999957 04/05/2011 00:00:00;285,019999999958 05/05/2011 00:00:00;284,619999999958 06/05/2011 00:00:00;288,119999999957 09/05/2011 00:00:00;288,529999999957 10/05/2011 00:00:00;291,149999999957 11/05/2011 00:00:00;291,659999999957 12/05/2011 00:00:00;289,579999999957 13/05/2011 00:00:00;290,139999999957 16/05/2011 00:00:00;289,339999999957 17/05/2011 00:00:00;286,509999999957 18/05/2011 00:00:00;286,309999999958 19/05/2011 00:00:00;288,169999999957 20/05/2011 00:00:00;288,089999999957 23/05/2011 00:00:00;283,869999999958 24/05/2011 00:00:00;285,129999999958 25/05/2011 00:00:00;285,339999999958 26/05/2011 00:00:00;284,799999999958 27/05/2011 00:00:00;286,409999999957 30/05/2011 00:00:00;287,129999999957 31/05/2011 00:00:00;289,849999999957 01/06/2011 00:00:00;289,919999999957 03/06/2011 00:00:00;286,669999999957 06/06/2011 00:00:00;285,989999999957 07/06/2011 00:00:00;284,729999999958 08/06/2011 00:00:00;281,169999999958 09/06/2011 00:00:00;283,289999999958 10/06/2011 00:00:00;281,079999999958 14/06/2011 00:00:00;282,829999999958 15/06/2011 00:00:00;281,089999999958 16/06/2011 00:00:00;278,099999999958 17/06/2011 00:00:00;278,899999999958 20/06/2011 00:00:00;277,169999999959 21/06/2011 00:00:00;280,839999999958 22/06/2011 00:00:00;280,439999999958 23/06/2011 00:00:00;276,859999999959 24/06/2011 00:00:00;277,239999999958 27/06/2011 00:00:00;276,989999999958 28/06/2011 00:00:00;277,729999999958 29/06/2011 00:00:00;280,359999999958 30/06/2011 00:00:00;283,009999999958 01/07/2011 00:00:00;284,419999999957 04/07/2011 00:00:00;286,089999999957 05/07/2011 00:00:00;284,979999999957 06/07/2011 00:00:00;283,939999999957 07/07/2011 00:00:00;286,419999999957 08/07/2011 00:00:00;284,719999999957 11/07/2011 00:00:00;281,509999999958 12/07/2011 00:00:00;279,589999999958 13/07/2011 00:00:00;281,519999999958 15/07/2011 00:00:00;275,249999999959 18/07/2011 00:00:00;269,359999999959 19/07/2011 00:00:00;271,779999999959 20/07/2011 00:00:00;273,449999999959 21/07/2011 00:00:00;275,319999999958 22/07/2011 00:00:00;276,119999999958 25/07/2011 00:00:00;276,159999999958 26/07/2011 00:00:00;274,159999999959 27/07/2011 00:00:00;271,879999999959 28/07/2011 00:00:00;270,049999999959 29/07/2011 00:00:00;269,669999999959 01/08/2011 00:00:00;266,639999999960 02/08/2011 00:00:00;260,689999999961 03/08/2011 00:00:00;254,959999999961 04/08/2011 00:00:00;244,879999999963 05/08/2011 00:00:00;242,369999999963 08/08/2011 00:00:00;232,039999999965 09/08/2011 00:00:00;238,319999999964 10/08/2011 00:00:00;235,129999999964 11/08/2011 00:00:00;239,619999999964 12/08/2011 00:00:00;247,649999999962 16/08/2011 00:00:00;245,149999999963 17/08/2011 00:00:00;245,989999999963 18/08/2011 00:00:00;234,609999999964 19/08/2011 00:00:00;232,969999999965 22/08/2011 00:00:00;234,349999999964 23/08/2011 00:00:00;235,949999999964 24/08/2011 00:00:00;240,039999999964 25/08/2011 00:00:00;238,389999999964 26/08/2011 00:00:00;237,729999999964 29/08/2011 00:00:00;242,749999999963 30/08/2011 00:00:00;243,509999999963 31/08/2011 00:00:00;249,899999999962 01/09/2011 00:00:00;249,729999999962 02/09/2011 00:00:00;244,939999999963 05/09/2011 00:00:00;235,589999999964 06/09/2011 00:00:00;234,039999999964 07/09/2011 00:00:00;240,299999999963 08/09/2011 00:00:00;241,439999999963 09/09/2011 00:00:00;236,089999999964 12/09/2011 00:00:00;230,559999999965 13/09/2011 00:00:00;231,449999999965 14/09/2011 00:00:00;235,869999999964 15/09/2011 00:00:00;239,229999999964 16/09/2011 00:00:00;240,649999999963 19/09/2011 00:00:00;235,129999999964 20/09/2011 00:00:00;237,809999999964 21/09/2011 00:00:00;233,999999999964 22/09/2011 00:00:00;224,459999999966 23/09/2011 00:00:00;223,329999999966 26/09/2011 00:00:00;226,029999999965 27/09/2011 00:00:00;234,129999999964 28/09/2011 00:00:00;230,989999999965 29/09/2011 00:00:00;231,109999999965 30/09/2011 00:00:00;225,899999999965 03/10/2011 00:00:00;224,549999999966 04/10/2011 00:00:00;217,609999999967 05/10/2011 00:00:00;222,909999999966 06/10/2011 00:00:00;229,119999999965 07/10/2011 00:00:00;229,509999999965 10/10/2011 00:00:00;233,059999999964 11/10/2011 00:00:00;232,859999999964 12/10/2011 00:00:00;236,319999999964 13/10/2011 00:00:00;236,699999999964 14/10/2011 00:00:00;239,989999999963 17/10/2011 00:00:00;236,989999999964 18/10/2011 00:00:00;238,649999999963 19/10/2011 00:00:00;238,399999999963 20/10/2011 00:00:00;235,389999999964 21/10/2011 00:00:00;238,819999999963 24/10/2011 00:00:00;243,009999999963 25/10/2011 00:00:00;241,829999999963 26/10/2011 00:00:00;241,039999999963 27/10/2011 00:00:00;249,009999999962 28/10/2011 00:00:00;247,749999999962 31/10/2011 00:00:00;243,809999999962 02/11/2011 00:00:00;238,119999999963 03/11/2011 00:00:00;243,849999999962 04/11/2011 00:00:00;243,049999999963 07/11/2011 00:00:00;241,339999999963 08/11/2011 00:00:00;242,569999999963 09/11/2011 00:00:00;238,159999999963 10/11/2011 00:00:00;235,769999999964 14/11/2011 00:00:00;238,689999999963 15/11/2011 00:00:00;235,059999999964 16/11/2011 00:00:00;234,049999999964 17/11/2011 00:00:00;231,169999999964 18/11/2011 00:00:00;228,799999999965 21/11/2011 00:00:00;223,269999999965 22/11/2011 00:00:00;221,259999999966 23/11/2011 00:00:00;219,049999999966 24/11/2011 00:00:00;220,029999999966 25/11/2011 00:00:00;220,739999999966 28/11/2011 00:00:00;227,799999999965 29/11/2011 00:00:00;229,489999999964 30/11/2011 00:00:00;237,579999999963 01/12/2011 00:00:00;235,849999999963 02/12/2011 00:00:00;236,579999999963 05/12/2011 00:00:00;237,879999999963 06/12/2011 00:00:00;236,609999999963 07/12/2011 00:00:00;236,039999999963 08/12/2011 00:00:00;231,909999999964 09/12/2011 00:00:00;234,359999999964 12/12/2011 00:00:00;230,649999999964 13/12/2011 00:00:00;231,669999999964 14/12/2011 00:00:00;226,949999999965 15/12/2011 00:00:00;228,449999999964 16/12/2011 00:00:00;228,689999999964 19/12/2011 00:00:00;227,549999999965 20/12/2011 00:00:00;233,069999999964 21/12/2011 00:00:00;231,469999999964 22/12/2011 00:00:00;233,859999999964 23/12/2011 00:00:00;235,409999999963 27/12/2011 00:00:00;235,489999999963 28/12/2011 00:00:00;234,289999999963 29/12/2011 00:00:00;236,389999999963 30/12/2011 00:00:00;238,439999999963 02/01/2012 00:00:00;241,109999999962 03/01/2012 00:00:00;244,809999999962 04/01/2012 00:00:00;243,279999999962 05/01/2012 00:00:00;242,329999999962 06/01/2012 00:00:00;243,429999999962 09/01/2012 00:00:00;243,799999999962 10/01/2012 00:00:00;245,989999999962 11/01/2012 00:00:00;245,419999999962 12/01/2012 00:00:00;246,369999999961 13/01/2012 00:00:00;245,969999999962 16/01/2012 00:00:00;247,439999999961 17/01/2012 00:00:00;249,229999999961 18/01/2012 00:00:00;250,429999999961 19/01/2012 00:00:00;252,199999999960 20/01/2012 00:00:00;250,719999999961 23/01/2012 00:00:00;252,899999999960 24/01/2012 00:00:00;251,169999999961 25/01/2012 00:00:00;252,739999999960 26/01/2012 00:00:00;255,229999999960 27/01/2012 00:00:00;254,939999999960 30/01/2012 00:00:00;252,449999999960 31/01/2012 00:00:00;254,749999999960 01/02/2012 00:00:00;260,129999999959 02/02/2012 00:00:00;260,329999999959 03/02/2012 00:00:00;265,459999999958 06/02/2012 00:00:00;265,419999999958 07/02/2012 00:00:00;264,949999999958 08/02/2012 00:00:00;264,209999999958 09/02/2012 00:00:00;264,479999999958 10/02/2012 00:00:00;263,499999999959 13/02/2012 00:00:00;263,649999999958 14/02/2012 00:00:00;263,049999999959 15/02/2012 00:00:00;264,629999999958 16/02/2012 00:00:00;262,849999999959 17/02/2012 00:00:00;265,339999999958 20/02/2012 00:00:00;268,449999999958 21/02/2012 00:00:00;266,409999999958 22/02/2012 00:00:00;265,549999999958 23/02/2012 00:00:00;263,909999999958 24/02/2012 00:00:00;263,919999999958 27/02/2012 00:00:00;263,609999999958 28/02/2012 00:00:00;264,849999999958 29/02/2012 00:00:00;264,709999999958 01/03/2012 00:00:00;266,109999999958 02/03/2012 00:00:00;265,909999999958 05/03/2012 00:00:00;264,709999999958 06/03/2012 00:00:00;256,659999999959 07/03/2012 00:00:00;257,949999999959 08/03/2012 00:00:00;263,099999999958 09/03/2012 00:00:00;263,729999999958 12/03/2012 00:00:00;262,859999999958 13/03/2012 00:00:00;266,859999999958 14/03/2012 00:00:00;266,529999999958 15/03/2012 00:00:00;267,429999999958 16/03/2012 00:00:00;268,999999999957 19/03/2012 00:00:00;268,549999999957 20/03/2012 00:00:00;265,029999999958 21/03/2012 00:00:00;264,359999999958 22/03/2012 00:00:00;262,159999999958 23/03/2012 00:00:00;263,709999999958 26/03/2012 00:00:00;267,189999999957 27/03/2012 00:00:00;267,319999999957 28/03/2012 00:00:00;265,989999999958 29/03/2012 00:00:00;263,759999999958 30/03/2012 00:00:00;266,349999999958 02/04/2012 00:00:00;269,709999999957 03/04/2012 00:00:00;268,769999999957 04/04/2012 00:00:00;261,709999999958 05/04/2012 00:00:00;262,039999999958 10/04/2012 00:00:00;256,139999999959 11/04/2012 00:00:00;257,729999999959 12/04/2012 00:00:00;262,139999999958 13/04/2012 00:00:00;259,199999999959 16/04/2012 00:00:00;260,219999999958 17/04/2012 00:00:00;263,889999999958 18/04/2012 00:00:00;262,469999999958 19/04/2012 00:00:00;263,819999999958 20/04/2012 00:00:00;263,929999999958 23/04/2012 00:00:00;258,199999999959 24/04/2012 00:00:00;261,259999999958 25/04/2012 00:00:00;265,419999999957 26/04/2012 00:00:00;266,539999999957 27/04/2012 00:00:00;268,139999999957 30/04/2012 00:00:00;267,209999999957 02/05/2012 00:00:00;268,429999999957 03/05/2012 00:00:00;268,829999999957 04/05/2012 00:00:00;265,749999999957 07/05/2012 00:00:00;266,489999999957 09/05/2012 00:00:00;263,579999999958 10/05/2012 00:00:00;263,419999999958 11/05/2012 00:00:00;264,439999999957 14/05/2012 00:00:00;260,389999999958 15/05/2012 00:00:00;259,909999999958 16/05/2012 00:00:00;259,639999999958 18/05/2012 00:00:00;253,819999999959 21/05/2012 00:00:00;256,519999999959 22/05/2012 00:00:00;260,479999999958 23/05/2012 00:00:00;255,549999999959 24/05/2012 00:00:00;256,399999999959 25/05/2012 00:00:00;256,349999999959 29/05/2012 00:00:00;261,089999999958 30/05/2012 00:00:00;256,619999999959 31/05/2012 00:00:00;256,349999999959 01/06/2012 00:00:00;251,069999999959 04/06/2012 00:00:00;248,759999999960 05/06/2012 00:00:00;249,079999999960 06/06/2012 00:00:00;253,559999999959 07/06/2012 00:00:00;258,279999999958 08/06/2012 00:00:00;257,479999999958 11/06/2012 00:00:00;256,739999999958 12/06/2012 00:00:00;256,209999999959 13/06/2012 00:00:00;254,149999999959 14/06/2012 00:00:00;253,259999999959 15/06/2012 00:00:00;255,419999999959 18/06/2012 00:00:00;257,559999999958 19/06/2012 00:00:00;260,589999999958 20/06/2012 00:00:00;261,969999999958 21/06/2012 00:00:00;260,839999999958 22/06/2012 00:00:00;258,079999999958 25/06/2012 00:00:00;254,789999999959 26/06/2012 00:00:00;252,779999999959 27/06/2012 00:00:00;255,219999999959 28/06/2012 00:00:00;254,089999999959 29/06/2012 00:00:00;261,739999999958 02/07/2012 00:00:00;263,609999999957 03/07/2012 00:00:00;266,329999999957 04/07/2012 00:00:00;266,549999999957 05/07/2012 00:00:00;265,349999999957 06/07/2012 00:00:00;261,529999999958 09/07/2012 00:00:00;261,059999999958 10/07/2012 00:00:00;263,269999999957 11/07/2012 00:00:00;261,679999999957 12/07/2012 00:00:00;257,929999999958 13/07/2012 00:00:00;260,649999999958 16/07/2012 00:00:00;261,669999999957 17/07/2012 00:00:00;261,109999999957 18/07/2012 00:00:00;263,669999999957 19/07/2012 00:00:00;266,629999999957 20/07/2012 00:00:00;265,379999999957 23/07/2012 00:00:00;258,559999999958 24/07/2012 00:00:00;259,289999999958 25/07/2012 00:00:00;260,269999999958 26/07/2012 00:00:00;266,389999999957 27/07/2012 00:00:00;266,989999999956 30/07/2012 00:00:00;268,619999999956 31/07/2012 00:00:00;267,069999999956 01/08/2012 00:00:00;267,109999999956 02/08/2012 00:00:00;265,469999999957 03/08/2012 00:00:00;268,649999999956 06/08/2012 00:00:00;271,179999999956 07/08/2012 00:00:00;270,239999999956 08/08/2012 00:00:00;269,139999999956 09/08/2012 00:00:00;269,579999999956 10/08/2012 00:00:00;268,689999999956 13/08/2012 00:00:00;267,479999999956 14/08/2012 00:00:00;269,009999999956 16/08/2012 00:00:00;269,499999999956 17/08/2012 00:00:00;271,929999999955 20/08/2012 00:00:00;270,149999999956 21/08/2012 00:00:00;272,179999999955 22/08/2012 00:00:00;268,739999999956 23/08/2012 00:00:00;267,209999999956 24/08/2012 00:00:00;266,609999999956 27/08/2012 00:00:00;267,309999999956 28/08/2012 00:00:00;266,469999999956 29/08/2012 00:00:00;266,859999999956 30/08/2012 00:00:00;265,649999999956 31/08/2012 00:00:00;266,459999999956 03/09/2012 00:00:00;267,999999999956 04/09/2012 00:00:00;266,209999999956 05/09/2012 00:00:00;266,469999999956 06/09/2012 00:00:00;270,869999999955 07/09/2012 00:00:00;272,559999999955 10/09/2012 00:00:00;272,079999999955 11/09/2012 00:00:00;273,259999999955 12/09/2012 00:00:00;274,709999999955 13/09/2012 00:00:00;274,169999999955 14/09/2012 00:00:00;277,989999999954 17/09/2012 00:00:00;277,379999999954 18/09/2012 00:00:00;275,989999999955 19/09/2012 00:00:00;276,799999999954 20/09/2012 00:00:00;276,979999999954 21/09/2012 00:00:00;278,029999999954 24/09/2012 00:00:00;275,689999999955 25/09/2012 00:00:00;275,859999999955 26/09/2012 00:00:00;271,969999999955 27/09/2012 00:00:00;273,679999999955 28/09/2012 00:00:00;272,629999999955 01/10/2012 00:00:00;276,049999999954 02/10/2012 00:00:00;276,419999999954 03/10/2012 00:00:00;276,439999999954 04/10/2012 00:00:00;277,609999999954 05/10/2012 00:00:00;280,379999999954 08/10/2012 00:00:00;278,189999999954 09/10/2012 00:00:00;277,029999999954 10/10/2012 00:00:00;275,249999999954 11/10/2012 00:00:00;275,809999999954 12/10/2012 00:00:00;275,729999999954 15/10/2012 00:00:00;276,799999999954 16/10/2012 00:00:00;279,259999999954 17/10/2012 00:00:00;280,039999999954 18/10/2012 00:00:00;279,919999999954 19/10/2012 00:00:00;277,739999999954 22/10/2012 00:00:00;276,899999999954 23/10/2012 00:00:00;273,159999999955 24/10/2012 00:00:00;275,189999999954 25/10/2012 00:00:00;276,159999999954 26/10/2012 00:00:00;276,269999999954 29/10/2012 00:00:00;276,389999999954 30/10/2012 00:00:00;277,439999999954 31/10/2012 00:00:00;277,109999999954 02/11/2012 00:00:00;280,509999999953 05/11/2012 00:00:00;279,049999999954 06/11/2012 00:00:00;280,759999999953 07/11/2012 00:00:00;278,049999999954 08/11/2012 00:00:00;276,519999999954 09/11/2012 00:00:00;276,809999999954 12/11/2012 00:00:00;275,839999999954 13/11/2012 00:00:00;275,549999999954 14/11/2012 00:00:00;274,479999999954 15/11/2012 00:00:00;272,149999999955 16/11/2012 00:00:00;270,679999999955 19/11/2012 00:00:00;274,509999999954 20/11/2012 00:00:00;275,249999999954 21/11/2012 00:00:00;275,979999999954 22/11/2012 00:00:00;278,289999999954 23/11/2012 00:00:00;279,389999999953 26/11/2012 00:00:00;278,529999999953 27/11/2012 00:00:00;280,019999999953 28/11/2012 00:00:00;279,999999999953 29/11/2012 00:00:00;282,349999999953 30/11/2012 00:00:00;282,739999999953 03/12/2012 00:00:00;282,749999999953 04/12/2012 00:00:00;282,419999999953 05/12/2012 00:00:00;283,089999999953 06/12/2012 00:00:00;284,679999999952 07/12/2012 00:00:00;284,689999999952 10/12/2012 00:00:00;284,359999999952 11/12/2012 00:00:00;285,239999999952 12/12/2012 00:00:00;285,549999999952 13/12/2012 00:00:00;285,519999999952 14/12/2012 00:00:00;285,859999999952 17/12/2012 00:00:00;285,419999999952 18/12/2012 00:00:00;286,809999999952 19/12/2012 00:00:00;289,309999999951 20/12/2012 00:00:00;289,559999999951 21/12/2012 00:00:00;288,529999999951 24/12/2012 00:00:00;288,209999999952 27/12/2012 00:00:00;288,649999999951 28/12/2012 00:00:00;287,669999999952 31/12/2012 00:00:00;288,109999999952 02/01/2013 00:00:00;292,309999999951 03/01/2013 00:00:00;293,779999999951 04/01/2013 00:00:00;294,589999999950 07/01/2013 00:00:00;293,879999999950 08/01/2013 00:00:00;293,079999999951 09/01/2013 00:00:00;293,939999999950 10/01/2013 00:00:00;293,439999999951 11/01/2013 00:00:00;292,139999999951 14/01/2013 00:00:00;291,669999999951 15/01/2013 00:00:00;291,059999999951 16/01/2013 00:00:00;292,809999999951 17/01/2013 00:00:00;294,459999999950 18/01/2013 00:00:00;295,179999999950 21/01/2013 00:00:00;296,589999999950 22/01/2013 00:00:00;296,319999999950 23/01/2013 00:00:00;297,989999999950 24/01/2013 00:00:00;297,849999999950 25/01/2013 00:00:00;299,039999999949 28/01/2013 00:00:00;298,579999999949 29/01/2013 00:00:00;296,629999999950 30/01/2013 00:00:00;295,639999999950 31/01/2013 00:00:00;293,749999999950 01/02/2013 00:00:00;296,479999999950 04/02/2013 00:00:00;290,639999999951 05/02/2013 00:00:00;292,219999999950 06/02/2013 00:00:00;291,209999999951 07/02/2013 00:00:00;291,749999999951 08/02/2013 00:00:00;294,289999999950 11/02/2013 00:00:00;294,079999999950 12/02/2013 00:00:00;293,809999999950 13/02/2013 00:00:00;295,929999999950 14/02/2013 00:00:00;296,149999999950 15/02/2013 00:00:00;295,919999999950 18/02/2013 00:00:00;295,719999999950 19/02/2013 00:00:00;299,739999999949 20/02/2013 00:00:00;300,099999999949 21/02/2013 00:00:00;296,549999999950 22/02/2013 00:00:00;298,559999999949 25/02/2013 00:00:00;299,049999999949 26/02/2013 00:00:00;296,809999999949 27/02/2013 00:00:00;299,369999999949 28/02/2013 00:00:00;300,829999999949 01/03/2013 00:00:00;300,039999999949 04/03/2013 00:00:00;299,969999999949 05/03/2013 00:00:00;303,629999999948 06/03/2013 00:00:00;303,019999999948 07/03/2013 00:00:00;302,919999999948 08/03/2013 00:00:00;303,229999999948 11/03/2013 00:00:00;303,129999999948 12/03/2013 00:00:00;303,959999999948 13/03/2013 00:00:00;303,369999999948 14/03/2013 00:00:00;304,089999999948 15/03/2013 00:00:00;303,889999999948 18/03/2013 00:00:00;304,199999999948 19/03/2013 00:00:00;302,729999999948 20/03/2013 00:00:00;303,319999999948 21/03/2013 00:00:00;301,069999999948 22/03/2013 00:00:00;300,269999999949 25/03/2013 00:00:00;300,349999999949 26/03/2013 00:00:00;302,209999999948 27/03/2013 00:00:00;301,309999999948 28/03/2013 00:00:00;303,149999999948 02/04/2013 00:00:00;305,909999999948 03/04/2013 00:00:00;304,679999999948 04/04/2013 00:00:00;301,729999999948 05/04/2013 00:00:00;296,889999999949 08/04/2013 00:00:00;297,429999999949 09/04/2013 00:00:00;296,689999999949 10/04/2013 00:00:00;300,419999999948 11/04/2013 00:00:00;303,089999999948 12/04/2013 00:00:00;301,009999999948 15/04/2013 00:00:00;298,549999999949 16/04/2013 00:00:00;297,069999999949 17/04/2013 00:00:00;293,559999999949 18/04/2013 00:00:00;293,329999999949 19/04/2013 00:00:00;294,149999999949 22/04/2013 00:00:00;294,169999999949 23/04/2013 00:00:00;299,959999999948 24/04/2013 00:00:00;301,309999999948 25/04/2013 00:00:00;303,389999999948 26/04/2013 00:00:00;302,839999999948 29/04/2013 00:00:00;303,329999999948 30/04/2013 00:00:00;302,729999999948 02/05/2013 00:00:00;302,889999999948 03/05/2013 00:00:00;305,049999999947 06/05/2013 00:00:00;306,129999999947 07/05/2013 00:00:00;306,569999999947 10/05/2013 00:00:00;311,829999999946 13/05/2013 00:00:00;312,029999999946 14/05/2013 00:00:00;313,659999999946 15/05/2013 00:00:00;314,609999999946 16/05/2013 00:00:00;314,649999999946 17/05/2013 00:00:00;314,759999999946 21/05/2013 00:00:00;316,229999999945 22/05/2013 00:00:00;317,329999999945 23/05/2013 00:00:00;312,039999999946 24/05/2013 00:00:00;311,749999999946 27/05/2013 00:00:00;312,709999999946 28/05/2013 00:00:00;316,769999999945 29/05/2013 00:00:00;313,219999999946 30/05/2013 00:00:00;314,799999999945 31/05/2013 00:00:00;314,239999999946 03/06/2013 00:00:00;312,649999999946 04/06/2013 00:00:00;312,809999999946 05/06/2013 00:00:00;309,899999999946 06/06/2013 00:00:00;309,409999999946 07/06/2013 00:00:00;311,459999999946 10/06/2013 00:00:00;312,899999999946 11/06/2013 00:00:00;310,229999999946 12/06/2013 00:00:00;310,099999999946 13/06/2013 00:00:00;309,879999999946 14/06/2013 00:00:00;312,059999999946 17/06/2013 00:00:00;313,279999999946 18/06/2013 00:00:00;314,839999999945 19/06/2013 00:00:00;315,229999999945 20/06/2013 00:00:00;308,399999999946 21/06/2013 00:00:00;305,749999999947 24/06/2013 00:00:00;300,079999999948 25/06/2013 00:00:00;303,449999999947 26/06/2013 00:00:00;306,329999999947 27/06/2013 00:00:00;309,739999999946 28/06/2013 00:00:00;308,349999999946 01/07/2013 00:00:00;310,439999999946 02/07/2013 00:00:00;310,029999999946 03/07/2013 00:00:00;309,139999999946 04/07/2013 00:00:00;314,339999999945 05/07/2013 00:00:00;312,009999999946 08/07/2013 00:00:00;315,399999999945 09/07/2013 00:00:00;318,119999999944 10/07/2013 00:00:00;318,579999999944 11/07/2013 00:00:00;320,559999999944 12/07/2013 00:00:00;320,569999999944 15/07/2013 00:00:00;321,159999999944 16/07/2013 00:00:00;320,699999999944 17/07/2013 00:00:00;322,019999999944 18/07/2013 00:00:00;325,349999999943 19/07/2013 00:00:00;324,709999999943 22/07/2013 00:00:00;324,569999999943 23/07/2013 00:00:00;322,799999999943 24/07/2013 00:00:00;323,359999999943 25/07/2013 00:00:00;323,079999999943 26/07/2013 00:00:00;321,919999999944 29/07/2013 00:00:00;322,779999999943 30/07/2013 00:00:00;323,399999999943 31/07/2013 00:00:00;323,529999999943 01/08/2013 00:00:00;326,969999999943 02/08/2013 00:00:00;326,959999999943 05/08/2013 00:00:00;327,059999999943 06/08/2013 00:00:00;326,919999999943 07/08/2013 00:00:00;325,399999999943 08/08/2013 00:00:00;326,199999999943 09/08/2013 00:00:00;326,789999999943 12/08/2013 00:00:00;326,689999999943 13/08/2013 00:00:00;327,359999999942 14/08/2013 00:00:00;328,749999999942 16/08/2013 00:00:00;327,099999999942 19/08/2013 00:00:00;327,339999999942 20/08/2013 00:00:00;324,559999999943 21/08/2013 00:00:00;324,149999999943 22/08/2013 00:00:00;326,359999999942 23/08/2013 00:00:00;326,969999999942 26/08/2013 00:00:00;325,969999999943 27/08/2013 00:00:00;321,379999999943 28/08/2013 00:00:00;317,409999999944 29/08/2013 00:00:00;320,699999999943 30/08/2013 00:00:00;317,959999999944 02/09/2013 00:00:00;321,869999999943 03/09/2013 00:00:00;322,239999999943 04/09/2013 00:00:00;321,909999999943 05/09/2013 00:00:00;323,269999999943 06/09/2013 00:00:00;323,529999999943 09/09/2013 00:00:00;323,509999999943 10/09/2013 00:00:00;326,819999999942 11/09/2013 00:00:00;327,229999999942 12/09/2013 00:00:00;327,049999999942 13/09/2013 00:00:00;327,649999999942 16/09/2013 00:00:00;330,359999999942 17/09/2013 00:00:00;328,819999999942 18/09/2013 00:00:00;329,989999999942 19/09/2013 00:00:00;332,009999999941 20/09/2013 00:00:00;331,419999999941 23/09/2013 00:00:00;329,849999999942 24/09/2013 00:00:00;330,769999999941 25/09/2013 00:00:00;330,249999999941 26/09/2013 00:00:00;328,649999999942 27/09/2013 00:00:00;329,949999999941 30/09/2013 00:00:00;329,139999999942 01/10/2013 00:00:00;331,869999999941 02/10/2013 00:00:00;330,199999999941 03/10/2013 00:00:00;328,759999999942 04/10/2013 00:00:00;327,699999999942 07/10/2013 00:00:00;325,869999999942 08/10/2013 00:00:00;324,329999999942 09/10/2013 00:00:00;321,869999999943 10/10/2013 00:00:00;325,549999999942 11/10/2013 00:00:00;327,229999999942 14/10/2013 00:00:00;326,699999999942 15/10/2013 00:00:00;326,989999999942 16/10/2013 00:00:00;326,079999999942 17/10/2013 00:00:00;324,279999999942 18/10/2013 00:00:00;328,009999999942 21/10/2013 00:00:00;330,329999999941 22/10/2013 00:00:00;331,529999999941 23/10/2013 00:00:00;332,619999999941 24/10/2013 00:00:00;332,409999999941 25/10/2013 00:00:00;332,279999999941 28/10/2013 00:00:00;332,169999999941 29/10/2013 00:00:00;331,819999999941 30/10/2013 00:00:00;333,249999999940 31/10/2013 00:00:00;334,559999999940 04/11/2013 00:00:00;335,429999999940 05/11/2013 00:00:00;335,929999999940 06/11/2013 00:00:00;337,899999999940 07/11/2013 00:00:00;338,839999999939 08/11/2013 00:00:00;338,799999999939 12/11/2013 00:00:00;340,019999999939 13/11/2013 00:00:00;338,539999999939 14/11/2013 00:00:00;341,139999999939 15/11/2013 00:00:00;340,429999999939 18/11/2013 00:00:00;341,639999999939 19/11/2013 00:00:00;340,299999999939 20/11/2013 00:00:00;340,049999999939 21/11/2013 00:00:00;339,179999999939 22/11/2013 00:00:00;339,899999999939 25/11/2013 00:00:00;341,679999999939 26/11/2013 00:00:00;341,679999999939 27/11/2013 00:00:00;342,649999999939 28/11/2013 00:00:00;343,589999999938 29/11/2013 00:00:00;343,499999999938 02/12/2013 00:00:00;343,049999999938 03/12/2013 00:00:00;338,819999999939 04/12/2013 00:00:00;337,239999999939 05/12/2013 00:00:00;336,739999999940 06/12/2013 00:00:00;338,179999999939 09/12/2013 00:00:00;338,719999999939 10/12/2013 00:00:00;337,309999999939 11/12/2013 00:00:00;336,859999999939 12/12/2013 00:00:00;333,389999999940 13/12/2013 00:00:00;333,369999999940 16/12/2013 00:00:00;336,179999999940 17/12/2013 00:00:00;335,529999999940 18/12/2013 00:00:00;337,319999999939 19/12/2013 00:00:00;341,769999999938 20/12/2013 00:00:00;342,119999999938 23/12/2013 00:00:00;343,619999999938 24/12/2013 00:00:00;344,369999999938 27/12/2013 00:00:00;347,269999999937 30/12/2013 00:00:00;347,479999999937 31/12/2013 00:00:00;348,709999999937 02/01/2014 00:00:00;346,869999999937 03/01/2014 00:00:00;348,869999999937 06/01/2014 00:00:00;348,709999999937 07/01/2014 00:00:00;349,269999999937 08/01/2014 00:00:00;350,419999999937 09/01/2014 00:00:00;350,299999999937 10/01/2014 00:00:00;352,089999999936 13/01/2014 00:00:00;352,119999999936 14/01/2014 00:00:00;352,199999999936 15/01/2014 00:00:00;354,569999999936 16/01/2014 00:00:00;354,519999999936 17/01/2014 00:00:00;355,969999999936 20/01/2014 00:00:00;356,749999999935 21/01/2014 00:00:00;355,749999999935 22/01/2014 00:00:00;356,289999999935 23/01/2014 00:00:00;353,909999999936 24/01/2014 00:00:00;347,419999999937 27/01/2014 00:00:00;345,579999999937 28/01/2014 00:00:00;349,969999999936 29/01/2014 00:00:00;349,209999999937 30/01/2014 00:00:00;348,359999999937 31/01/2014 00:00:00;347,239999999937 03/02/2014 00:00:00;343,849999999937 04/02/2014 00:00:00;342,619999999938 05/02/2014 00:00:00;342,519999999938 06/02/2014 00:00:00;344,559999999937 07/02/2014 00:00:00;345,569999999937 10/02/2014 00:00:00;346,699999999937 11/02/2014 00:00:00;349,779999999936 12/02/2014 00:00:00;352,229999999936 13/02/2014 00:00:00;350,349999999936 14/02/2014 00:00:00;351,629999999936 17/02/2014 00:00:00;352,709999999936 18/02/2014 00:00:00;351,839999999936 19/02/2014 00:00:00;353,169999999936 20/02/2014 00:00:00;353,069999999936 21/02/2014 00:00:00;354,089999999935 24/02/2014 00:00:00;355,159999999935 25/02/2014 00:00:00;354,459999999935 26/02/2014 00:00:00;352,929999999936 27/02/2014 00:00:00;352,019999999936 28/02/2014 00:00:00;354,629999999935 03/03/2014 00:00:00;349,779999999936 04/03/2014 00:00:00;355,459999999935 05/03/2014 00:00:00;354,749999999935 06/03/2014 00:00:00;357,079999999935 07/03/2014 00:00:00;354,989999999935 10/03/2014 00:00:00;352,409999999935 11/03/2014 00:00:00;353,069999999935 12/03/2014 00:00:00;348,879999999936 13/03/2014 00:00:00;345,899999999937 14/03/2014 00:00:00;344,499999999937 17/03/2014 00:00:00;348,729999999936 18/03/2014 00:00:00;351,089999999936 19/03/2014 00:00:00;351,159999999936 20/03/2014 00:00:00;349,789999999936 21/03/2014 00:00:00;350,419999999936 24/03/2014 00:00:00;346,769999999936 25/03/2014 00:00:00;351,119999999936 26/03/2014 00:00:00;354,009999999935 27/03/2014 00:00:00;354,379999999935 28/03/2014 00:00:00;355,839999999935 31/03/2014 00:00:00;356,849999999934 01/04/2014 00:00:00;359,069999999934 02/04/2014 00:00:00;358,569999999934 03/04/2014 00:00:00;358,359999999934 04/04/2014 00:00:00;359,929999999934 07/04/2014 00:00:00;355,699999999935 08/04/2014 00:00:00;352,549999999935 09/04/2014 00:00:00;354,619999999935 10/04/2014 00:00:00;354,049999999935 11/04/2014 00:00:00;348,849999999936 14/04/2014 00:00:00;346,639999999936 15/04/2014 00:00:00;343,489999999937 16/04/2014 00:00:00;348,399999999936 17/04/2014 00:00:00;350,209999999935 22/04/2014 00:00:00;355,439999999934 23/04/2014 00:00:00;354,579999999935 24/04/2014 00:00:00;354,769999999935 25/04/2014 00:00:00;353,059999999935 28/04/2014 00:00:00;352,159999999935 29/04/2014 00:00:00;354,259999999935 30/04/2014 00:00:00;355,639999999934 02/05/2014 00:00:00;356,459999999934 05/05/2014 00:00:00;355,839999999934 06/05/2014 00:00:00;355,559999999934 07/05/2014 00:00:00;354,169999999935 09/05/2014 00:00:00;355,999999999934 12/05/2014 00:00:00;358,389999999934 13/05/2014 00:00:00;358,489999999934 14/05/2014 00:00:00;358,709999999934 15/05/2014 00:00:00;354,839999999934 16/05/2014 00:00:00;351,719999999935 19/05/2014 00:00:00;352,929999999935 20/05/2014 00:00:00;352,889999999935 21/05/2014 00:00:00;353,569999999934 22/05/2014 00:00:00;355,109999999934 23/05/2014 00:00:00;355,629999999934 26/05/2014 00:00:00;357,949999999934 27/05/2014 00:00:00;359,539999999933 28/05/2014 00:00:00;360,559999999933 30/05/2014 00:00:00;361,319999999933 02/06/2014 00:00:00;362,339999999933 03/06/2014 00:00:00;361,489999999933 04/06/2014 00:00:00;362,189999999933 05/06/2014 00:00:00;363,729999999932 06/06/2014 00:00:00;365,479999999932 10/06/2014 00:00:00;365,859999999932 11/06/2014 00:00:00;363,469999999932 12/06/2014 00:00:00;364,629999999932 13/06/2014 00:00:00;363,239999999932 16/06/2014 00:00:00;362,039999999933 17/06/2014 00:00:00;363,069999999932 18/06/2014 00:00:00;363,039999999932 19/06/2014 00:00:00;365,229999999932 20/06/2014 00:00:00;365,519999999932 23/06/2014 00:00:00;362,499999999932 24/06/2014 00:00:00;361,719999999933 25/06/2014 00:00:00;359,039999999933 26/06/2014 00:00:00;359,729999999933 27/06/2014 00:00:00;360,679999999933 30/06/2014 00:00:00;360,989999999933 01/07/2014 00:00:00;363,469999999932 02/07/2014 00:00:00;363,579999999932 03/07/2014 00:00:00;366,999999999931 04/07/2014 00:00:00;367,309999999931 07/07/2014 00:00:00;364,279999999932 08/07/2014 00:00:00;360,049999999933 09/07/2014 00:00:00;358,589999999933 10/07/2014 00:00:00;355,749999999933 11/07/2014 00:00:00;356,449999999933 15/07/2014 00:00:00;355,539999999933 16/07/2014 00:00:00;359,169999999933 17/07/2014 00:00:00;357,239999999933 18/07/2014 00:00:00;355,819999999933 21/07/2014 00:00:00;353,959999999934 22/07/2014 00:00:00;355,669999999933 23/07/2014 00:00:00;356,829999999933 24/07/2014 00:00:00;357,579999999933 25/07/2014 00:00:00;354,229999999934 28/07/2014 00:00:00;352,709999999934 29/07/2014 00:00:00;353,029999999934 30/07/2014 00:00:00;352,459999999934 31/07/2014 00:00:00;350,419999999934 01/08/2014 00:00:00;347,109999999935 04/08/2014 00:00:00;345,069999999935 05/08/2014 00:00:00;346,679999999935 06/08/2014 00:00:00;344,719999999935 07/08/2014 00:00:00;343,079999999936 08/08/2014 00:00:00;340,329999999936 11/08/2014 00:00:00;345,999999999935 12/08/2014 00:00:00;344,749999999935 13/08/2014 00:00:00;346,009999999935 14/08/2014 00:00:00;347,869999999935 18/08/2014 00:00:00;349,629999999934 19/08/2014 00:00:00;352,099999999934 20/08/2014 00:00:00;351,459999999934 21/08/2014 00:00:00;354,179999999933 22/08/2014 00:00:00;352,759999999934 25/08/2014 00:00:00;355,899999999933 26/08/2014 00:00:00;358,119999999933 27/08/2014 00:00:00;357,509999999933 28/08/2014 00:00:00;356,819999999933 29/08/2014 00:00:00;358,049999999933 01/09/2014 00:00:00;358,149999999933 02/09/2014 00:00:00;358,639999999932 03/09/2014 00:00:00;359,159999999932 04/09/2014 00:00:00;361,399999999932 05/09/2014 00:00:00;361,429999999932 08/09/2014 00:00:00;359,819999999932 09/09/2014 00:00:00;359,229999999932 10/09/2014 00:00:00;357,869999999932 11/09/2014 00:00:00;357,449999999932 12/09/2014 00:00:00;357,859999999932 15/09/2014 00:00:00;356,909999999933 16/09/2014 00:00:00;355,169999999933 17/09/2014 00:00:00;356,659999999933 18/09/2014 00:00:00;358,879999999932 19/09/2014 00:00:00;359,059999999932 22/09/2014 00:00:00;358,069999999932 23/09/2014 00:00:00;353,919999999933 24/09/2014 00:00:00;355,089999999933 25/09/2014 00:00:00;354,339999999933 26/09/2014 00:00:00;354,279999999933 29/09/2014 00:00:00;353,849999999933 30/09/2014 00:00:00;355,699999999933 01/10/2014 00:00:00;353,419999999933 02/10/2014 00:00:00;347,109999999934 03/10/2014 00:00:00;349,379999999934 06/10/2014 00:00:00;348,609999999934 07/10/2014 00:00:00;343,369999999935 08/10/2014 00:00:00;340,659999999935 09/10/2014 00:00:00;339,799999999935 10/10/2014 00:00:00;335,039999999936 13/10/2014 00:00:00;333,309999999937 14/10/2014 00:00:00;334,139999999936 15/10/2014 00:00:00;327,019999999938 16/10/2014 00:00:00;326,389999999938 17/10/2014 00:00:00;332,029999999937 20/10/2014 00:00:00;329,879999999937 21/10/2014 00:00:00;334,829999999936 22/10/2014 00:00:00;337,899999999936 23/10/2014 00:00:00;338,769999999935 24/10/2014 00:00:00;337,059999999936 27/10/2014 00:00:00;335,779999999936 28/10/2014 00:00:00;339,139999999935 29/10/2014 00:00:00;341,969999999935 30/10/2014 00:00:00;343,549999999934 31/10/2014 00:00:00;346,579999999934 03/11/2014 00:00:00;346,449999999934 04/11/2014 00:00:00;344,659999999934 05/11/2014 00:00:00;349,069999999933 06/11/2014 00:00:00;351,729999999933 07/11/2014 00:00:00;350,769999999933 10/11/2014 00:00:00;353,039999999933 12/11/2014 00:00:00;350,779999999933 13/11/2014 00:00:00;350,749999999933 14/11/2014 00:00:00;350,989999999933 17/11/2014 00:00:00;350,869999999933 18/11/2014 00:00:00;352,599999999932 19/11/2014 00:00:00;352,869999999932 20/11/2014 00:00:00;353,329999999932 21/11/2014 00:00:00;357,159999999932 24/11/2014 00:00:00;357,989999999931 25/11/2014 00:00:00;359,669999999931 26/11/2014 00:00:00;359,039999999931 27/11/2014 00:00:00;359,979999999931 28/11/2014 00:00:00;358,599999999931 01/12/2014 00:00:00;358,679999999931 02/12/2014 00:00:00;358,779999999931 03/12/2014 00:00:00;361,539999999931 04/12/2014 00:00:00;360,249999999931 05/12/2014 00:00:00;364,099999999930 08/12/2014 00:00:00;360,929999999931 09/12/2014 00:00:00;355,089999999932 10/12/2014 00:00:00;352,249999999932 11/12/2014 00:00:00;352,199999999932 12/12/2014 00:00:00;346,949999999933 15/12/2014 00:00:00;343,069999999934 16/12/2014 00:00:00;347,139999999933 17/12/2014 00:00:00;347,829999999933 18/12/2014 00:00:00;355,599999999932 19/12/2014 00:00:00;357,139999999931 22/12/2014 00:00:00;359,739999999931 23/12/2014 00:00:00;361,869999999930 24/12/2014 00:00:00;361,829999999930 29/12/2014 00:00:00;361,929999999930 30/12/2014 00:00:00;360,519999999931 31/12/2014 00:00:00;361,789999999930 02/01/2015 00:00:00;361,089999999930 05/01/2015 00:00:00;358,979999999931 06/01/2015 00:00:00;358,059999999931 07/01/2015 00:00:00;357,639999999931 08/01/2015 00:00:00;364,349999999930 09/01/2015 00:00:00;363,589999999930 12/01/2015 00:00:00;365,769999999929 13/01/2015 00:00:00;369,539999999929 14/01/2015 00:00:00;367,169999999929 15/01/2015 00:00:00;372,599999999928 16/01/2015 00:00:00;374,639999999928 19/01/2015 00:00:00;376,299999999927 20/01/2015 00:00:00;377,089999999927 21/01/2015 00:00:00;378,679999999927 22/01/2015 00:00:00;382,949999999926 23/01/2015 00:00:00;389,509999999925 26/01/2015 00:00:00;393,619999999924 27/01/2015 00:00:00;390,169999999924 28/01/2015 00:00:00;393,359999999924 29/01/2015 00:00:00;392,389999999924 30/01/2015 00:00:00;393,149999999924 02/02/2015 00:00:00;392,989999999924 03/02/2015 00:00:00;394,339999999924 04/02/2015 00:00:00;396,189999999923 05/02/2015 00:00:00;399,819999999922 06/02/2015 00:00:00;397,599999999923 09/02/2015 00:00:00;393,579999999924 10/02/2015 00:00:00;396,739999999923 11/02/2015 00:00:00;395,909999999923 12/02/2015 00:00:00;398,179999999923 13/02/2015 00:00:00;398,509999999923 16/02/2015 00:00:00;399,539999999922 17/02/2015 00:00:00;399,419999999922 18/02/2015 00:00:00;403,129999999922 19/02/2015 00:00:00;405,239999999921 20/02/2015 00:00:00;405,799999999921 23/02/2015 00:00:00;408,959999999920 24/02/2015 00:00:00;410,069999999920 25/02/2015 00:00:00;413,579999999919 26/02/2015 00:00:00;416,399999999919 27/02/2015 00:00:00;418,849999999918 02/03/2015 00:00:00;418,849999999918 03/03/2015 00:00:00;415,099999999919 04/03/2015 00:00:00;416,379999999919 05/03/2015 00:00:00;422,079999999918 06/03/2015 00:00:00;423,609999999917 09/03/2015 00:00:00;423,269999999917 10/03/2015 00:00:00;421,899999999918 11/03/2015 00:00:00;429,119999999916 12/03/2015 00:00:00;429,629999999916 13/03/2015 00:00:00;432,789999999915 16/03/2015 00:00:00;437,679999999914 17/03/2015 00:00:00;433,029999999915 18/03/2015 00:00:00;432,659999999915 19/03/2015 00:00:00;433,979999999915 20/03/2015 00:00:00;435,659999999915 23/03/2015 00:00:00;432,879999999915 24/03/2015 00:00:00;435,219999999915 25/03/2015 00:00:00;431,009999999916 26/03/2015 00:00:00;428,109999999916 27/03/2015 00:00:00;429,259999999916 30/03/2015 00:00:00;434,059999999915 31/03/2015 00:00:00;432,859999999915 01/04/2015 00:00:00;433,329999999915 02/04/2015 00:00:00;433,979999999915 07/04/2015 00:00:00;437,469999999914 08/04/2015 00:00:00;437,609999999914 09/04/2015 00:00:00;442,709999999913 10/04/2015 00:00:00;448,349999999912 13/04/2015 00:00:00;449,289999999912 14/04/2015 00:00:00;446,759999999912 15/04/2015 00:00:00;448,209999999912 16/04/2015 00:00:00;445,249999999913 17/04/2015 00:00:00;436,609999999914 20/04/2015 00:00:00;440,569999999913 21/04/2015 00:00:00;444,369999999913 22/04/2015 00:00:00;444,179999999913 23/04/2015 00:00:00;444,509999999913 24/04/2015 00:00:00;446,049999999912 27/04/2015 00:00:00;450,689999999911 28/04/2015 00:00:00;443,219999999913 29/04/2015 00:00:00;434,149999999915 30/04/2015 00:00:00;434,689999999914 04/05/2015 00:00:00;438,149999999914 05/05/2015 00:00:00;432,639999999915 06/05/2015 00:00:00;430,449999999915 07/05/2015 00:00:00;432,869999999915 11/05/2015 00:00:00;441,839999999913 12/05/2015 00:00:00;437,029999999914 13/05/2015 00:00:00;436,579999999914 15/05/2015 00:00:00;439,959999999913 18/05/2015 00:00:00;442,659999999913 19/05/2015 00:00:00;447,669999999912 20/05/2015 00:00:00;449,179999999911 21/05/2015 00:00:00;450,789999999911 22/05/2015 00:00:00;451,189999999911 26/05/2015 00:00:00;448,549999999911 27/05/2015 00:00:00;452,809999999911 28/05/2015 00:00:00;452,369999999911 29/05/2015 00:00:00;446,679999999912 01/06/2015 00:00:00;449,209999999911 02/06/2015 00:00:00;444,109999999912 03/06/2015 00:00:00;443,419999999912 04/06/2015 00:00:00;441,089999999913 05/06/2015 00:00:00;437,289999999913 08/06/2015 00:00:00;433,199999999914 09/06/2015 00:00:00;432,199999999914 10/06/2015 00:00:00;437,299999999913 11/06/2015 00:00:00;437,489999999913 12/06/2015 00:00:00;433,739999999914 15/06/2015 00:00:00;426,229999999916 16/06/2015 00:00:00;428,939999999915 17/06/2015 00:00:00;425,799999999916 18/06/2015 00:00:00;426,079999999915 19/06/2015 00:00:00;428,119999999915 22/06/2015 00:00:00;435,629999999914 23/06/2015 00:00:00;440,539999999913 24/06/2015 00:00:00;438,659999999913 25/06/2015 00:00:00;438,899999999913 26/06/2015 00:00:00;438,209999999913 29/06/2015 00:00:00;428,329999999915 30/06/2015 00:00:00;426,039999999915 01/07/2015 00:00:00;432,759999999914 02/07/2015 00:00:00;429,189999999915 03/07/2015 00:00:00;428,469999999915 06/07/2015 00:00:00;424,309999999916 07/07/2015 00:00:00;419,379999999917 08/07/2015 00:00:00;417,849999999917 09/07/2015 00:00:00;423,879999999916 10/07/2015 00:00:00;429,899999999914 13/07/2015 00:00:00;436,559999999913 15/07/2015 00:00:00;438,159999999913 16/07/2015 00:00:00;443,179999999912 17/07/2015 00:00:00;445,029999999911 20/07/2015 00:00:00;447,459999999911 21/07/2015 00:00:00;442,899999999912 22/07/2015 00:00:00;439,549999999912 23/07/2015 00:00:00;438,389999999913 24/07/2015 00:00:00;435,899999999913 27/07/2015 00:00:00;425,429999999915 28/07/2015 00:00:00;428,619999999914 29/07/2015 00:00:00;431,539999999914 30/07/2015 00:00:00;435,679999999913 31/07/2015 00:00:00;438,019999999913 03/08/2015 00:00:00;442,249999999912 04/08/2015 00:00:00;441,809999999912 05/08/2015 00:00:00;444,739999999911 06/08/2015 00:00:00;443,009999999911 07/08/2015 00:00:00;439,539999999912 10/08/2015 00:00:00;442,269999999912 11/08/2015 00:00:00;437,239999999913 12/08/2015 00:00:00;429,299999999914 13/08/2015 00:00:00;434,599999999913 14/08/2015 00:00:00;435,989999999913 17/08/2015 00:00:00;435,259999999913 18/08/2015 00:00:00;437,419999999912 19/08/2015 00:00:00;432,059999999913 20/08/2015 00:00:00;422,829999999915 21/08/2015 00:00:00;412,359999999917 24/08/2015 00:00:00;396,589999999920 25/08/2015 00:00:00;410,469999999918 26/08/2015 00:00:00;406,719999999918 27/08/2015 00:00:00;420,069999999916 28/08/2015 00:00:00;418,529999999916 31/08/2015 00:00:00;418,499999999916 01/09/2015 00:00:00;410,439999999918 02/09/2015 00:00:00;410,699999999917 03/09/2015 00:00:00;417,849999999916 04/09/2015 00:00:00;410,829999999917 07/09/2015 00:00:00;410,859999999917 08/09/2015 00:00:00;414,879999999917 09/09/2015 00:00:00;417,859999999916 10/09/2015 00:00:00;415,139999999916 11/09/2015 00:00:00;413,409999999917 14/09/2015 00:00:00;411,249999999917 15/09/2015 00:00:00;414,259999999917 16/09/2015 00:00:00;416,149999999916 17/09/2015 00:00:00;417,059999999916 18/09/2015 00:00:00;414,619999999916 21/09/2015 00:00:00;417,499999999916 22/09/2015 00:00:00;408,889999999917 23/09/2015 00:00:00;409,579999999917 24/09/2015 00:00:00;401,679999999919 25/09/2015 00:00:00;409,349999999917 28/09/2015 00:00:00;402,669999999919 29/09/2015 00:00:00;399,979999999919 30/09/2015 00:00:00;406,719999999918 01/10/2015 00:00:00;406,919999999918 02/10/2015 00:00:00;407,669999999918 05/10/2015 00:00:00;416,199999999916 06/10/2015 00:00:00;417,969999999915 07/10/2015 00:00:00;415,639999999916 08/10/2015 00:00:00;418,269999999915 09/10/2015 00:00:00;418,239999999915 12/10/2015 00:00:00;417,529999999915 13/10/2015 00:00:00;414,809999999916 14/10/2015 00:00:00;411,629999999917 15/10/2015 00:00:00;417,019999999916 16/10/2015 00:00:00;417,459999999915 19/10/2015 00:00:00;419,699999999915 20/10/2015 00:00:00;420,429999999915 21/10/2015 00:00:00;422,579999999914 22/10/2015 00:00:00;425,029999999914 23/10/2015 00:00:00;432,379999999912 26/10/2015 00:00:00;432,789999999912 27/10/2015 00:00:00;428,549999999913 28/10/2015 00:00:00;430,479999999913 29/10/2015 00:00:00;431,569999999912 30/10/2015 00:00:00;431,779999999912 02/11/2015 00:00:00;436,269999999911 03/11/2015 00:00:00;436,969999999911 04/11/2015 00:00:00;437,439999999911 05/11/2015 00:00:00;438,739999999911 06/11/2015 00:00:00;443,769999999910 09/11/2015 00:00:00;440,409999999910 10/11/2015 00:00:00;441,269999999910 12/11/2015 00:00:00;438,819999999911 13/11/2015 00:00:00;435,929999999911 16/11/2015 00:00:00;438,429999999911 17/11/2015 00:00:00;446,689999999909 18/11/2015 00:00:00;445,899999999909 19/11/2015 00:00:00;447,969999999909 20/11/2015 00:00:00;450,139999999908 23/11/2015 00:00:00;450,829999999908 24/11/2015 00:00:00;445,719999999909 25/11/2015 00:00:00;451,249999999908 26/11/2015 00:00:00;454,369999999907 27/11/2015 00:00:00;455,939999999907 30/11/2015 00:00:00;459,809999999906 01/12/2015 00:00:00;458,979999999906 02/12/2015 00:00:00;459,609999999906 03/12/2015 00:00:00;450,319999999908 04/12/2015 00:00:00;449,559999999908 07/12/2015 00:00:00;453,829999999907 08/12/2015 00:00:00;447,439999999909 09/12/2015 00:00:00;443,379999999909 10/12/2015 00:00:00;442,599999999909 11/12/2015 00:00:00;435,559999999911 14/12/2015 00:00:00;433,029999999911 15/12/2015 00:00:00;439,269999999910 16/12/2015 00:00:00;441,709999999910 17/12/2015 00:00:00;445,039999999909 18/12/2015 00:00:00;441,499999999910 21/12/2015 00:00:00;437,769999999910 22/12/2015 00:00:00;437,049999999910 23/12/2015 00:00:00;443,759999999909 24/12/2015 00:00:00;443,409999999909 28/12/2015 00:00:00;443,379999999909 29/12/2015 00:00:00;449,879999999908 30/12/2015 00:00:00;449,159999999908 31/12/2015 00:00:00;447,139999999908 04/01/2016 00:00:00;437,639999999910 05/01/2016 00:00:00;438,529999999910 06/01/2016 00:00:00;434,339999999911 07/01/2016 00:00:00;429,089999999912 08/01/2016 00:00:00;425,389999999913 11/01/2016 00:00:00;420,889999999914 12/01/2016 00:00:00;425,649999999913 13/01/2016 00:00:00;425,599999999913 14/01/2016 00:00:00;418,329999999914 15/01/2016 00:00:00;408,039999999916 18/01/2016 00:00:00;406,389999999916 19/01/2016 00:00:00;411,959999999915 20/01/2016 00:00:00;402,499999999917 21/01/2016 00:00:00;407,639999999916 22/01/2016 00:00:00;418,139999999914 25/01/2016 00:00:00;419,399999999914 26/01/2016 00:00:00;421,289999999913 27/01/2016 00:00:00;422,069999999913 28/01/2016 00:00:00;414,469999999915 29/01/2016 00:00:00;419,849999999913 01/02/2016 00:00:00;421,059999999913 02/02/2016 00:00:00;414,819999999914 03/02/2016 00:00:00;408,679999999916 04/02/2016 00:00:00;406,939999999916 05/02/2016 00:00:00;402,479999999917 08/02/2016 00:00:00;386,409999999920 09/02/2016 00:00:00;384,899999999921 10/02/2016 00:00:00;393,329999999919 11/02/2016 00:00:00;383,179999999921 12/02/2016 00:00:00;391,249999999919 15/02/2016 00:00:00;402,519999999917 16/02/2016 00:00:00;402,549999999917 17/02/2016 00:00:00;411,769999999915 18/02/2016 00:00:00;416,499999999914 19/02/2016 00:00:00;412,659999999915 22/02/2016 00:00:00;416,899999999914 23/02/2016 00:00:00;416,529999999914 24/02/2016 00:00:00;411,519999999915 25/02/2016 00:00:00;413,669999999914 26/02/2016 00:00:00;418,799999999913 29/02/2016 00:00:00;421,939999999913 01/03/2016 00:00:00;427,249999999911 02/03/2016 00:00:00;422,449999999912 03/03/2016 00:00:00;420,729999999913 04/03/2016 00:00:00;423,119999999912 07/03/2016 00:00:00;422,339999999912 08/03/2016 00:00:00;416,759999999913 09/03/2016 00:00:00;418,249999999913 10/03/2016 00:00:00;411,069999999915 11/03/2016 00:00:00;420,149999999913 14/03/2016 00:00:00;422,749999999912 15/03/2016 00:00:00;421,059999999912 16/03/2016 00:00:00;423,229999999912 17/03/2016 00:00:00;421,359999999912 18/03/2016 00:00:00;425,489999999911 21/03/2016 00:00:00;423,929999999912 22/03/2016 00:00:00;427,539999999911 23/03/2016 00:00:00;429,229999999911 24/03/2016 00:00:00;425,549999999911 29/03/2016 00:00:00;427,849999999911 30/03/2016 00:00:00;432,789999999910 31/03/2016 00:00:00;431,529999999910 01/04/2016 00:00:00;428,069999999911 04/04/2016 00:00:00;429,909999999910 05/04/2016 00:00:00;423,519999999912 06/04/2016 00:00:00;426,799999999911 07/04/2016 00:00:00;423,919999999912 08/04/2016 00:00:00;426,889999999911 11/04/2016 00:00:00;426,119999999911 12/04/2016 00:00:00;426,969999999911 13/04/2016 00:00:00;432,749999999910 14/04/2016 00:00:00;434,199999999909 15/04/2016 00:00:00;430,919999999910 18/04/2016 00:00:00;432,679999999910 19/04/2016 00:00:00;435,329999999909 20/04/2016 00:00:00;433,079999999909 21/04/2016 00:00:00;433,769999999909 22/04/2016 00:00:00;432,449999999909 25/04/2016 00:00:00;433,369999999909 26/04/2016 00:00:00;431,099999999910 27/04/2016 00:00:00;434,209999999909 28/04/2016 00:00:00;431,139999999910 29/04/2016 00:00:00;426,509999999911 02/05/2016 00:00:00;428,339999999910 03/05/2016 00:00:00;424,459999999911 04/05/2016 00:00:00;422,049999999912 06/05/2016 00:00:00;423,009999999911 09/05/2016 00:00:00;426,459999999911 10/05/2016 00:00:00;429,409999999910 11/05/2016 00:00:00;429,229999999910 12/05/2016 00:00:00;426,509999999910 13/05/2016 00:00:00;429,009999999910 17/05/2016 00:00:00;429,019999999910 18/05/2016 00:00:00;430,789999999910 19/05/2016 00:00:00;428,269999999910 20/05/2016 00:00:00;434,609999999909 23/05/2016 00:00:00;435,329999999909 24/05/2016 00:00:00;443,189999999907 25/05/2016 00:00:00;447,429999999906 26/05/2016 00:00:00;448,679999999906 27/05/2016 00:00:00;449,049999999906 30/05/2016 00:00:00;449,369999999906 31/05/2016 00:00:00;449,079999999906 01/06/2016 00:00:00;448,219999999906 02/06/2016 00:00:00;449,649999999905 03/06/2016 00:00:00;445,409999999906 06/06/2016 00:00:00;445,529999999906 07/06/2016 00:00:00;448,529999999905 08/06/2016 00:00:00;445,669999999906 09/06/2016 00:00:00;442,819999999907 10/06/2016 00:00:00;434,119999999908 13/06/2016 00:00:00;427,129999999910 14/06/2016 00:00:00;421,559999999911 15/06/2016 00:00:00;424,219999999910 16/06/2016 00:00:00;419,419999999911 17/06/2016 00:00:00;423,169999999911 20/06/2016 00:00:00;433,879999999908 21/06/2016 00:00:00;434,059999999908 22/06/2016 00:00:00;435,639999999908 23/06/2016 00:00:00;440,949999999907 24/06/2016 00:00:00;425,009999999910 27/06/2016 00:00:00;409,119999999913 28/06/2016 00:00:00;416,439999999912 29/06/2016 00:00:00;425,569999999910 30/06/2016 00:00:00;431,569999999909 01/07/2016 00:00:00;432,449999999908 04/07/2016 00:00:00;431,539999999909 05/07/2016 00:00:00;425,369999999910 06/07/2016 00:00:00;421,969999999911 07/07/2016 00:00:00;426,759999999910 08/07/2016 00:00:00;432,009999999908 11/07/2016 00:00:00;436,499999999907 12/07/2016 00:00:00;438,889999999907 13/07/2016 00:00:00;438,679999999907 15/07/2016 00:00:00;437,999999999907 18/07/2016 00:00:00;440,789999999906 19/07/2016 00:00:00;439,989999999907 20/07/2016 00:00:00;444,789999999906 21/07/2016 00:00:00;442,259999999906 22/07/2016 00:00:00;441,849999999906 25/07/2016 00:00:00;444,179999999906 26/07/2016 00:00:00;446,959999999905 27/07/2016 00:00:00;448,269999999905 28/07/2016 00:00:00;447,879999999905 29/07/2016 00:00:00;446,749999999905 01/08/2016 00:00:00;445,479999999905 02/08/2016 00:00:00;441,069999999906 03/08/2016 00:00:00;439,309999999907 04/08/2016 00:00:00;443,059999999906 05/08/2016 00:00:00;446,709999999905 08/08/2016 00:00:00;445,699999999905 09/08/2016 00:00:00;450,199999999904 10/08/2016 00:00:00;449,539999999904 11/08/2016 00:00:00;452,899999999903 12/08/2016 00:00:00;452,559999999904 16/08/2016 00:00:00;449,209999999904 17/08/2016 00:00:00;446,309999999905 18/08/2016 00:00:00;449,559999999904 19/08/2016 00:00:00;448,429999999904 22/08/2016 00:00:00;449,949999999904 23/08/2016 00:00:00;453,169999999903 24/08/2016 00:00:00;453,949999999903 25/08/2016 00:00:00;450,419999999904 26/08/2016 00:00:00;452,559999999903 29/08/2016 00:00:00;453,069999999903 30/08/2016 00:00:00;454,049999999903 31/08/2016 00:00:00;452,849999999903 01/09/2016 00:00:00;454,959999999903 02/09/2016 00:00:00;459,019999999902 05/09/2016 00:00:00;460,299999999902 06/09/2016 00:00:00;457,029999999902 07/09/2016 00:00:00;458,849999999902 08/09/2016 00:00:00;457,059999999902 09/09/2016 00:00:00;452,659999999903 12/09/2016 00:00:00;450,069999999904 13/09/2016 00:00:00;448,129999999904 14/09/2016 00:00:00;448,759999999904 15/09/2016 00:00:00;451,159999999903 16/09/2016 00:00:00;450,039999999903 19/09/2016 00:00:00;453,179999999903 20/09/2016 00:00:00;453,379999999903 21/09/2016 00:00:00;455,159999999902 22/09/2016 00:00:00;459,409999999901 23/09/2016 00:00:00;455,449999999902 26/09/2016 00:00:00;450,439999999903 27/09/2016 00:00:00;449,459999999903 28/09/2016 00:00:00;452,999999999903 29/09/2016 00:00:00;450,819999999903 30/09/2016 00:00:00;452,279999999903 03/10/2016 00:00:00;453,299999999902 04/10/2016 00:00:00;456,029999999902 05/10/2016 00:00:00;453,509999999902 06/10/2016 00:00:00;452,859999999902 07/10/2016 00:00:00;448,519999999903 10/10/2016 00:00:00;450,729999999903 11/10/2016 00:00:00;448,379999999903 12/10/2016 00:00:00;446,649999999904 13/10/2016 00:00:00;443,999999999904 14/10/2016 00:00:00;447,509999999904 17/10/2016 00:00:00;445,219999999904 18/10/2016 00:00:00;450,979999999903 19/10/2016 00:00:00;451,889999999903 20/10/2016 00:00:00;450,949999999903 21/10/2016 00:00:00;450,999999999903 24/10/2016 00:00:00;451,279999999903 25/10/2016 00:00:00;447,629999999903 26/10/2016 00:00:00;447,179999999903 27/10/2016 00:00:00;445,099999999904 28/10/2016 00:00:00;444,299999999904 31/10/2016 00:00:00;443,309999999904 02/11/2016 00:00:00;435,349999999906 03/11/2016 00:00:00;435,919999999906 04/11/2016 00:00:00;432,019999999907 07/11/2016 00:00:00;436,729999999906 08/11/2016 00:00:00;436,429999999906 09/11/2016 00:00:00;441,719999999904 10/11/2016 00:00:00;440,779999999905 14/11/2016 00:00:00;438,599999999905 15/11/2016 00:00:00;440,549999999905 16/11/2016 00:00:00;440,169999999905 17/11/2016 00:00:00;441,459999999904 18/11/2016 00:00:00;443,929999999904 21/11/2016 00:00:00;445,149999999904 22/11/2016 00:00:00;445,639999999903 23/11/2016 00:00:00;445,009999999904 24/11/2016 00:00:00;446,439999999903 25/11/2016 00:00:00;447,099999999903 28/11/2016 00:00:00;445,489999999903 29/11/2016 00:00:00;446,469999999903 30/11/2016 00:00:00;446,289999999903 01/12/2016 00:00:00;442,419999999904 02/12/2016 00:00:00;439,919999999905 05/12/2016 00:00:00;442,499999999904 06/12/2016 00:00:00;444,279999999904 07/12/2016 00:00:00;448,079999999903 08/12/2016 00:00:00;452,119999999902 09/12/2016 00:00:00;456,419999999901 12/12/2016 00:00:00;454,959999999901 13/12/2016 00:00:00;457,179999999901 14/12/2016 00:00:00;456,939999999901 15/12/2016 00:00:00;461,619999999900 16/12/2016 00:00:00;462,789999999899 19/12/2016 00:00:00;462,809999999899 20/12/2016 00:00:00;464,539999999899 21/12/2016 00:00:00;465,689999999899 22/12/2016 00:00:00;464,949999999899 23/12/2016 00:00:00;466,519999999898 27/12/2016 00:00:00;467,809999999898 28/12/2016 00:00:00;467,899999999898 29/12/2016 00:00:00;466,999999999898 30/12/2016 00:00:00;467,269999999898 02/01/2017 00:00:00;471,099999999897 03/01/2017 00:00:00;471,709999999897 04/01/2017 00:00:00;470,569999999897 05/01/2017 00:00:00;470,929999999897 06/01/2017 00:00:00;471,749999999897 09/01/2017 00:00:00;472,029999999897 10/01/2017 00:00:00;472,849999999897 11/01/2017 00:00:00;475,989999999896 12/01/2017 00:00:00;472,109999999897 13/01/2017 00:00:00;474,739999999896 16/01/2017 00:00:00;472,819999999897 17/01/2017 00:00:00;471,669999999897 18/01/2017 00:00:00;472,279999999897 19/01/2017 00:00:00;472,179999999897 20/01/2017 00:00:00;470,759999999897 23/01/2017 00:00:00;469,319999999897 24/01/2017 00:00:00;470,799999999897 25/01/2017 00:00:00;475,149999999896 26/01/2017 00:00:00;477,449999999895 27/01/2017 00:00:00;477,699999999895 30/01/2017 00:00:00;473,289999999896 31/01/2017 00:00:00;472,299999999896 01/02/2017 00:00:00;476,559999999896 02/02/2017 00:00:00;476,769999999895 03/02/2017 00:00:00;478,089999999895 06/02/2017 00:00:00;474,439999999896 07/02/2017 00:00:00;477,249999999895 08/02/2017 00:00:00;477,659999999895 09/02/2017 00:00:00;480,099999999895 10/02/2017 00:00:00;481,889999999894 13/02/2017 00:00:00;485,669999999893 14/02/2017 00:00:00;486,699999999893 15/02/2017 00:00:00;487,919999999893 16/02/2017 00:00:00;487,079999999893 17/02/2017 00:00:00;485,429999999893 20/02/2017 00:00:00;486,959999999893 21/02/2017 00:00:00;490,119999999892 22/02/2017 00:00:00;488,809999999893 23/02/2017 00:00:00;490,519999999892 24/02/2017 00:00:00;487,809999999893 27/02/2017 00:00:00;488,119999999893 28/02/2017 00:00:00;489,229999999892 01/03/2017 00:00:00;494,689999999891 02/03/2017 00:00:00;496,899999999891 03/03/2017 00:00:00;495,279999999891 06/03/2017 00:00:00;493,339999999891 07/03/2017 00:00:00;493,569999999891 08/03/2017 00:00:00;494,559999999891 09/03/2017 00:00:00;493,349999999891 10/03/2017 00:00:00;494,389999999891 13/03/2017 00:00:00;495,569999999891 14/03/2017 00:00:00;494,989999999891 15/03/2017 00:00:00;495,879999999891 16/03/2017 00:00:00;497,549999999890 17/03/2017 00:00:00;499,779999999890 20/03/2017 00:00:00;499,009999999890 21/03/2017 00:00:00;494,719999999891 22/03/2017 00:00:00;490,379999999892 23/03/2017 00:00:00;495,299999999891 24/03/2017 00:00:00;497,019999999890 27/03/2017 00:00:00;494,289999999891 28/03/2017 00:00:00;497,369999999890 29/03/2017 00:00:00;498,849999999890 30/03/2017 00:00:00;502,199999999889 31/03/2017 00:00:00;504,309999999888 03/04/2017 00:00:00;503,219999999889 04/04/2017 00:00:00;505,649999999888 05/04/2017 00:00:00;506,439999999888 06/04/2017 00:00:00;507,759999999888 07/04/2017 00:00:00;508,769999999887 10/04/2017 00:00:00;509,959999999887 11/04/2017 00:00:00;507,409999999888 12/04/2017 00:00:00;509,309999999887 13/04/2017 00:00:00;508,059999999887 18/04/2017 00:00:00;503,149999999888 19/04/2017 00:00:00;505,479999999888 20/04/2017 00:00:00;509,439999999887 21/04/2017 00:00:00;509,269999999887 24/04/2017 00:00:00;518,469999999885 25/04/2017 00:00:00;520,069999999885 26/04/2017 00:00:00;522,419999999884 27/04/2017 00:00:00;525,049999999883 28/04/2017 00:00:00;526,949999999883 02/05/2017 00:00:00;531,079999999882 03/05/2017 00:00:00;527,289999999883 04/05/2017 00:00:00;532,029999999882 05/05/2017 00:00:00;536,259999999881 09/05/2017 00:00:00;538,739999999880 10/05/2017 00:00:00;538,789999999880 11/05/2017 00:00:00;535,879999999881 12/05/2017 00:00:00;537,749999999880 15/05/2017 00:00:00;538,439999999880 16/05/2017 00:00:00;538,659999999880 17/05/2017 00:00:00;530,069999999882 18/05/2017 00:00:00;528,049999999882 19/05/2017 00:00:00;534,399999999881 22/05/2017 00:00:00;532,629999999881 23/05/2017 00:00:00;534,849999999881 24/05/2017 00:00:00;536,429999999881 26/05/2017 00:00:00;540,079999999880 29/05/2017 00:00:00;538,589999999880 30/05/2017 00:00:00;540,729999999879 31/05/2017 00:00:00;540,339999999880 01/06/2017 00:00:00;544,899999999879 02/06/2017 00:00:00;548,469999999878 06/06/2017 00:00:00;542,549999999879 07/06/2017 00:00:00;543,249999999879 08/06/2017 00:00:00;543,079999999879 09/06/2017 00:00:00;545,089999999878 12/06/2017 00:00:00;535,249999999881 13/06/2017 00:00:00;539,919999999879 14/06/2017 00:00:00;540,109999999879 15/06/2017 00:00:00;536,349999999880 16/06/2017 00:00:00;542,699999999879 19/06/2017 00:00:00;547,729999999878 20/06/2017 00:00:00;546,509999999878 21/06/2017 00:00:00;546,549999999878 22/06/2017 00:00:00;547,409999999878 23/06/2017 00:00:00;545,609999999878 26/06/2017 00:00:00;546,249999999878 27/06/2017 00:00:00;540,379999999879 28/06/2017 00:00:00;538,229999999880 29/06/2017 00:00:00;530,289999999881 30/06/2017 00:00:00;530,759999999881 03/07/2017 00:00:00;533,459999999880 04/07/2017 00:00:00;531,349999999881 05/07/2017 00:00:00;534,529999999880 06/07/2017 00:00:00;528,919999999881 07/07/2017 00:00:00;531,419999999881 10/07/2017 00:00:00;534,959999999880 11/07/2017 00:00:00;532,559999999881 12/07/2017 00:00:00;539,879999999879 13/07/2017 00:00:00;541,139999999879 17/07/2017 00:00:00;542,639999999878 18/07/2017 00:00:00;537,339999999879 19/07/2017 00:00:00;542,069999999878 20/07/2017 00:00:00;540,609999999879 21/07/2017 00:00:00;535,449999999880 24/07/2017 00:00:00;534,249999999880 25/07/2017 00:00:00;535,399999999880 26/07/2017 00:00:00;538,949999999879 27/07/2017 00:00:00;539,309999999879 28/07/2017 00:00:00;532,199999999880 31/07/2017 00:00:00;532,889999999880 01/08/2017 00:00:00;535,679999999880 02/08/2017 00:00:00;532,879999999880 03/08/2017 00:00:00;532,599999999880 04/08/2017 00:00:00;535,529999999880 07/08/2017 00:00:00;535,729999999879 08/08/2017 00:00:00;537,059999999879 09/08/2017 00:00:00;532,829999999880 10/08/2017 00:00:00;528,659999999881 11/08/2017 00:00:00;524,039999999882 14/08/2017 00:00:00;529,909999999881 16/08/2017 00:00:00;535,259999999879 17/08/2017 00:00:00;534,449999999880 18/08/2017 00:00:00;530,809999999880 21/08/2017 00:00:00;528,599999999881 22/08/2017 00:00:00;533,869999999880 23/08/2017 00:00:00;532,469999999880 24/08/2017 00:00:00;532,749999999880 25/08/2017 00:00:00;531,959999999880 28/08/2017 00:00:00;529,679999999880 29/08/2017 00:00:00;522,909999999882 30/08/2017 00:00:00;527,919999999881 31/08/2017 00:00:00;532,909999999880 01/09/2017 00:00:00;537,339999999879 04/09/2017 00:00:00;535,089999999879 05/09/2017 00:00:00;535,809999999879 06/09/2017 00:00:00;534,539999999879 07/09/2017 00:00:00;538,839999999878 08/09/2017 00:00:00;540,289999999878 11/09/2017 00:00:00;544,309999999877 12/09/2017 00:00:00;546,649999999876 13/09/2017 00:00:00;544,009999999877 14/09/2017 00:00:00;546,369999999876 15/09/2017 00:00:00;546,559999999876 18/09/2017 00:00:00;549,059999999876 19/09/2017 00:00:00;550,359999999875 20/09/2017 00:00:00;550,849999999875 21/09/2017 00:00:00;552,589999999875 22/09/2017 00:00:00;554,169999999874 25/09/2017 00:00:00;554,109999999874 26/09/2017 00:00:00;553,349999999875 27/09/2017 00:00:00;554,179999999874 28/09/2017 00:00:00;557,249999999874 29/09/2017 00:00:00;559,959999999873 02/10/2017 00:00:00;562,789999999872 03/10/2017 00:00:00;564,009999999872 04/10/2017 00:00:00;565,989999999872 05/10/2017 00:00:00;564,229999999872 06/10/2017 00:00:00;562,549999999872 09/10/2017 00:00:00;562,409999999872 10/10/2017 00:00:00;562,149999999872 11/10/2017 00:00:00;562,619999999872 12/10/2017 00:00:00;562,569999999872 13/10/2017 00:00:00;562,529999999872 16/10/2017 00:00:00;563,429999999872 17/10/2017 00:00:00;562,359999999872 18/10/2017 00:00:00;564,699999999872 19/10/2017 00:00:00;557,679999999873 20/10/2017 00:00:00;559,489999999873 23/10/2017 00:00:00;563,139999999872 24/10/2017 00:00:00;560,919999999872 25/10/2017 00:00:00;560,579999999872 26/10/2017 00:00:00;568,919999999871 27/10/2017 00:00:00;573,899999999869 30/10/2017 00:00:00;572,719999999870 31/10/2017 00:00:00;573,929999999869 02/11/2017 00:00:00;572,849999999870 03/11/2017 00:00:00;577,439999999869 06/11/2017 00:00:00;578,029999999868 07/11/2017 00:00:00;576,349999999869 08/11/2017 00:00:00;573,429999999869 09/11/2017 00:00:00;563,039999999872 10/11/2017 00:00:00;561,249999999872 13/11/2017 00:00:00;556,949999999873 14/11/2017 00:00:00;557,609999999873 15/11/2017 00:00:00;554,699999999873 16/11/2017 00:00:00;562,149999999872 17/11/2017 00:00:00;560,539999999872 20/11/2017 00:00:00;563,209999999871 21/11/2017 00:00:00;568,069999999870 22/11/2017 00:00:00;565,929999999871 23/11/2017 00:00:00;566,499999999871 24/11/2017 00:00:00;565,489999999871 27/11/2017 00:00:00;565,039999999871 28/11/2017 00:00:00;567,959999999870 29/11/2017 00:00:00;565,439999999871 30/11/2017 00:00:00;566,119999999871 01/12/2017 00:00:00;560,239999999872 04/12/2017 00:00:00;563,109999999871 05/12/2017 00:00:00;562,529999999871 06/12/2017 00:00:00;558,929999999872 07/12/2017 00:00:00;560,189999999872 08/12/2017 00:00:00;562,539999999871 11/12/2017 00:00:00;560,199999999872 12/12/2017 00:00:00;562,529999999871 13/12/2017 00:00:00;563,319999999871 14/12/2017 00:00:00;561,439999999871 15/12/2017 00:00:00;558,119999999872 18/12/2017 00:00:00;564,919999999871 19/12/2017 00:00:00;566,289999999870 20/12/2017 00:00:00;563,669999999871 21/12/2017 00:00:00;565,599999999870 22/12/2017 00:00:00;566,599999999870 27/12/2017 00:00:00;567,769999999870 28/12/2017 00:00:00;566,439999999870 29/12/2017 00:00:00;565,189999999870 02/01/2018 00:00:00;565,849999999870 03/01/2018 00:00:00;571,219999999869 04/01/2018 00:00:00;576,129999999868 05/01/2018 00:00:00;583,189999999866 08/01/2018 00:00:00;585,349999999866 09/01/2018 00:00:00;588,179999999865 10/01/2018 00:00:00;584,219999999866 11/01/2018 00:00:00;582,659999999866 12/01/2018 00:00:00;582,449999999866 15/01/2018 00:00:00;580,489999999866 16/01/2018 00:00:00;583,039999999866 17/01/2018 00:00:00;582,849999999866 18/01/2018 00:00:00;584,509999999865 19/01/2018 00:00:00;589,129999999864 22/01/2018 00:00:00;587,569999999865 23/01/2018 00:00:00;587,419999999865 24/01/2018 00:00:00;582,519999999866 25/01/2018 00:00:00;578,579999999867 26/01/2018 00:00:00;584,399999999865 29/01/2018 00:00:00;582,789999999866 30/01/2018 00:00:00;577,329999999867 31/01/2018 00:00:00;578,139999999867 01/02/2018 00:00:00;577,679999999867 02/02/2018 00:00:00;567,749999999869 05/02/2018 00:00:00;559,159999999871 06/02/2018 00:00:00;551,329999999873 07/02/2018 00:00:00;563,129999999870 08/02/2018 00:00:00;549,329999999873 09/02/2018 00:00:00;543,809999999874 12/02/2018 00:00:00;549,039999999873 13/02/2018 00:00:00;545,469999999874 14/02/2018 00:00:00;552,509999999872 15/02/2018 00:00:00;558,799999999871 16/02/2018 00:00:00;564,899999999869 19/02/2018 00:00:00;560,629999999870 20/02/2018 00:00:00;565,259999999869 21/02/2018 00:00:00;567,109999999869 22/02/2018 00:00:00;564,449999999869 23/02/2018 00:00:00;563,659999999870 26/02/2018 00:00:00;564,639999999869 27/02/2018 00:00:00;563,599999999869 28/02/2018 00:00:00;560,489999999870 01/03/2018 00:00:00;551,249999999872 02/03/2018 00:00:00;542,489999999874 05/03/2018 00:00:00;546,299999999873 06/03/2018 00:00:00;550,169999999872 07/03/2018 00:00:00;552,789999999872 08/03/2018 00:00:00;560,299999999870 09/03/2018 00:00:00;564,429999999869 12/03/2018 00:00:00;566,029999999869 13/03/2018 00:00:00;560,879999999870 14/03/2018 00:00:00;559,459999999870 15/03/2018 00:00:00;563,029999999869 16/03/2018 00:00:00;561,939999999869 19/03/2018 00:00:00;557,349999999871 20/03/2018 00:00:00;559,439999999870 21/03/2018 00:00:00;560,479999999870 22/03/2018 00:00:00;551,159999999872 23/03/2018 00:00:00;546,959999999873 26/03/2018 00:00:00;545,309999999873 27/03/2018 00:00:00;551,629999999872 28/03/2018 00:00:00;548,299999999872 29/03/2018 00:00:00;548,889999999872 03/04/2018 00:00:00;542,209999999874 04/04/2018 00:00:00;534,629999999875 05/04/2018 00:00:00;547,429999999872 06/04/2018 00:00:00;546,829999999873 09/04/2018 00:00:00;547,519999999872 10/04/2018 00:00:00;554,199999999871 11/04/2018 00:00:00;550,409999999872 12/04/2018 00:00:00;555,249999999871 13/04/2018 00:00:00;554,559999999871 16/04/2018 00:00:00;552,239999999871 17/04/2018 00:00:00;557,809999999870 18/04/2018 00:00:00;556,649999999870 19/04/2018 00:00:00;555,929999999870 20/04/2018 00:00:00;553,449999999871 23/04/2018 00:00:00;555,769999999870 24/04/2018 00:00:00;554,509999999871 25/04/2018 00:00:00;549,299999999872 26/04/2018 00:00:00;555,029999999870 27/04/2018 00:00:00;556,289999999870 30/04/2018 00:00:00;557,769999999870 02/05/2018 00:00:00;566,399999999868 03/05/2018 00:00:00;564,969999999868 04/05/2018 00:00:00;568,239999999867 07/05/2018 00:00:00;571,509999999866 09/05/2018 00:00:00;576,189999999865 11/05/2018 00:00:00;575,949999999865 14/05/2018 00:00:00;574,529999999866 15/05/2018 00:00:00;573,259999999866 16/05/2018 00:00:00;576,779999999865 17/05/2018 00:00:00;583,959999999863 18/05/2018 00:00:00;583,859999999863 22/05/2018 00:00:00;585,239999999863 23/05/2018 00:00:00;581,579999999864 24/05/2018 00:00:00;582,249999999864 25/05/2018 00:00:00;587,609999999862 28/05/2018 00:00:00;587,219999999862 29/05/2018 00:00:00;580,949999999864 30/05/2018 00:00:00;581,539999999864 31/05/2018 00:00:00;582,959999999863 01/06/2018 00:00:00;586,769999999862 04/06/2018 00:00:00;589,759999999862 05/06/2018 00:00:00;592,029999999861 06/06/2018 00:00:00;592,659999999861 07/06/2018 00:00:00;591,659999999861 08/06/2018 00:00:00;591,709999999861 11/06/2018 00:00:00;593,139999999861 12/06/2018 00:00:00;592,859999999861 13/06/2018 00:00:00;595,519999999860 14/06/2018 00:00:00;603,029999999858 15/06/2018 00:00:00;598,539999999859 18/06/2018 00:00:00;594,619999999860 19/06/2018 00:00:00;588,399999999862 20/06/2018 00:00:00;589,469999999861 21/06/2018 00:00:00;584,299999999862 22/06/2018 00:00:00;587,049999999862 25/06/2018 00:00:00;576,339999999864 26/06/2018 00:00:00;577,899999999864 27/06/2018 00:00:00;579,729999999863 28/06/2018 00:00:00;572,039999999865 29/06/2018 00:00:00;578,459999999864 02/07/2018 00:00:00;571,879999999865 03/07/2018 00:00:00;574,919999999864 04/07/2018 00:00:00;572,489999999865 05/07/2018 00:00:00;573,819999999865 06/07/2018 00:00:00;573,519999999865 09/07/2018 00:00:00;577,509999999864 10/07/2018 00:00:00;582,729999999862 11/07/2018 00:00:00;578,139999999864 12/07/2018 00:00:00;585,369999999862 13/07/2018 00:00:00;585,859999999862 16/07/2018 00:00:00;585,289999999862 17/07/2018 00:00:00;588,609999999861 18/07/2018 00:00:00;589,609999999861 19/07/2018 00:00:00;588,959999999861 20/07/2018 00:00:00;587,589999999861 23/07/2018 00:00:00;586,449999999861 24/07/2018 00:00:00;590,869999999860 25/07/2018 00:00:00;589,739999999860 26/07/2018 00:00:00;592,759999999860 27/07/2018 00:00:00;594,389999999859 30/07/2018 00:00:00;593,119999999860 31/07/2018 00:00:00;591,319999999860 01/08/2018 00:00:00;589,919999999860 02/08/2018 00:00:00;588,579999999861 03/08/2018 00:00:00;590,679999999860 06/08/2018 00:00:00;592,909999999859 07/08/2018 00:00:00;594,199999999859 08/08/2018 00:00:00;592,649999999859 09/08/2018 00:00:00;594,419999999859 10/08/2018 00:00:00;590,979999999860 13/08/2018 00:00:00;591,219999999860 14/08/2018 00:00:00;590,189999999860 16/08/2018 00:00:00;584,479999999861 17/08/2018 00:00:00;583,419999999861 20/08/2018 00:00:00;586,299999999861 21/08/2018 00:00:00;587,999999999860 22/08/2018 00:00:00;587,639999999860 23/08/2018 00:00:00;587,989999999860 24/08/2018 00:00:00;588,989999999860 27/08/2018 00:00:00;592,649999999859 28/08/2018 00:00:00;594,929999999858 29/08/2018 00:00:00;595,069999999858 30/08/2018 00:00:00;594,749999999858 31/08/2018 00:00:00;591,829999999859 03/09/2018 00:00:00;590,959999999859 04/09/2018 00:00:00;586,459999999860 05/09/2018 00:00:00;579,419999999862 06/09/2018 00:00:00;578,879999999862 07/09/2018 00:00:00;580,879999999862 10/09/2018 00:00:00;583,009999999861 11/09/2018 00:00:00;584,499999999861 12/09/2018 00:00:00;586,169999999860 13/09/2018 00:00:00;585,309999999860 14/09/2018 00:00:00;588,239999999860 17/09/2018 00:00:00;586,309999999860 18/09/2018 00:00:00;585,849999999860 19/09/2018 00:00:00;587,739999999860 20/09/2018 00:00:00;589,399999999859 21/09/2018 00:00:00;590,579999999859 24/09/2018 00:00:00;587,179999999860 25/09/2018 00:00:00;588,639999999859 26/09/2018 00:00:00;587,909999999860 27/09/2018 00:00:00;587,159999999860 28/09/2018 00:00:00;585,319999999860 01/10/2018 00:00:00;587,539999999860 02/10/2018 00:00:00;583,229999999861 03/10/2018 00:00:00;585,249999999860 04/10/2018 00:00:00;575,849999999862 05/10/2018 00:00:00;571,089999999863 08/10/2018 00:00:00;559,059999999866 09/10/2018 00:00:00;556,439999999867 10/10/2018 00:00:00;543,389999999870 11/10/2018 00:00:00;538,839999999871 12/10/2018 00:00:00;542,849999999870 15/10/2018 00:00:00;535,029999999872 16/10/2018 00:00:00;548,939999999869 17/10/2018 00:00:00;545,349999999869 18/10/2018 00:00:00;544,009999999870 19/10/2018 00:00:00;534,579999999872 22/10/2018 00:00:00;533,689999999872 23/10/2018 00:00:00;522,719999999875 24/10/2018 00:00:00;520,729999999875 25/10/2018 00:00:00;526,549999999874 26/10/2018 00:00:00;524,629999999874 29/10/2018 00:00:00;527,819999999873 30/10/2018 00:00:00;528,269999999873 31/10/2018 00:00:00;540,049999999870 02/11/2018 00:00:00;544,729999999869 05/11/2018 00:00:00;539,339999999871 06/11/2018 00:00:00;539,059999999871 07/11/2018 00:00:00;537,409999999871 08/11/2018 00:00:00;539,279999999871 09/11/2018 00:00:00;536,059999999871 12/11/2018 00:00:00;528,639999999873 13/11/2018 00:00:00;531,179999999872 14/11/2018 00:00:00;527,929999999873 15/11/2018 00:00:00;522,519999999874 16/11/2018 00:00:00;520,369999999875 19/11/2018 00:00:00;514,679999999876 20/11/2018 00:00:00;508,719999999878 21/11/2018 00:00:00;514,009999999876 22/11/2018 00:00:00;511,709999999877 23/11/2018 00:00:00;515,979999999876 26/11/2018 00:00:00;517,729999999875 27/11/2018 00:00:00;515,509999999876 28/11/2018 00:00:00;515,549999999876 29/11/2018 00:00:00;519,019999999875 30/11/2018 00:00:00;517,749999999875 03/12/2018 00:00:00;523,499999999874 04/12/2018 00:00:00;517,529999999875 05/12/2018 00:00:00;514,749999999876 06/12/2018 00:00:00;500,069999999879 07/12/2018 00:00:00;502,269999999879 10/12/2018 00:00:00;495,009999999881 11/12/2018 00:00:00;499,469999999880 12/12/2018 00:00:00;508,929999999877 13/12/2018 00:00:00;507,009999999878 14/12/2018 00:00:00;501,809999999879 17/12/2018 00:00:00;497,579999999880 18/12/2018 00:00:00;495,499999999880 19/12/2018 00:00:00;493,219999999881 20/12/2018 00:00:00;482,689999999883 21/12/2018 00:00:00;481,619999999884 24/12/2018 00:00:00;480,129999999884 27/12/2018 00:00:00;476,329999999885 28/12/2018 00:00:00;483,009999999883 31/12/2018 00:00:00;488,229999999882 02/01/2019 00:00:00;486,889999999882 03/01/2019 00:00:00;474,309999999885 04/01/2019 00:00:00;488,559999999882 07/01/2019 00:00:00;491,449999999881 08/01/2019 00:00:00;500,139999999879 09/01/2019 00:00:00;508,299999999877 10/01/2019 00:00:00;508,209999999877 11/01/2019 00:00:00;508,109999999877 14/01/2019 00:00:00;506,179999999877 15/01/2019 00:00:00;509,299999999877 16/01/2019 00:00:00;514,529999999875 17/01/2019 00:00:00;513,869999999875 18/01/2019 00:00:00;519,179999999874 21/01/2019 00:00:00;521,719999999873 22/01/2019 00:00:00;520,169999999874 23/01/2019 00:00:00;518,779999999874 24/01/2019 00:00:00;522,589999999873 25/01/2019 00:00:00;528,149999999872 28/01/2019 00:00:00;522,079999999873 29/01/2019 00:00:00;526,469999999872 30/01/2019 00:00:00;527,389999999872 31/01/2019 00:00:00;525,069999999873 01/02/2019 00:00:00;525,739999999872 04/02/2019 00:00:00;527,179999999872 05/02/2019 00:00:00;534,559999999870 06/02/2019 00:00:00;536,009999999870 07/02/2019 00:00:00;526,619999999872 08/02/2019 00:00:00;521,529999999873 11/02/2019 00:00:00;525,519999999872 12/02/2019 00:00:00;533,589999999870 13/02/2019 00:00:00;538,319999999869 14/02/2019 00:00:00;536,909999999869 15/02/2019 00:00:00;542,639999999868 18/02/2019 00:00:00;544,759999999867 19/02/2019 00:00:00;542,119999999868 20/02/2019 00:00:00;545,709999999867 21/02/2019 00:00:00;544,299999999868 22/02/2019 00:00:00;545,159999999867 25/02/2019 00:00:00;544,749999999867 26/02/2019 00:00:00;544,079999999868 27/02/2019 00:00:00;547,219999999867 28/02/2019 00:00:00;545,819999999867 01/03/2019 00:00:00;549,649999999866 04/03/2019 00:00:00;552,309999999865 05/03/2019 00:00:00;551,299999999866 06/03/2019 00:00:00;547,619999999867 07/03/2019 00:00:00;541,479999999868 08/03/2019 00:00:00;537,229999999869 11/03/2019 00:00:00;542,779999999868 12/03/2019 00:00:00;542,289999999868 13/03/2019 00:00:00;543,489999999867 14/03/2019 00:00:00;546,989999999867 15/03/2019 00:00:00;553,559999999865 18/03/2019 00:00:00;552,169999999865 19/03/2019 00:00:00;557,819999999864 20/03/2019 00:00:00;552,199999999865 21/03/2019 00:00:00;551,979999999865 22/03/2019 00:00:00;543,649999999867 25/03/2019 00:00:00;540,329999999868 26/03/2019 00:00:00;546,299999999867 27/03/2019 00:00:00;540,969999999868 28/03/2019 00:00:00;543,109999999867 29/03/2019 00:00:00;548,089999999866 01/04/2019 00:00:00;556,549999999864 02/04/2019 00:00:00;558,529999999863 03/04/2019 00:00:00;566,949999999861 04/04/2019 00:00:00;564,529999999862 05/04/2019 00:00:00;567,479999999861 08/04/2019 00:00:00;566,069999999861 09/04/2019 00:00:00;561,939999999862 10/04/2019 00:00:00;566,359999999861 11/04/2019 00:00:00;568,059999999861 12/04/2019 00:00:00;575,619999999859 15/04/2019 00:00:00;576,219999999859 16/04/2019 00:00:00;578,659999999858 17/04/2019 00:00:00;576,939999999859 18/04/2019 00:00:00;576,919999999859 23/04/2019 00:00:00;581,279999999857 24/04/2019 00:00:00;581,929999999857 25/04/2019 00:00:00;578,509999999858 26/04/2019 00:00:00;579,109999999858 29/04/2019 00:00:00;578,859999999858 30/04/2019 00:00:00;576,999999999858 02/05/2019 00:00:00;573,599999999859 03/05/2019 00:00:00;575,439999999859 06/05/2019 00:00:00;569,439999999860 07/05/2019 00:00:00;563,949999999861 09/05/2019 00:00:00;556,829999999863 10/05/2019 00:00:00;558,769999999863 13/05/2019 00:00:00;548,489999999865 14/05/2019 00:00:00;556,999999999863 15/05/2019 00:00:00;561,969999999862 16/05/2019 00:00:00;568,629999999860 17/05/2019 00:00:00;565,369999999861 20/05/2019 00:00:00;558,429999999863 21/05/2019 00:00:00;563,659999999861 22/05/2019 00:00:00;565,439999999861 23/05/2019 00:00:00;556,799999999863 24/05/2019 00:00:00;559,269999999862 27/05/2019 00:00:00;559,469999999862 28/05/2019 00:00:00;560,429999999862 29/05/2019 00:00:00;553,049999999864 31/05/2019 00:00:00;553,279999999864 03/06/2019 00:00:00;554,519999999863 04/06/2019 00:00:00;556,499999999863 05/06/2019 00:00:00;560,469999999862 06/06/2019 00:00:00;559,609999999862 07/06/2019 00:00:00;566,009999999860 11/06/2019 00:00:00;570,599999999859 12/06/2019 00:00:00;570,839999999859 13/06/2019 00:00:00;572,049999999859 14/06/2019 00:00:00;567,929999999860 17/06/2019 00:00:00;569,239999999859 18/06/2019 00:00:00;577,169999999857 19/06/2019 00:00:00;577,799999999857 20/06/2019 00:00:00;580,259999999857 21/06/2019 00:00:00;575,729999999858 24/06/2019 00:00:00;574,589999999858 25/06/2019 00:00:00;573,689999999858 26/06/2019 00:00:00;572,329999999859 27/06/2019 00:00:00;572,849999999858 28/06/2019 00:00:00;577,599999999857 01/07/2019 00:00:00;582,339999999856 02/07/2019 00:00:00;581,879999999856 03/07/2019 00:00:00;586,289999999855 04/07/2019 00:00:00;585,749999999855 05/07/2019 00:00:00;579,659999999857 08/07/2019 00:00:00;577,989999999857 09/07/2019 00:00:00;574,719999999858 10/07/2019 00:00:00;573,809999999858 11/07/2019 00:00:00;574,499999999858 12/07/2019 00:00:00;575,239999999858 15/07/2019 00:00:00;580,619999999856 16/07/2019 00:00:00;581,929999999856 17/07/2019 00:00:00;578,819999999857 18/07/2019 00:00:00;577,599999999857 19/07/2019 00:00:00;580,819999999856 22/07/2019 00:00:00;582,599999999856 23/07/2019 00:00:00;587,309999999854 24/07/2019 00:00:00;590,499999999853 25/07/2019 00:00:00;588,019999999854 26/07/2019 00:00:00;590,469999999853 29/07/2019 00:00:00;586,749999999854 30/07/2019 00:00:00;580,769999999856 31/07/2019 00:00:00;579,399999999856 01/08/2019 00:00:00;581,309999999856 02/08/2019 00:00:00;569,249999999859 05/08/2019 00:00:00;555,239999999862 06/08/2019 00:00:00;554,449999999862 07/08/2019 00:00:00;556,059999999862 08/08/2019 00:00:00;566,299999999859 09/08/2019 00:00:00;563,759999999860 12/08/2019 00:00:00;561,399999999860 13/08/2019 00:00:00;562,599999999860 14/08/2019 00:00:00;554,299999999862 16/08/2019 00:00:00;558,329999999861 19/08/2019 00:00:00;564,769999999859 20/08/2019 00:00:00;561,209999999860 21/08/2019 00:00:00;570,279999999858 22/08/2019 00:00:00;566,739999999859 23/08/2019 00:00:00;562,189999999860 26/08/2019 00:00:00;560,439999999860 27/08/2019 00:00:00;563,589999999859 28/08/2019 00:00:00;560,109999999860 29/08/2019 00:00:00;565,479999999859 30/08/2019 00:00:00;571,919999999857 02/09/2019 00:00:00;573,079999999857 03/09/2019 00:00:00;570,879999999857 04/09/2019 00:00:00;575,779999999856 05/09/2019 00:00:00;580,369999999855 06/09/2019 00:00:00;582,299999999855 09/09/2019 00:00:00;580,819999999855 10/09/2019 00:00:00;574,779999999856 11/09/2019 00:00:00;581,639999999855 12/09/2019 00:00:00;583,169999999854 13/09/2019 00:00:00;586,709999999853 16/09/2019 00:00:00;583,699999999854 17/09/2019 00:00:00;584,819999999854 18/09/2019 00:00:00;585,049999999854 19/09/2019 00:00:00;587,069999999853 20/09/2019 00:00:00;585,479999999854 23/09/2019 00:00:00;580,859999999855 24/09/2019 00:00:00;582,179999999854 25/09/2019 00:00:00;577,059999999856 26/09/2019 00:00:00;578,369999999855 27/09/2019 00:00:00;580,409999999855 30/09/2019 00:00:00;581,859999999854 01/10/2019 00:00:00;577,469999999855 02/10/2019 00:00:00;563,879999999859 03/10/2019 00:00:00;564,179999999859 04/10/2019 00:00:00;568,609999999858 07/10/2019 00:00:00;571,529999999857 08/10/2019 00:00:00;563,729999999859 09/10/2019 00:00:00;566,179999999858 10/10/2019 00:00:00;567,069999999858 11/10/2019 00:00:00;578,699999999855 14/10/2019 00:00:00;577,749999999855 15/10/2019 00:00:00;582,849999999854 16/10/2019 00:00:00;583,349999999854 17/10/2019 00:00:00;583,119999999854 18/10/2019 00:00:00;582,109999999854 21/10/2019 00:00:00;583,539999999853 22/10/2019 00:00:00;582,439999999854 23/10/2019 00:00:00;578,569999999855 24/10/2019 00:00:00;585,129999999853 25/10/2019 00:00:00;588,709999999852 28/10/2019 00:00:00;593,519999999851 29/10/2019 00:00:00;594,399999999851 30/10/2019 00:00:00;593,879999999851 31/10/2019 00:00:00;592,939999999851 04/11/2019 00:00:00;603,789999999848 05/11/2019 00:00:00;604,429999999848 06/11/2019 00:00:00;605,549999999848 07/11/2019 00:00:00;610,139999999846 08/11/2019 00:00:00;610,509999999846 12/11/2019 00:00:00;611,109999999846 13/11/2019 00:00:00;610,809999999846 14/11/2019 00:00:00;609,369999999846 15/11/2019 00:00:00;612,609999999846 18/11/2019 00:00:00;612,839999999845 19/11/2019 00:00:00;612,999999999845 20/11/2019 00:00:00;612,559999999846 21/11/2019 00:00:00;608,909999999846 22/11/2019 00:00:00;612,319999999846 25/11/2019 00:00:00;620,409999999843 26/11/2019 00:00:00;623,869999999843 27/11/2019 00:00:00;625,879999999842 28/11/2019 00:00:00;625,019999999842 29/11/2019 00:00:00;623,549999999843 02/12/2019 00:00:00;614,359999999845 03/12/2019 00:00:00;613,219999999845 04/12/2019 00:00:00;619,129999999844 05/12/2019 00:00:00;621,199999999843 06/12/2019 00:00:00;623,159999999843 09/12/2019 00:00:00;621,839999999843 10/12/2019 00:00:00;620,959999999843 11/12/2019 00:00:00;621,729999999843 12/12/2019 00:00:00;622,679999999843 13/12/2019 00:00:00;627,519999999841 16/12/2019 00:00:00;634,679999999839 17/12/2019 00:00:00;631,629999999840 18/12/2019 00:00:00;629,549999999841 19/12/2019 00:00:00;632,099999999840 20/12/2019 00:00:00;635,889999999839 23/12/2019 00:00:00;635,659999999839 24/12/2019 00:00:00;636,339999999839 27/12/2019 00:00:00;638,979999999838 30/12/2019 00:00:00;632,509999999840 31/12/2019 00:00:00;632,809999999840 02/01/2020 00:00:00;636,799999999839 03/01/2020 00:00:00;632,539999999840 06/01/2020 00:00:00;628,999999999841 07/01/2020 00:00:00;632,809999999840 08/01/2020 00:00:00;635,779999999839 09/01/2020 00:00:00;636,849999999838 10/01/2020 00:00:00;636,119999999839 13/01/2020 00:00:00;636,119999999839 14/01/2020 00:00:00;638,269999999838 15/01/2020 00:00:00;642,429999999837 16/01/2020 00:00:00;644,799999999836 17/01/2020 00:00:00;650,379999999835 20/01/2020 00:00:00;652,359999999834 21/01/2020 00:00:00;651,279999999835 22/01/2020 00:00:00;653,519999999834 23/01/2020 00:00:00;649,559999999835 24/01/2020 00:00:00;651,019999999835 27/01/2020 00:00:00;637,739999999838 28/01/2020 00:00:00;640,709999999837 29/01/2020 00:00:00;646,029999999836 30/01/2020 00:00:00;637,589999999838 31/01/2020 00:00:00;631,959999999839 03/02/2020 00:00:00;636,879999999838 04/02/2020 00:00:00;646,579999999835 05/02/2020 00:00:00;655,559999999833 06/02/2020 00:00:00;655,009999999833 07/02/2020 00:00:00;653,289999999834 10/02/2020 00:00:00;655,049999999833 11/02/2020 00:00:00;661,509999999831 12/02/2020 00:00:00;665,919999999830 13/02/2020 00:00:00;664,939999999831 14/02/2020 00:00:00;666,419999999830 17/02/2020 00:00:00;669,099999999829 18/02/2020 00:00:00;664,199999999831 19/02/2020 00:00:00;669,239999999829 20/02/2020 00:00:00;662,439999999831 21/02/2020 00:00:00;658,839999999832 24/02/2020 00:00:00;634,859999999838 25/02/2020 00:00:00;624,059999999841 26/02/2020 00:00:00;625,459999999840 27/02/2020 00:00:00;605,069999999846 28/02/2020 00:00:00;591,389999999849 02/03/2020 00:00:00;591,849999999849 03/03/2020 00:00:00;599,419999999847 04/03/2020 00:00:00;601,699999999846 05/03/2020 00:00:00;591,269999999849 06/03/2020 00:00:00;573,209999999854 09/03/2020 00:00:00;541,719999999862 10/03/2020 00:00:00;538,289999999862 11/03/2020 00:00:00;527,019999999865 12/03/2020 00:00:00;472,209999999879 13/03/2020 00:00:00;475,919999999878 16/03/2020 00:00:00;445,319999999886 17/03/2020 00:00:00;435,259999999889 18/03/2020 00:00:00;413,799999999894 19/03/2020 00:00:00;428,929999999890 20/03/2020 00:00:00;448,559999999885 23/03/2020 00:00:00;430,309999999890 24/03/2020 00:00:00;463,529999999881 25/03/2020 00:00:00;480,609999999877 26/03/2020 00:00:00;498,229999999872 27/03/2020 00:00:00;483,689999999876 30/03/2020 00:00:00;486,939999999875 31/03/2020 00:00:00;497,449999999872 01/04/2020 00:00:00;483,909999999876 02/04/2020 00:00:00;479,699999999877 03/04/2020 00:00:00;468,889999999880 06/04/2020 00:00:00;498,129999999872 07/04/2020 00:00:00;509,759999999869 08/04/2020 00:00:00;516,179999999867 09/04/2020 00:00:00;526,259999999865 14/04/2020 00:00:00;527,249999999865 15/04/2020 00:00:00;506,309999999870 16/04/2020 00:00:00;511,549999999869 17/04/2020 00:00:00;528,089999999864 20/04/2020 00:00:00;532,019999999863 21/04/2020 00:00:00;516,449999999867 22/04/2020 00:00:00;525,919999999865 23/04/2020 00:00:00;532,439999999863 24/04/2020 00:00:00;529,209999999864 27/04/2020 00:00:00;537,709999999862 28/04/2020 00:00:00;542,259999999861 29/04/2020 00:00:00;552,109999999858 30/04/2020 00:00:00;544,779999999860 04/05/2020 00:00:00;525,219999999865 05/05/2020 00:00:00;541,089999999861 06/05/2020 00:00:00;542,119999999860 07/05/2020 00:00:00;550,539999999858 11/05/2020 00:00:00;555,229999999857 12/05/2020 00:00:00;555,559999999857 13/05/2020 00:00:00;545,899999999859 14/05/2020 00:00:00;529,849999999863 15/05/2020 00:00:00;534,849999999862 18/05/2020 00:00:00;558,409999999856 19/05/2020 00:00:00;553,659999999857 20/05/2020 00:00:00;559,239999999856 22/05/2020 00:00:00;560,659999999855 25/05/2020 00:00:00;573,329999999852 26/05/2020 00:00:00;578,599999999851 27/05/2020 00:00:00;568,379999999853 28/05/2020 00:00:00;579,919999999850 29/05/2020 00:00:00;576,539999999851 02/06/2020 00:00:00;591,059999999847 03/06/2020 00:00:00;601,089999999845 04/06/2020 00:00:00;598,229999999845 05/06/2020 00:00:00;604,889999999844 08/06/2020 00:00:00;598,639999999845 09/06/2020 00:00:00;592,239999999847 10/06/2020 00:00:00;592,129999999847 11/06/2020 00:00:00;569,309999999853 12/06/2020 00:00:00;570,639999999852 15/06/2020 00:00:00;573,529999999852 16/06/2020 00:00:00;586,769999999848 17/06/2020 00:00:00;594,959999999846 18/06/2020 00:00:00;591,119999999847 19/06/2020 00:00:00;592,789999999847 22/06/2020 00:00:00;587,659999999848 23/06/2020 00:00:00;595,609999999846 24/06/2020 00:00:00;581,099999999849 25/06/2020 00:00:00;585,259999999848 26/06/2020 00:00:00;586,389999999848 29/06/2020 00:00:00;587,279999999848 30/06/2020 00:00:00;591,359999999847 01/07/2020 00:00:00;593,969999999846 02/07/2020 00:00:00;602,389999999844 03/07/2020 00:00:00;600,559999999844 06/07/2020 00:00:00;609,379999999842 07/07/2020 00:00:00;608,969999999842 08/07/2020 00:00:00;603,449999999843 09/07/2020 00:00:00;600,189999999844 10/07/2020 00:00:00;604,269999999843 13/07/2020 00:00:00;612,449999999841 15/07/2020 00:00:00;615,949999999840 16/07/2020 00:00:00;614,349999999840 17/07/2020 00:00:00;616,309999999840 20/07/2020 00:00:00;622,269999999838 21/07/2020 00:00:00;622,099999999838 22/07/2020 00:00:00;621,309999999839 23/07/2020 00:00:00;621,299999999838 24/07/2020 00:00:00;607,009999999842 27/07/2020 00:00:00;608,399999999842 28/07/2020 00:00:00;609,529999999841 29/07/2020 00:00:00;609,899999999841 30/07/2020 00:00:00;601,419999999843 31/07/2020 00:00:00;600,559999999844 03/08/2020 00:00:00;613,199999999840 04/08/2020 00:00:00;607,569999999842 05/08/2020 00:00:00;615,469999999840 06/08/2020 00:00:00;615,559999999840 07/08/2020 00:00:00;618,539999999839 10/08/2020 00:00:00;617,499999999839 11/08/2020 00:00:00;627,559999999836 12/08/2020 00:00:00;631,079999999835 13/08/2020 00:00:00;631,569999999835 14/08/2020 00:00:00;622,639999999838 17/08/2020 00:00:00;627,959999999836 18/08/2020 00:00:00;622,909999999837 19/08/2020 00:00:00;626,659999999836 20/08/2020 00:00:00;621,569999999838 21/08/2020 00:00:00;621,309999999838 24/08/2020 00:00:00;626,689999999836 25/08/2020 00:00:00;628,489999999836 26/08/2020 00:00:00;637,899999999833 27/08/2020 00:00:00;630,999999999835 28/08/2020 00:00:00;628,339999999836 31/08/2020 00:00:00;626,969999999836 01/09/2020 00:00:00;626,759999999836 02/09/2020 00:00:00;636,219999999833 03/09/2020 00:00:00;622,139999999837 04/09/2020 00:00:00;613,369999999839 07/09/2020 00:00:00;625,679999999836 08/09/2020 00:00:00;617,889999999838 09/09/2020 00:00:00;625,349999999836 10/09/2020 00:00:00;623,449999999837 11/09/2020 00:00:00;624,459999999836 14/09/2020 00:00:00;629,459999999835 15/09/2020 00:00:00;632,079999999834 16/09/2020 00:00:00;636,089999999833 17/09/2020 00:00:00;633,669999999834 18/09/2020 00:00:00;632,319999999834 21/09/2020 00:00:00;614,749999999839 22/09/2020 00:00:00;614,879999999839 23/09/2020 00:00:00;616,269999999838 24/09/2020 00:00:00;609,309999999840 25/09/2020 00:00:00;612,339999999839 28/09/2020 00:00:00;624,479999999836 29/09/2020 00:00:00;622,879999999836 30/09/2020 00:00:00;621,689999999837 01/10/2020 00:00:00;627,199999999835 02/10/2020 00:00:00;623,709999999836 05/10/2020 00:00:00;631,519999999834 06/10/2020 00:00:00;630,829999999834 07/10/2020 00:00:00;629,749999999834 08/10/2020 00:00:00;634,459999999833 09/10/2020 00:00:00;640,819999999831 12/10/2020 00:00:00;645,409999999830 13/10/2020 00:00:00;643,099999999831 14/10/2020 00:00:00;642,819999999831 15/10/2020 00:00:00;632,769999999833 16/10/2020 00:00:00;640,269999999831 19/10/2020 00:00:00;638,889999999832 20/10/2020 00:00:00;636,469999999832 21/10/2020 00:00:00;627,709999999835 22/10/2020 00:00:00;627,279999999835 23/10/2020 00:00:00;628,809999999834 26/10/2020 00:00:00;615,799999999838 27/10/2020 00:00:00;610,049999999839 28/10/2020 00:00:00;592,349999999844 29/10/2020 00:00:00;594,249999999843 30/10/2020 00:00:00;595,579999999843 02/11/2020 00:00:00;598,339999999842 03/11/2020 00:00:00;610,429999999839 04/11/2020 00:00:00;624,929999999835 05/11/2020 00:00:00;633,669999999833 06/11/2020 00:00:00;632,649999999833 09/11/2020 00:00:00;649,359999999829 10/11/2020 00:00:00;646,809999999829 12/11/2020 00:00:00;645,629999999830 13/11/2020 00:00:00;647,619999999829 16/11/2020 00:00:00;656,949999999826 17/11/2020 00:00:00;656,659999999827 18/11/2020 00:00:00;657,089999999826 19/11/2020 00:00:00;655,279999999827 20/11/2020 00:00:00;659,609999999826 23/11/2020 00:00:00;656,429999999826 24/11/2020 00:00:00;658,359999999826 25/11/2020 00:00:00;661,479999999825 26/11/2020 00:00:00;664,219999999824 27/11/2020 00:00:00;672,539999999822 30/11/2020 00:00:00;670,469999999823 01/12/2020 00:00:00;670,019999999823 02/12/2020 00:00:00;664,079999999824 03/12/2020 00:00:00;663,099999999824 04/12/2020 00:00:00;665,419999999824 07/12/2020 00:00:00;663,529999999824 08/12/2020 00:00:00;666,979999999823 09/12/2020 00:00:00;662,969999999824 10/12/2020 00:00:00;662,419999999824 11/12/2020 00:00:00;662,429999999824 14/12/2020 00:00:00;665,049999999824 15/12/2020 00:00:00;666,529999999823 16/12/2020 00:00:00;671,009999999822 17/12/2020 00:00:00;672,139999999822 18/12/2020 00:00:00;671,619999999822 21/12/2020 00:00:00;663,149999999824 22/12/2020 00:00:00;671,029999999822 23/12/2020 00:00:00;672,359999999822 24/12/2020 00:00:00;673,259999999821 28/12/2020 00:00:00;675,499999999821 29/12/2020 00:00:00;680,869999999819 30/12/2020 00:00:00;677,739999999820 31/12/2020 00:00:00;676,539999999820 04/01/2021 00:00:00;683,679999999818 05/01/2021 00:00:00;683,469999999818 06/01/2021 00:00:00;681,249999999819 07/01/2021 00:00:00;684,479999999818 08/01/2021 00:00:00;693,139999999816 11/01/2021 00:00:00;685,969999999817 12/01/2021 00:00:00;688,219999999817 13/01/2021 00:00:00;689,539999999816 14/01/2021 00:00:00;698,339999999814 15/01/2021 00:00:00;691,729999999816 18/01/2021 00:00:00;695,019999999815 19/01/2021 00:00:00;700,099999999813 20/01/2021 00:00:00;707,139999999811 21/01/2021 00:00:00;708,509999999811 22/01/2021 00:00:00;702,579999999813 25/01/2021 00:00:00;696,069999999814 26/01/2021 00:00:00;697,899999999814 27/01/2021 00:00:00;691,699999999815 28/01/2021 00:00:00;693,659999999815 29/01/2021 00:00:00;687,149999999817 01/02/2021 00:00:00;696,469999999814 02/02/2021 00:00:00;706,489999999811 03/02/2021 00:00:00;708,549999999811 04/02/2021 00:00:00;709,729999999810 05/02/2021 00:00:00;709,059999999811 08/02/2021 00:00:00;713,409999999809 09/02/2021 00:00:00;712,439999999810 10/02/2021 00:00:00;711,669999999810 11/02/2021 00:00:00;718,699999999808 12/02/2021 00:00:00;722,179999999807 15/02/2021 00:00:00;726,069999999806 16/02/2021 00:00:00;726,279999999806 17/02/2021 00:00:00;718,149999999808 18/02/2021 00:00:00;712,049999999809 19/02/2021 00:00:00;716,949999999808 22/02/2021 00:00:00;710,259999999810 23/02/2021 00:00:00;702,089999999812 24/02/2021 00:00:00;702,819999999812 25/02/2021 00:00:00;697,349999999813 26/02/2021 00:00:00;689,379999999815 01/03/2021 00:00:00;698,149999999813 02/03/2021 00:00:00;700,069999999812 03/03/2021 00:00:00;697,189999999813 04/03/2021 00:00:00;688,219999999816 05/03/2021 00:00:00;681,269999999817 08/03/2021 00:00:00;691,229999999815 09/03/2021 00:00:00;697,189999999813 10/03/2021 00:00:00;693,489999999814 11/03/2021 00:00:00;702,069999999812 12/03/2021 00:00:00;698,709999999812 15/03/2021 00:00:00;700,729999999812 16/03/2021 00:00:00;707,509999999810 17/03/2021 00:00:00;704,119999999811 18/03/2021 00:00:00;703,769999999811 19/03/2021 00:00:00;699,949999999812 22/03/2021 00:00:00;702,779999999811 23/03/2021 00:00:00;700,339999999812 24/03/2021 00:00:00;700,259999999812 25/03/2021 00:00:00;699,089999999812 26/03/2021 00:00:00;706,119999999810 29/03/2021 00:00:00;705,699999999810 30/03/2021 00:00:00;709,519999999809 31/03/2021 00:00:00;713,389999999808 01/04/2021 00:00:00;722,389999999806 06/04/2021 00:00:00;727,729999999804 07/04/2021 00:00:00;726,209999999804 08/04/2021 00:00:00;729,389999999804 09/04/2021 00:00:00;732,049999999803 12/04/2021 00:00:00;724,419999999805 13/04/2021 00:00:00;731,099999999803 14/04/2021 00:00:00;728,859999999804 15/04/2021 00:00:00;734,559999999802 16/04/2021 00:00:00;739,339999999801 19/04/2021 00:00:00;735,929999999802 20/04/2021 00:00:00;726,609999999804 21/04/2021 00:00:00;730,779999999803 22/04/2021 00:00:00;739,969999999800 23/04/2021 00:00:00;744,729999999799 26/04/2021 00:00:00;747,179999999798 27/04/2021 00:00:00;744,639999999799 28/04/2021 00:00:00;741,889999999800 29/04/2021 00:00:00;735,259999999801 30/04/2021 00:00:00;734,459999999801 03/05/2021 00:00:00;734,919999999801 04/05/2021 00:00:00;721,679999999805 05/05/2021 00:00:00;730,269999999803 06/05/2021 00:00:00;724,699999999804 07/05/2021 00:00:00;735,819999999801 10/05/2021 00:00:00;730,109999999802 11/05/2021 00:00:00;715,109999999806 12/05/2021 00:00:00;707,169999999809 14/05/2021 00:00:00;718,039999999806 17/05/2021 00:00:00;715,209999999806 18/05/2021 00:00:00;720,319999999805 19/05/2021 00:00:00;709,279999999808 20/05/2021 00:00:00;717,819999999806 21/05/2021 00:00:00;723,459999999804 25/05/2021 00:00:00;727,669999999803 26/05/2021 00:00:00;728,229999999803 27/05/2021 00:00:00;735,829999999801 28/05/2021 00:00:00;740,389999999799 31/05/2021 00:00:00;739,149999999800 01/06/2021 00:00:00;742,419999999799 02/06/2021 00:00:00;741,609999999799 03/06/2021 00:00:00;741,189999999799 04/06/2021 00:00:00;743,889999999798 07/06/2021 00:00:00;744,809999999798 08/06/2021 00:00:00;742,549999999798 09/06/2021 00:00:00;745,769999999797 10/06/2021 00:00:00;742,409999999798 11/06/2021 00:00:00;746,759999999797 14/06/2021 00:00:00;746,919999999797 15/06/2021 00:00:00;748,359999999797 16/06/2021 00:00:00;749,459999999796 17/06/2021 00:00:00;750,609999999796 18/06/2021 00:00:00;743,479999999798 21/06/2021 00:00:00;746,319999999797 22/06/2021 00:00:00;748,309999999796 23/06/2021 00:00:00;743,449999999798 24/06/2021 00:00:00;752,099999999795 25/06/2021 00:00:00;751,969999999795 28/06/2021 00:00:00;749,719999999796 29/06/2021 00:00:00;752,969999999795 30/06/2021 00:00:00;746,469999999797 01/07/2021 00:00:00;751,209999999795 02/07/2021 00:00:00;754,519999999794 05/07/2021 00:00:00;756,069999999794 06/07/2021 00:00:00;753,379999999795 07/07/2021 00:00:00;758,839999999793 08/07/2021 00:00:00;745,879999999797 09/07/2021 00:00:00;748,919999999796 12/07/2021 00:00:00;752,749999999795 13/07/2021 00:00:00;751,859999999795 15/07/2021 00:00:00;749,029999999796 16/07/2021 00:00:00;747,409999999796 19/07/2021 00:00:00;736,359999999799 20/07/2021 00:00:00;740,289999999798 21/07/2021 00:00:00;751,919999999795 22/07/2021 00:00:00;758,849999999793 23/07/2021 00:00:00;768,749999999790 26/07/2021 00:00:00;764,919999999791 27/07/2021 00:00:00;758,709999999793 28/07/2021 00:00:00;764,019999999791 29/07/2021 00:00:00;767,779999999790 30/07/2021 00:00:00;766,079999999791 02/08/2021 00:00:00;771,579999999789 03/08/2021 00:00:00;768,339999999790 04/08/2021 00:00:00;772,629999999789 05/08/2021 00:00:00;776,859999999788 06/08/2021 00:00:00;774,009999999788 09/08/2021 00:00:00;772,129999999789 10/08/2021 00:00:00;772,319999999789 11/08/2021 00:00:00;770,809999999789 12/08/2021 00:00:00;774,029999999788 13/08/2021 00:00:00;772,779999999788 16/08/2021 00:00:00;771,089999999789 17/08/2021 00:00:00;771,669999999789 18/08/2021 00:00:00;772,959999999788 19/08/2021 00:00:00;759,699999999792 20/08/2021 00:00:00;759,129999999792 23/08/2021 00:00:00;763,459999999791 24/08/2021 00:00:00;761,869999999791 25/08/2021 00:00:00;760,869999999791 26/08/2021 00:00:00;760,729999999791 27/08/2021 00:00:00;765,979999999790 30/08/2021 00:00:00;769,549999999789 31/08/2021 00:00:00;763,619999999790 01/09/2021 00:00:00;768,599999999789 02/09/2021 00:00:00;771,719999999788 03/09/2021 00:00:00;770,329999999788 06/09/2021 00:00:00;775,149999999787 07/09/2021 00:00:00;773,709999999787 08/09/2021 00:00:00;765,229999999790 09/09/2021 00:00:00;765,029999999790 10/09/2021 00:00:00;764,199999999790 13/09/2021 00:00:00;758,379999999792 14/09/2021 00:00:00;763,039999999790 15/09/2021 00:00:00;754,859999999792 16/09/2021 00:00:00;760,619999999791 17/09/2021 00:00:00;756,319999999792 20/09/2021 00:00:00;743,549999999796 21/09/2021 00:00:00;749,449999999794 22/09/2021 00:00:00;754,339999999792 23/09/2021 00:00:00;764,179999999790 24/09/2021 00:00:00;757,269999999792 27/09/2021 00:00:00;748,249999999794 28/09/2021 00:00:00;727,579999999800 29/09/2021 00:00:00;730,279999999799 30/09/2021 00:00:00;729,079999999799 01/10/2021 00:00:00;722,289999999801 04/10/2021 00:00:00;715,229999999803 05/10/2021 00:00:00;722,469999999801 06/10/2021 00:00:00;713,379999999803 07/10/2021 00:00:00;723,169999999801 08/10/2021 00:00:00;719,809999999801 11/10/2021 00:00:00;715,849999999803 12/10/2021 00:00:00;714,879999999803 13/10/2021 00:00:00;724,239999999800 14/10/2021 00:00:00;732,659999999798 15/10/2021 00:00:00;735,429999999797 18/10/2021 00:00:00;731,709999999798 19/10/2021 00:00:00;733,799999999797 20/10/2021 00:00:00;736,709999999797 21/10/2021 00:00:00;741,119999999795 22/10/2021 00:00:00;742,859999999795 25/10/2021 00:00:00;743,749999999794 26/10/2021 00:00:00;743,209999999795 27/10/2021 00:00:00;739,519999999796 28/10/2021 00:00:00;742,519999999795 29/10/2021 00:00:00;741,629999999795 02/11/2021 00:00:00;749,459999999793 03/11/2021 00:00:00;751,999999999792 04/11/2021 00:00:00;758,859999999790 05/11/2021 00:00:00;753,769999999791 08/11/2021 00:00:00;756,959999999790 09/11/2021 00:00:00;757,549999999790 10/11/2021 00:00:00;757,969999999790 12/11/2021 00:00:00;765,099999999788 15/11/2021 00:00:00;766,039999999788 16/11/2021 00:00:00;770,989999999786 17/11/2021 00:00:00;772,859999999786 18/11/2021 00:00:00;769,929999999787 19/11/2021 00:00:00;768,949999999787 22/11/2021 00:00:00;765,259999999788 23/11/2021 00:00:00;750,039999999792 24/11/2021 00:00:00;749,219999999792 25/11/2021 00:00:00;756,089999999790 26/11/2021 00:00:00;734,179999999796 29/11/2021 00:00:00;737,729999999795 30/11/2021 00:00:00;731,349999999797 01/12/2021 00:00:00;740,919999999794 02/12/2021 00:00:00;728,229999999798 03/12/2021 00:00:00;720,219999999800 06/12/2021 00:00:00;725,829999999799 07/12/2021 00:00:00;748,339999999792 08/12/2021 00:00:00;743,419999999794 09/12/2021 00:00:00;742,099999999794 10/12/2021 00:00:00;738,099999999795 13/12/2021 00:00:00;736,719999999795 14/12/2021 00:00:00;725,569999999798 15/12/2021 00:00:00;731,969999999797 16/12/2021 00:00:00;734,859999999796 17/12/2021 00:00:00;734,439999999796 20/12/2021 00:00:00;723,159999999799 21/12/2021 00:00:00;732,689999999796 22/12/2021 00:00:00;745,999999999792 23/12/2021 00:00:00;753,949999999790 24/12/2021 00:00:00;754,139999999790 27/12/2021 00:00:00;759,609999999789 28/12/2021 00:00:00;763,189999999788 29/12/2021 00:00:00;761,959999999788 30/12/2021 00:00:00;763,239999999787 31/12/2021 00:00:00;761,919999999788 03/01/2022 00:00:00;764,559999999787 04/01/2022 00:00:00;763,659999999787 05/01/2022 00:00:00;762,939999999787 06/01/2022 00:00:00;754,579999999790 07/01/2022 00:00:00;750,219999999791 10/01/2022 00:00:00;732,819999999796 11/01/2022 00:00:00;742,129999999793 12/01/2022 00:00:00;745,359999999792 13/01/2022 00:00:00;743,949999999792 14/01/2022 00:00:00;731,019999999796 17/01/2022 00:00:00;737,899999999794 18/01/2022 00:00:00;724,449999999798 19/01/2022 00:00:00;725,909999999797 20/01/2022 00:00:00;727,459999999797 21/01/2022 00:00:00;710,669999999802 24/01/2022 00:00:00;682,499999999809 25/01/2022 00:00:00;685,049999999809 26/01/2022 00:00:00;700,139999999804 27/01/2022 00:00:00;701,419999999804 28/01/2022 00:00:00;692,089999999807 31/01/2022 00:00:00;701,699999999804 01/02/2022 00:00:00;710,979999999801 02/02/2022 00:00:00;716,499999999800 03/02/2022 00:00:00;695,769999999805 04/02/2022 00:00:00;686,909999999808 07/02/2022 00:00:00;688,389999999807 08/02/2022 00:00:00;685,149999999808 09/02/2022 00:00:00;702,159999999804 10/02/2022 00:00:00;698,469999999804 11/02/2022 00:00:00;691,339999999806 14/02/2022 00:00:00;676,549999999811 15/02/2022 00:00:00;684,849999999808 16/02/2022 00:00:00;686,169999999808 17/02/2022 00:00:00;675,329999999811 18/02/2022 00:00:00;668,029999999813 21/02/2022 00:00:00;656,299999999816 22/02/2022 00:00:00;660,929999999815 23/02/2022 00:00:00;656,779999999816 24/02/2022 00:00:00;640,669999999820 25/02/2022 00:00:00;656,939999999816 28/02/2022 00:00:00;659,619999999815 01/03/2022 00:00:00;638,279999999821 02/03/2022 00:00:00;639,699999999821 03/03/2022 00:00:00;628,379999999824 04/03/2022 00:00:00;600,279999999832 07/03/2022 00:00:00;590,829999999834 08/03/2022 00:00:00;582,169999999837 09/03/2022 00:00:00;616,739999999827 10/03/2022 00:00:00;607,559999999829 11/03/2022 00:00:00;612,209999999828 14/03/2022 00:00:00;622,879999999825 15/03/2022 00:00:00;623,109999999825 16/03/2022 00:00:00;652,159999999817 17/03/2022 00:00:00;649,039999999818 18/03/2022 00:00:00;658,139999999815 21/03/2022 00:00:00;656,599999999815 22/03/2022 00:00:00;658,839999999815 23/03/2022 00:00:00;649,599999999817 24/03/2022 00:00:00;643,569999999819 25/03/2022 00:00:00;641,389999999820 28/03/2022 00:00:00;643,559999999819 29/03/2022 00:00:00;667,809999999812 30/03/2022 00:00:00;656,939999999815 31/03/2022 00:00:00;648,239999999817 01/04/2022 00:00:00;648,449999999817 04/04/2022 00:00:00;653,149999999816 05/04/2022 00:00:00;643,179999999819 06/04/2022 00:00:00;627,429999999823 07/04/2022 00:00:00;628,769999999823 08/04/2022 00:00:00;632,469999999822 11/04/2022 00:00:00;620,559999999825 12/04/2022 00:00:00;621,289999999825 13/04/2022 00:00:00;623,679999999824 14/04/2022 00:00:00;623,249999999824 19/04/2022 00:00:00;627,759999999823 20/04/2022 00:00:00;634,539999999821 21/04/2022 00:00:00;642,619999999819 22/04/2022 00:00:00;626,049999999823 25/04/2022 00:00:00;613,699999999827 26/04/2022 00:00:00;600,309999999830 27/04/2022 00:00:00;606,429999999829 28/04/2022 00:00:00;612,989999999827 29/04/2022 00:00:00;610,849999999827 02/05/2022 00:00:00;601,039999999830 03/05/2022 00:00:00;605,149999999829 04/05/2022 00:00:00;601,269999999830 05/05/2022 00:00:00;596,339999999831 06/05/2022 00:00:00;588,469999999834 09/05/2022 00:00:00;566,459999999840 10/05/2022 00:00:00;570,069999999839 11/05/2022 00:00:00;580,459999999836 12/05/2022 00:00:00;579,449999999836 13/05/2022 00:00:00;594,489999999832 16/05/2022 00:00:00;591,239999999833 17/05/2022 00:00:00;599,529999999830 18/05/2022 00:00:00;589,359999999833 19/05/2022 00:00:00;590,639999999833 20/05/2022 00:00:00;592,969999999832 23/05/2022 00:00:00;594,849999999831 24/05/2022 00:00:00;585,869999999834 25/05/2022 00:00:00;585,929999999834 27/05/2022 00:00:00;609,209999999827 30/05/2022 00:00:00;617,649999999825 31/05/2022 00:00:00;609,109999999827 01/06/2022 00:00:00;606,689999999828 02/06/2022 00:00:00;616,649999999825 03/06/2022 00:00:00;611,749999999826 07/06/2022 00:00:00;615,309999999825 08/06/2022 00:00:00;614,949999999825 09/06/2022 00:00:00;603,199999999829 10/06/2022 00:00:00;587,729999999833 13/06/2022 00:00:00;566,119999999839 14/06/2022 00:00:00;559,499999999841 15/06/2022 00:00:00;564,409999999840 16/06/2022 00:00:00;543,879999999845 17/06/2022 00:00:00;548,199999999844 20/06/2022 00:00:00;551,119999999843 21/06/2022 00:00:00;555,349999999842 22/06/2022 00:00:00;548,419999999844 23/06/2022 00:00:00;543,099999999846 24/06/2022 00:00:00;553,579999999843 27/06/2022 00:00:00;558,439999999841 28/06/2022 00:00:00;558,569999999841 29/06/2022 00:00:00;550,139999999843 30/06/2022 00:00:00;543,589999999845 01/07/2022 00:00:00;542,719999999845 04/07/2022 00:00:00;542,259999999846 05/07/2022 00:00:00;534,669999999848 06/07/2022 00:00:00;547,939999999844 07/07/2022 00:00:00;560,049999999840 08/07/2022 00:00:00;564,879999999839 11/07/2022 00:00:00;557,269999999841 12/07/2022 00:00:00;559,729999999840 13/07/2022 00:00:00;554,889999999842 15/07/2022 00:00:00;562,289999999840 18/07/2022 00:00:00;564,129999999839 19/07/2022 00:00:00;572,969999999837 20/07/2022 00:00:00;574,879999999836 21/07/2022 00:00:00;583,939999999833 22/07/2022 00:00:00;584,519999999833 25/07/2022 00:00:00;578,939999999835 26/07/2022 00:00:00;574,959999999836 27/07/2022 00:00:00;577,649999999835 28/07/2022 00:00:00;585,999999999833 29/07/2022 00:00:00;597,239999999829 01/08/2022 00:00:00;594,589999999830 02/08/2022 00:00:00;587,789999999832 03/08/2022 00:00:00;595,239999999830 04/08/2022 00:00:00;599,399999999829 05/08/2022 00:00:00;592,309999999831 08/08/2022 00:00:00;595,189999999830 09/08/2022 00:00:00;583,429999999833 10/08/2022 00:00:00;597,439999999829 11/08/2022 00:00:00;599,279999999829 12/08/2022 00:00:00;597,609999999829 16/08/2022 00:00:00;597,899999999829 17/08/2022 00:00:00;586,309999999832 18/08/2022 00:00:00;590,029999999831 19/08/2022 00:00:00;581,469999999833 22/08/2022 00:00:00;568,999999999837 23/08/2022 00:00:00;566,549999999838 24/08/2022 00:00:00;569,849999999837 25/08/2022 00:00:00;572,289999999836 26/08/2022 00:00:00;560,719999999839 29/08/2022 00:00:00;553,799999999841 30/08/2022 00:00:00;553,269999999841 31/08/2022 00:00:00;546,579999999843 01/09/2022 00:00:00;534,209999999847 02/09/2022 00:00:00;545,119999999844 05/09/2022 00:00:00;536,619999999846 06/09/2022 00:00:00;539,469999999845 07/09/2022 00:00:00;541,899999999844 08/09/2022 00:00:00;544,529999999844 09/09/2022 00:00:00;554,149999999841 12/09/2022 00:00:00;562,859999999838 13/09/2022 00:00:00;547,019999999843 14/09/2022 00:00:00;537,479999999845 15/09/2022 00:00:00;532,539999999847 16/09/2022 00:00:00;522,699999999850 19/09/2022 00:00:00;522,929999999850 20/09/2022 00:00:00;516,279999999851 21/09/2022 00:00:00;520,879999999850 22/09/2022 00:00:00;506,399999999854 23/09/2022 00:00:00;498,469999999857 26/09/2022 00:00:00;498,669999999856 27/09/2022 00:00:00;498,669999999856 28/09/2022 00:00:00;500,229999999856 29/09/2022 00:00:00;487,239999999860 30/09/2022 00:00:00;498,439999999856 03/10/2022 00:00:00;503,659999999855 04/10/2022 00:00:00;522,249999999850 05/10/2022 00:00:00;516,759999999851 06/10/2022 00:00:00;516,809999999851 07/10/2022 00:00:00;504,419999999855 10/10/2022 00:00:00;502,399999999855 11/10/2022 00:00:00;499,539999999856 12/10/2022 00:00:00;494,999999999857 13/10/2022 00:00:00;504,549999999855 14/10/2022 00:00:00;504,589999999854 17/10/2022 00:00:00;515,709999999851 18/10/2022 00:00:00;521,869999999849 19/10/2022 00:00:00;513,289999999852 20/10/2022 00:00:00;519,929999999850 21/10/2022 00:00:00;518,329999999850 24/10/2022 00:00:00;526,769999999848 25/10/2022 00:00:00;537,299999999845 26/10/2022 00:00:00;537,659999999845 27/10/2022 00:00:00;533,109999999846 28/10/2022 00:00:00;536,449999999845 31/10/2022 00:00:00;534,619999999846 02/11/2022 00:00:00;534,079999999846 03/11/2022 00:00:00;528,289999999847 04/11/2022 00:00:00;541,509999999843 07/11/2022 00:00:00;548,119999999842 08/11/2022 00:00:00;557,869999999839 09/11/2022 00:00:00;556,179999999839 10/11/2022 00:00:00;577,389999999833 14/11/2022 00:00:00;582,969999999831 15/11/2022 00:00:00;585,029999999831 16/11/2022 00:00:00;572,829999999834 17/11/2022 00:00:00;569,409999999835 18/11/2022 00:00:00;575,059999999834 21/11/2022 00:00:00;573,569999999834 22/11/2022 00:00:00;575,459999999833 23/11/2022 00:00:00;579,919999999832 24/11/2022 00:00:00;584,079999999831 25/11/2022 00:00:00;583,299999999831 28/11/2022 00:00:00;576,259999999833 29/11/2022 00:00:00;574,049999999834 30/11/2022 00:00:00;577,139999999833 01/12/2022 00:00:00;586,429999999830 02/12/2022 00:00:00;588,059999999830 05/12/2022 00:00:00;584,009999999831 06/12/2022 00:00:00;578,489999999832 07/12/2022 00:00:00;572,719999999834 08/12/2022 00:00:00;572,099999999834 09/12/2022 00:00:00;576,809999999833 12/12/2022 00:00:00;575,239999999833 13/12/2022 00:00:00;584,639999999830 14/12/2022 00:00:00;582,269999999831 15/12/2022 00:00:00;563,309999999836 16/12/2022 00:00:00;554,079999999839 19/12/2022 00:00:00;555,729999999839 20/12/2022 00:00:00;551,879999999840 21/12/2022 00:00:00;562,899999999836 22/12/2022 00:00:00;555,069999999839 23/12/2022 00:00:00;556,919999999838 27/12/2022 00:00:00;556,809999999838 28/12/2022 00:00:00;554,989999999839 29/12/2022 00:00:00;562,539999999836 30/12/2022 00:00:00;554,809999999839 02/01/2023 00:00:00;560,979999999837 03/01/2023 00:00:00;565,719999999835 04/01/2023 00:00:00;575,889999999832 05/01/2023 00:00:00;578,069999999832 06/01/2023 00:00:00;584,629999999830 09/01/2023 00:00:00;596,979999999826 10/01/2023 00:00:00;595,519999999826 11/01/2023 00:00:00;597,129999999826 12/01/2023 00:00:00;597,009999999826 13/01/2023 00:00:00;602,419999999824 16/01/2023 00:00:00;605,299999999824 17/01/2023 00:00:00;605,789999999823 18/01/2023 00:00:00;613,509999999821 19/01/2023 00:00:00;599,799999999825 20/01/2023 00:00:00;603,199999999824 23/01/2023 00:00:00;610,759999999822 24/01/2023 00:00:00;610,849999999822 25/01/2023 00:00:00;606,429999999823 26/01/2023 00:00:00;613,249999999821 27/01/2023 00:00:00;617,679999999820 30/01/2023 00:00:00;612,009999999821 31/01/2023 00:00:00;612,419999999821 01/02/2023 00:00:00;617,099999999820 02/02/2023 00:00:00;637,739999999814 03/02/2023 00:00:00;639,219999999813 06/02/2023 00:00:00;628,999999999816 07/02/2023 00:00:00;629,879999999816 08/02/2023 00:00:00;628,169999999816 09/02/2023 00:00:00;632,119999999815 10/02/2023 00:00:00;621,219999999818 13/02/2023 00:00:00;627,009999999817 14/02/2023 00:00:00;626,029999999817 15/02/2023 00:00:00;632,909999999815 16/02/2023 00:00:00;633,839999999814 17/02/2023 00:00:00;629,829999999816 20/02/2023 00:00:00;630,169999999815 21/02/2023 00:00:00;626,599999999816 22/02/2023 00:00:00;625,299999999817 23/02/2023 00:00:00;627,919999999816 24/02/2023 00:00:00;624,779999999817 27/02/2023 00:00:00;630,689999999815 28/02/2023 00:00:00;628,979999999816 01/03/2023 00:00:00;625,439999999817 02/03/2023 00:00:00;625,219999999817 03/03/2023 00:00:00;633,309999999814 06/03/2023 00:00:00;635,569999999814 07/03/2023 00:00:00;628,659999999816 08/03/2023 00:00:00;630,539999999815 09/03/2023 00:00:00;629,809999999815 10/03/2023 00:00:00;619,639999999818 13/03/2023 00:00:00;603,739999999823 14/03/2023 00:00:00;616,119999999819 15/03/2023 00:00:00;596,559999999825 16/03/2023 00:00:00;605,709999999822 17/03/2023 00:00:00;600,269999999824 20/03/2023 00:00:00;603,959999999823 21/03/2023 00:00:00;613,059999999820 22/03/2023 00:00:00;613,009999999820 23/03/2023 00:00:00;615,969999999819 24/03/2023 00:00:00;604,059999999823 27/03/2023 00:00:00;609,559999999821 28/03/2023 00:00:00;607,939999999821 29/03/2023 00:00:00;618,159999999818 30/03/2023 00:00:00;626,139999999816 31/03/2023 00:00:00;630,109999999815 03/04/2023 00:00:00;626,459999999816 04/04/2023 00:00:00;625,879999999816 05/04/2023 00:00:00;616,259999999819 06/04/2023 00:00:00;616,759999999819 11/04/2023 00:00:00;621,909999999817 12/04/2023 00:00:00;620,759999999817 13/04/2023 00:00:00;624,059999999816 14/04/2023 00:00:00;626,469999999816 17/04/2023 00:00:00;629,939999999815 18/04/2023 00:00:00;631,989999999814 19/04/2023 00:00:00;625,949999999816 20/04/2023 00:00:00;623,679999999816 21/04/2023 00:00:00;622,619999999817 24/04/2023 00:00:00;624,179999999816 25/04/2023 00:00:00;620,059999999817 26/04/2023 00:00:00;617,939999999818 27/04/2023 00:00:00;616,099999999818 28/04/2023 00:00:00;619,679999999817 02/05/2023 00:00:00;618,559999999818 03/05/2023 00:00:00;621,559999999817 04/05/2023 00:00:00;617,909999999818 05/05/2023 00:00:00;622,369999999816 09/05/2023 00:00:00;619,629999999817 10/05/2023 00:00:00;620,419999999817 11/05/2023 00:00:00;620,549999999817 12/05/2023 00:00:00;623,559999999816 15/05/2023 00:00:00;625,669999999815 16/05/2023 00:00:00;623,529999999816 17/05/2023 00:00:00;624,039999999816 19/05/2023 00:00:00;632,049999999813 22/05/2023 00:00:00;633,359999999813 23/05/2023 00:00:00;625,479999999815 24/05/2023 00:00:00;610,999999999820 25/05/2023 00:00:00;610,529999999820 26/05/2023 00:00:00;618,839999999817 30/05/2023 00:00:00;615,259999999818 31/05/2023 00:00:00;610,139999999820 01/06/2023 00:00:00;614,369999999818 02/06/2023 00:00:00;623,979999999816 05/06/2023 00:00:00;621,269999999816 06/06/2023 00:00:00;623,669999999816 07/06/2023 00:00:00;623,939999999816 08/06/2023 00:00:00;624,509999999815 09/06/2023 00:00:00;624,859999999815 12/06/2023 00:00:00;629,869999999814 13/06/2023 00:00:00;637,089999999812 14/06/2023 00:00:00;636,179999999812 15/06/2023 00:00:00;632,849999999813 16/06/2023 00:00:00;634,819999999812 19/06/2023 00:00:00;627,179999999814 20/06/2023 00:00:00;620,309999999816 21/06/2023 00:00:00;614,409999999818 22/06/2023 00:00:00;610,779999999819 23/06/2023 00:00:00;610,049999999819 26/06/2023 00:00:00;610,029999999819 27/06/2023 00:00:00;609,339999999819 28/06/2023 00:00:00;617,569999999817 29/06/2023 00:00:00;619,239999999816 30/06/2023 00:00:00;626,589999999814 03/07/2023 00:00:00;622,839999999815 04/07/2023 00:00:00;622,109999999815 05/07/2023 00:00:00;616,919999999817 06/07/2023 00:00:00;602,279999999821 07/07/2023 00:00:00;605,939999999820 10/07/2023 00:00:00;610,539999999819 11/07/2023 00:00:00;614,329999999818 12/07/2023 00:00:00;626,999999999814 13/07/2023 00:00:00;630,979999999813 17/07/2023 00:00:00;626,619999999814 18/07/2023 00:00:00;631,249999999812 19/07/2023 00:00:00;633,139999999812 20/07/2023 00:00:00;628,519999999813 21/07/2023 00:00:00;628,209999999813 24/07/2023 00:00:00;629,459999999813 25/07/2023 00:00:00;633,069999999812 26/07/2023 00:00:00;629,569999999813 27/07/2023 00:00:00;640,589999999809 28/07/2023 00:00:00;641,189999999809 31/07/2023 00:00:00;642,899999999809 01/08/2023 00:00:00;638,929999999810 02/08/2023 00:00:00;633,329999999811 03/08/2023 00:00:00;628,699999999813 04/08/2023 00:00:00;629,989999999812 07/08/2023 00:00:00;631,869999999812 08/08/2023 00:00:00;627,459999999813 09/08/2023 00:00:00;629,519999999813 10/08/2023 00:00:00;632,949999999811 11/08/2023 00:00:00;625,319999999814 14/08/2023 00:00:00;626,239999999813 16/08/2023 00:00:00;619,789999999815 17/08/2023 00:00:00;612,489999999817 18/08/2023 00:00:00;609,369999999818 21/08/2023 00:00:00;610,669999999818 22/08/2023 00:00:00;616,969999999816 23/08/2023 00:00:00;620,209999999815 24/08/2023 00:00:00;614,869999999817 25/08/2023 00:00:00;616,359999999816 28/08/2023 00:00:00;623,179999999814 29/08/2023 00:00:00;629,149999999812 30/08/2023 00:00:00;631,019999999812 31/08/2023 00:00:00;628,869999999812 01/09/2023 00:00:00;627,599999999813 04/09/2023 00:00:00;629,589999999812 05/09/2023 00:00:00;626,199999999813 06/09/2023 00:00:00;621,529999999814 07/09/2023 00:00:00;617,409999999816 08/09/2023 00:00:00;614,499999999816 11/09/2023 00:00:00;615,109999999816 12/09/2023 00:00:00;610,939999999817 13/09/2023 00:00:00;611,159999999817 14/09/2023 00:00:00;616,919999999816 15/09/2023 00:00:00;615,709999999816 18/09/2023 00:00:00;610,989999999817 19/09/2023 00:00:00;606,219999999819 20/09/2023 00:00:00;607,949999999818 21/09/2023 00:00:00;598,099999999821 22/09/2023 00:00:00;597,569999999821 25/09/2023 00:00:00;594,299999999822 26/09/2023 00:00:00;588,879999999824 27/09/2023 00:00:00;590,889999999823 28/09/2023 00:00:00;594,189999999822 29/09/2023 00:00:00;599,359999999820 02/10/2023 00:00:00;593,649999999822 03/10/2023 00:00:00;586,769999999824 04/10/2023 00:00:00;587,189999999824 05/10/2023 00:00:00;587,479999999824 06/10/2023 00:00:00;591,609999999823 09/10/2023 00:00:00;585,649999999824 10/10/2023 00:00:00;597,089999999821 11/10/2023 00:00:00;595,489999999821 12/10/2023 00:00:00;594,839999999822 13/10/2023 00:00:00;586,639999999824 16/10/2023 00:00:00;586,769999999824 17/10/2023 00:00:00;585,779999999824 18/10/2023 00:00:00;576,549999999827 19/10/2023 00:00:00;571,109999999829 20/10/2023 00:00:00;564,359999999831 23/10/2023 00:00:00;564,079999999831 24/10/2023 00:00:00;568,869999999829 25/10/2023 00:00:00;561,749999999831 26/10/2023 00:00:00;566,289999999830 27/10/2023 00:00:00;562,009999999831 30/10/2023 00:00:00;560,119999999832 31/10/2023 00:00:00;567,309999999830 02/11/2023 00:00:00;580,169999999826 03/11/2023 00:00:00;589,119999999823 06/11/2023 00:00:00;587,019999999824 07/11/2023 00:00:00;584,879999999824 08/11/2023 00:00:00;589,709999999823 09/11/2023 00:00:00;596,179999999821 10/11/2023 00:00:00;593,499999999822 13/11/2023 00:00:00;597,299999999820 14/11/2023 00:00:00;610,739999999816 15/11/2023 00:00:00;615,889999999815 16/11/2023 00:00:00;610,669999999816 17/11/2023 00:00:00;615,369999999815 20/11/2023 00:00:00;616,519999999814 21/11/2023 00:00:00;613,259999999815 22/11/2023 00:00:00;615,829999999815 23/11/2023 00:00:00;616,429999999814 24/11/2023 00:00:00;617,519999999814 27/11/2023 00:00:00;615,919999999815 28/11/2023 00:00:00;616,389999999814 29/11/2023 00:00:00;621,949999999813 30/11/2023 00:00:00;621,919999999813 01/12/2023 00:00:00;628,719999999811 04/12/2023 00:00:00;624,289999999812 05/12/2023 00:00:00;626,669999999811 06/12/2023 00:00:00;632,699999999809 07/12/2023 00:00:00;632,289999999809 08/12/2023 00:00:00;635,889999999808 11/12/2023 00:00:00;635,609999999808 12/12/2023 00:00:00;635,569999999808 13/12/2023 00:00:00;632,799999999809 14/12/2023 00:00:00;643,789999999806 15/12/2023 00:00:00;646,629999999805 18/12/2023 00:00:00;643,789999999806 19/12/2023 00:00:00;647,669999999805 20/12/2023 00:00:00;649,009999999804 21/12/2023 00:00:00;647,939999999804 22/12/2023 00:00:00;650,639999999804 27/12/2023 00:00:00;651,839999999803 28/12/2023 00:00:00;650,809999999803 29/12/2023 00:00:00;649,469999999804 02/01/2024 00:00:00;649,379999999804 03/01/2024 00:00:00;634,499999999808 04/01/2024 00:00:00;637,329999999807 05/01/2024 00:00:00;634,959999999808 08/01/2024 00:00:00;641,159999999806 09/01/2024 00:00:00;640,269999999806 10/01/2024 00:00:00;637,949999999807 11/01/2024 00:00:00;633,899999999808 12/01/2024 00:00:00;638,209999999807 15/01/2024 00:00:00;634,829999999808 16/01/2024 00:00:00;633,319999999808 17/01/2024 00:00:00;628,449999999810 18/01/2024 00:00:00;638,029999999807 19/01/2024 00:00:00;636,649999999807 22/01/2024 00:00:00;644,059999999805 23/01/2024 00:00:00;643,209999999805 24/01/2024 00:00:00;647,749999999804 25/01/2024 00:00:00;650,139999999803 26/01/2024 00:00:00;649,529999999803 29/01/2024 00:00:00;647,409999999804 30/01/2024 00:00:00;646,019999999804 31/01/2024 00:00:00;647,799999999804 01/02/2024 00:00:00;646,039999999804 02/02/2024 00:00:00;645,309999999804 05/02/2024 00:00:00;642,479999999805 06/02/2024 00:00:00;646,819999999804 07/02/2024 00:00:00;648,119999999803 08/02/2024 00:00:00;652,489999999802 09/02/2024 00:00:00;656,939999999801 12/02/2024 00:00:00;657,819999999800 13/02/2024 00:00:00;648,469999999803 14/02/2024 00:00:00;654,879999999801 15/02/2024 00:00:00;661,399999999799 16/02/2024 00:00:00;670,639999999796 19/02/2024 00:00:00;667,809999999797 20/02/2024 00:00:00;663,269999999799 21/02/2024 00:00:00;662,359999999799 22/02/2024 00:00:00;671,769999999796 23/02/2024 00:00:00;669,629999999796 26/02/2024 00:00:00;669,159999999797 27/02/2024 00:00:00;669,239999999796 28/02/2024 00:00:00;666,569999999797 29/02/2024 00:00:00;664,129999999798 01/03/2024 00:00:00;670,989999999796 04/03/2024 00:00:00;672,389999999795 05/03/2024 00:00:00;668,469999999797 06/03/2024 00:00:00;673,189999999795 07/03/2024 00:00:00;678,889999999793 08/03/2024 00:00:00;674,289999999795 11/03/2024 00:00:00;670,929999999796 12/03/2024 00:00:00;680,979999999793 13/03/2024 00:00:00;681,039999999793 14/03/2024 00:00:00;681,239999999793 15/03/2024 00:00:00;679,449999999793