DateNiv;PerfNet 20/06/2011 00:00:00;100,000000000000 21/06/2011 00:00:00;100,000000000000 22/06/2011 00:00:00;100,300000000000 24/06/2011 00:00:00;100,140000000000 27/06/2011 00:00:00;100,540000000000 28/06/2011 00:00:00;100,480000000000 29/06/2011 00:00:00;101,140000000000 30/06/2011 00:00:00;100,900000000000 01/07/2011 00:00:00;101,480000000000 04/07/2011 00:00:00;102,380000000000 05/07/2011 00:00:00;103,700000000000 06/07/2011 00:00:00;104,160000000000 07/07/2011 00:00:00;103,760000000000 08/07/2011 00:00:00;103,640000000000 11/07/2011 00:00:00;103,760000000000 12/07/2011 00:00:00;103,060000000000 13/07/2011 00:00:00;102,400000000000 14/07/2011 00:00:00;102,720000000000 15/07/2011 00:00:00;101,920000000000 18/07/2011 00:00:00;102,260000000000 19/07/2011 00:00:00;102,360000000000 20/07/2011 00:00:00;101,560000000000 21/07/2011 00:00:00;101,440000000000 22/07/2011 00:00:00;102,240000000000 25/07/2011 00:00:00;102,320000000000 26/07/2011 00:00:00;101,720000000000 27/07/2011 00:00:00;101,280000000000 28/07/2011 00:00:00;100,800000000000 29/07/2011 00:00:00;101,720000000000 01/08/2011 00:00:00;101,120000000000 02/08/2011 00:00:00;100,420000000000 03/08/2011 00:00:00;100,640000000000 04/08/2011 00:00:00;98,820000000000 05/08/2011 00:00:00;97,040000000000 08/08/2011 00:00:00;95,800000000000 09/08/2011 00:00:00;91,660000000000 10/08/2011 00:00:00;91,160000000000 11/08/2011 00:00:00;90,680000000000 12/08/2011 00:00:00;92,620000000000 16/08/2011 00:00:00;94,740000000000 17/08/2011 00:00:00;95,000000000000 18/08/2011 00:00:00;95,480000000000 19/08/2011 00:00:00;94,420000000000 22/08/2011 00:00:00;92,940000000000 23/08/2011 00:00:00;92,260000000000 24/08/2011 00:00:00;93,600000000000 25/08/2011 00:00:00;93,620000000000 26/08/2011 00:00:00;92,920000000000 29/08/2011 00:00:00;92,800000000000 30/08/2011 00:00:00;94,600000000000 31/08/2011 00:00:00;96,880000000000 01/09/2011 00:00:00;98,140000000000 02/09/2011 00:00:00;99,820000000000 05/09/2011 00:00:00;98,180000000000 06/09/2011 00:00:00;96,420000000000 07/09/2011 00:00:00;96,160000000000 08/09/2011 00:00:00;99,000000000000 09/09/2011 00:00:00;98,960000000000 12/09/2011 00:00:00;98,660000000000 13/09/2011 00:00:00;97,780000000000 14/09/2011 00:00:00;97,640000000000 15/09/2011 00:00:00;97,600000000000 16/09/2011 00:00:00;97,420000000000 19/09/2011 00:00:00;98,440000000000 20/09/2011 00:00:00;97,440000000000 21/09/2011 00:00:00;96,860000000000 22/09/2011 00:00:00;95,400000000000 23/09/2011 00:00:00;91,280000000000 26/09/2011 00:00:00;90,480000000000 27/09/2011 00:00:00;89,840000000000 28/09/2011 00:00:00;92,860000000000 29/09/2011 00:00:00;92,040000000000 30/09/2011 00:00:00;92,000000000000 04/10/2011 00:00:00;88,820000000000 05/10/2011 00:00:00;88,380000000000 06/10/2011 00:00:00;88,680000000000 07/10/2011 00:00:00;91,960000000000 10/10/2011 00:00:00;93,140000000000 11/10/2011 00:00:00;93,880000000000 12/10/2011 00:00:00;95,140000000000 13/10/2011 00:00:00;94,940000000000 14/10/2011 00:00:00;96,200000000000 17/10/2011 00:00:00;95,340000000000 18/10/2011 00:00:00;95,240000000000 19/10/2011 00:00:00;94,140000000000 20/10/2011 00:00:00;94,200000000000 21/10/2011 00:00:00;93,020000000000 24/10/2011 00:00:00;94,860000000000 25/10/2011 00:00:00;96,080000000000 26/10/2011 00:00:00;95,540000000000 27/10/2011 00:00:00;96,440000000000 28/10/2011 00:00:00;98,240000000000 31/10/2011 00:00:00;98,440000000000 02/11/2011 00:00:00;96,860000000000 03/11/2011 00:00:00;97,660000000000 04/11/2011 00:00:00;98,080000000000 07/11/2011 00:00:00;98,820000000000 08/11/2011 00:00:00;99,020000000000 09/11/2011 00:00:00;99,340000000000 10/11/2011 00:00:00;99,460000000000 11/11/2011 00:00:00;98,160000000000 14/11/2011 00:00:00;98,980000000000 15/11/2011 00:00:00;98,840000000000 16/11/2011 00:00:00;99,380000000000 17/11/2011 00:00:00;98,860000000000 18/11/2011 00:00:00;97,740000000000 21/11/2011 00:00:00;96,600000000000 22/11/2011 00:00:00;95,160000000000 23/11/2011 00:00:00;94,460000000000 24/11/2011 00:00:00;94,020000000000 25/11/2011 00:00:00;94,040000000000 28/11/2011 00:00:00;94,240000000000 29/11/2011 00:00:00;96,459999999999 30/11/2011 00:00:00;98,059999999999 01/12/2011 00:00:00;100,159999999999 02/12/2011 00:00:00;101,479999999999 05/12/2011 00:00:00;101,179999999999 06/12/2011 00:00:00;101,959999999999 07/12/2011 00:00:00;101,679999999999 08/12/2011 00:00:00;102,319999999999 09/12/2011 00:00:00;101,759999999999 12/12/2011 00:00:00;100,899999999999 13/12/2011 00:00:00;101,339999999999 14/12/2011 00:00:00;101,159999999999 15/12/2011 00:00:00;101,299999999999 16/12/2011 00:00:00;101,339999999999 19/12/2011 00:00:00;102,099999999999 20/12/2011 00:00:00;101,559999999999 21/12/2011 00:00:00;101,799999999999 22/12/2011 00:00:00;102,779999999999 23/12/2011 00:00:00;103,299999999999 27/12/2011 00:00:00;104,259999999999 28/12/2011 00:00:00;104,099999999999 29/12/2011 00:00:00;103,459999999999 30/12/2011 00:00:00;104,939999999999 02/01/2012 00:00:00;104,539999999999 03/01/2012 00:00:00;105,019999999999 04/01/2012 00:00:00;105,599999999999 05/01/2012 00:00:00;105,779999999999 06/01/2012 00:00:00;106,139999999999 09/01/2012 00:00:00;105,939999999999 10/01/2012 00:00:00;106,739999999999 11/01/2012 00:00:00;108,059999999999 12/01/2012 00:00:00;108,259999999999 13/01/2012 00:00:00;108,919999999999 16/01/2012 00:00:00;108,079999999999 17/01/2012 00:00:00;108,739999999999 18/01/2012 00:00:00;109,479999999999 19/01/2012 00:00:00;109,439999999999 20/01/2012 00:00:00;110,339999999999 23/01/2012 00:00:00;110,099999999999 24/01/2012 00:00:00;109,279999999999 25/01/2012 00:00:00;108,819999999999 26/01/2012 00:00:00;109,359999999999 27/01/2012 00:00:00;109,759999999999 30/01/2012 00:00:00;109,359999999999 31/01/2012 00:00:00;108,379999999999 01/02/2012 00:00:00;108,279999999999 02/02/2012 00:00:00;109,799999999999 03/02/2012 00:00:00;110,699999999999 06/02/2012 00:00:00;111,819999999999 07/02/2012 00:00:00;111,799999999999 08/02/2012 00:00:00;111,759999999999 09/02/2012 00:00:00;112,159999999999 10/02/2012 00:00:00;112,419999999999 13/02/2012 00:00:00;111,579999999999 14/02/2012 00:00:00;112,339999999999 15/02/2012 00:00:00;112,279999999999 16/02/2012 00:00:00;113,899999999999 17/02/2012 00:00:00;114,519999999999 20/02/2012 00:00:00;114,339999999999 21/02/2012 00:00:00;113,439999999999 22/02/2012 00:00:00;113,659999999999 23/02/2012 00:00:00;113,779999999999 24/02/2012 00:00:00;112,819999999999 27/02/2012 00:00:00;111,899999999999 28/02/2012 00:00:00;111,539999999999 29/02/2012 00:00:00;112,499999999999 01/03/2012 00:00:00;113,939999999999 02/03/2012 00:00:00;114,779999999999 05/03/2012 00:00:00;115,979999999999 06/03/2012 00:00:00;116,059999999999 07/03/2012 00:00:00;114,139999999999 08/03/2012 00:00:00;114,979999999999 09/03/2012 00:00:00;115,999999999999 12/03/2012 00:00:00;116,619999999999 13/03/2012 00:00:00;116,919999999999 14/03/2012 00:00:00;118,039999999999 15/03/2012 00:00:00;118,919999999999 16/03/2012 00:00:00;118,399999999999 19/03/2012 00:00:00;117,799999999999 20/03/2012 00:00:00;117,079999999999 21/03/2012 00:00:00;115,879999999999 22/03/2012 00:00:00;115,179999999999 23/03/2012 00:00:00;115,579999999999 26/03/2012 00:00:00;115,259999999999 27/03/2012 00:00:00;116,359999999999 28/03/2012 00:00:00;116,219999999999 29/03/2012 00:00:00;115,359999999999 30/03/2012 00:00:00;115,479999999999 02/04/2012 00:00:00;115,819999999999 03/04/2012 00:00:00;116,939999999999 04/04/2012 00:00:00;116,859999999999 05/04/2012 00:00:00;117,019999999999 10/04/2012 00:00:00;117,319999999999 11/04/2012 00:00:00;116,179999999999 12/04/2012 00:00:00;115,079999999999 13/04/2012 00:00:00;116,099999999999 16/04/2012 00:00:00;116,479999999999 17/04/2012 00:00:00;117,579999999999 18/04/2012 00:00:00;117,979999999999 19/04/2012 00:00:00;118,619999999999 20/04/2012 00:00:00;118,179999999999 23/04/2012 00:00:00;118,299999999999 24/04/2012 00:00:00;117,439999999999 25/04/2012 00:00:00;117,319999999999 26/04/2012 00:00:00;117,639999999999 27/04/2012 00:00:00;118,439999999999 30/04/2012 00:00:00;118,039999999999 02/05/2012 00:00:00;118,099999999999 03/05/2012 00:00:00;118,779999999999 04/05/2012 00:00:00;118,119999999999 07/05/2012 00:00:00;117,099999999999 08/05/2012 00:00:00;116,839999999999 09/05/2012 00:00:00;116,299999999999 10/05/2012 00:00:00;114,879999999999 11/05/2012 00:00:00;114,859999999999 14/05/2012 00:00:00;114,319999999999 15/05/2012 00:00:00;112,979999999999 16/05/2012 00:00:00;111,779999999999 18/05/2012 00:00:00;111,039999999999 21/05/2012 00:00:00;109,619999999999 22/05/2012 00:00:00;109,339999999999 23/05/2012 00:00:00;109,239999999999 24/05/2012 00:00:00;107,899999999999 25/05/2012 00:00:00;109,719999999999 29/05/2012 00:00:00;110,839999999999 30/05/2012 00:00:00;112,159999999999 31/05/2012 00:00:00;111,739999999999 01/06/2012 00:00:00;111,739999999999 04/06/2012 00:00:00;110,539999999999 05/06/2012 00:00:00;108,479999999999 06/06/2012 00:00:00;108,879999999999 08/06/2012 00:00:00;110,699999999999 11/06/2012 00:00:00;111,259999999999 12/06/2012 00:00:00;111,139999999999 13/06/2012 00:00:00;111,519999999999 14/06/2012 00:00:00;111,419999999999 15/06/2012 00:00:00;110,739999999999 18/06/2012 00:00:00;110,859999999999 19/06/2012 00:00:00;111,619999999999 20/06/2012 00:00:00;112,739999999999 21/06/2012 00:00:00;113,119999999999 22/06/2012 00:00:00;111,899999999999 25/06/2012 00:00:00;111,919999999999 26/06/2012 00:00:00;111,599999999999 27/06/2012 00:00:00;111,699999999999 28/06/2012 00:00:00;112,439999999999 29/06/2012 00:00:00;112,359999999999 02/07/2012 00:00:00;113,299999999999 03/07/2012 00:00:00;113,779999999999 04/07/2012 00:00:00;115,079999999999 05/07/2012 00:00:00;115,399999999999 06/07/2012 00:00:00;115,739999999999 09/07/2012 00:00:00;116,899999999999 10/07/2012 00:00:00;116,559999999999 11/07/2012 00:00:00;116,539999999999 12/07/2012 00:00:00;116,619999999999 13/07/2012 00:00:00;116,199999999999 16/07/2012 00:00:00;116,579999999999 17/07/2012 00:00:00;116,759999999999 18/07/2012 00:00:00;116,519999999999 19/07/2012 00:00:00;117,139999999999 20/07/2012 00:00:00;117,699999999999 23/07/2012 00:00:00;117,459999999999 24/07/2012 00:00:00;116,559999999999 25/07/2012 00:00:00;116,219999999999 26/07/2012 00:00:00;116,219999999999 27/07/2012 00:00:00;117,659999999999 30/07/2012 00:00:00;119,039999999998 31/07/2012 00:00:00;120,699999999998 01/08/2012 00:00:00;120,439999999998 02/08/2012 00:00:00;120,099999999998 03/08/2012 00:00:00;119,479999999998 06/08/2012 00:00:00;120,199999999998 07/08/2012 00:00:00;121,239999999998 08/08/2012 00:00:00;120,959999999998 09/08/2012 00:00:00;120,999999999998 10/08/2012 00:00:00;121,919999999998 13/08/2012 00:00:00;122,459999999998 14/08/2012 00:00:00;121,519999999998 16/08/2012 00:00:00;121,499999999998 17/08/2012 00:00:00;121,719999999998 20/08/2012 00:00:00;120,979999999998 21/08/2012 00:00:00;121,339999999998 22/08/2012 00:00:00;121,199999999998 23/08/2012 00:00:00;120,159999999998 24/08/2012 00:00:00;119,619999999998 27/08/2012 00:00:00;119,659999999998 28/08/2012 00:00:00;119,859999999998 29/08/2012 00:00:00;119,599999999998 30/08/2012 00:00:00;119,279999999998 31/08/2012 00:00:00;118,319999999998 03/09/2012 00:00:00;117,839999999998 04/09/2012 00:00:00;118,399999999998 05/09/2012 00:00:00;117,759999999998 06/09/2012 00:00:00;117,339999999998 07/09/2012 00:00:00;118,459999999998 10/09/2012 00:00:00;118,319999999998 11/09/2012 00:00:00;117,379999999998 12/09/2012 00:00:00;117,939999999998 13/09/2012 00:00:00;117,139999999998 14/09/2012 00:00:00;117,579999999998 17/09/2012 00:00:00;117,839999999998 18/09/2012 00:00:00;118,059999999998 19/09/2012 00:00:00;118,199999999998 20/09/2012 00:00:00;119,259999999998 21/09/2012 00:00:00;119,179999999998 24/09/2012 00:00:00;119,299999999998 25/09/2012 00:00:00;119,699999999998 26/09/2012 00:00:00;119,439999999998 27/09/2012 00:00:00;118,939999999998 28/09/2012 00:00:00;119,219999999998 01/10/2012 00:00:00;119,319999999998 02/10/2012 00:00:00;120,079999999998 04/10/2012 00:00:00;120,139999999998 05/10/2012 00:00:00;120,279999999998 08/10/2012 00:00:00;120,639999999998 09/10/2012 00:00:00;119,799999999998 10/10/2012 00:00:00;119,639999999998 11/10/2012 00:00:00;120,039999999998 12/10/2012 00:00:00;120,439999999998 15/10/2012 00:00:00;120,479999999998 16/10/2012 00:00:00;120,739999999998 17/10/2012 00:00:00;120,879999999998 18/10/2012 00:00:00;121,039999999998 19/10/2012 00:00:00;121,019999999998 22/10/2012 00:00:00;120,979999999998 23/10/2012 00:00:00;120,739999999998 24/10/2012 00:00:00;120,059999999998 25/10/2012 00:00:00;120,399999999998 26/10/2012 00:00:00;119,339999999998 29/10/2012 00:00:00;119,459999999998 30/10/2012 00:00:00;119,559999999998 31/10/2012 00:00:00;119,479999999998 02/11/2012 00:00:00;120,979999999998 05/11/2012 00:00:00;122,639999999998 06/11/2012 00:00:00;123,459999999998 07/11/2012 00:00:00;123,299999999998 08/11/2012 00:00:00;122,999999999998 09/11/2012 00:00:00;122,859999999998 12/11/2012 00:00:00;122,679999999998 13/11/2012 00:00:00;122,839999999998 14/11/2012 00:00:00;122,579999999998 15/11/2012 00:00:00;121,879999999998 16/11/2012 00:00:00;120,639999999998 19/11/2012 00:00:00;121,039999999998 20/11/2012 00:00:00;121,999999999998 21/11/2012 00:00:00;122,339999999998 22/11/2012 00:00:00;123,099999999998 23/11/2012 00:00:00;122,639999999998 26/11/2012 00:00:00;122,999999999998 27/11/2012 00:00:00;122,639999999998 28/11/2012 00:00:00;122,819999999998 29/11/2012 00:00:00;123,019999999998 30/11/2012 00:00:00;123,299999999998 03/12/2012 00:00:00;123,159999999998 04/12/2012 00:00:00;122,739999999998 05/12/2012 00:00:00;121,859999999998 06/12/2012 00:00:00;122,119999999998 07/12/2012 00:00:00;122,959999999998 10/12/2012 00:00:00;124,479999999998 11/12/2012 00:00:00;124,699999999998 12/12/2012 00:00:00;124,559999999998 13/12/2012 00:00:00;124,759999999998 14/12/2012 00:00:00;123,879999999998 17/12/2012 00:00:00;123,419999999998 18/12/2012 00:00:00;123,079999999998 19/12/2012 00:00:00;123,159999999998 20/12/2012 00:00:00;122,179999999998 21/12/2012 00:00:00;121,859999999998 27/12/2012 00:00:00;121,499999999998 28/12/2012 00:00:00;121,679999999998 31/12/2012 00:00:00;121,679999999998 02/01/2013 00:00:00;123,019999999998 03/01/2013 00:00:00;124,919999999998 04/01/2013 00:00:00;126,539999999998 07/01/2013 00:00:00;127,739999999998 08/01/2013 00:00:00;127,799999999998 09/01/2013 00:00:00;126,839999999998 10/01/2013 00:00:00;127,599999999998 11/01/2013 00:00:00;128,059999999998 14/01/2013 00:00:00;126,259999999998 15/01/2013 00:00:00;125,659999999998 16/01/2013 00:00:00;125,879999999998 17/01/2013 00:00:00;125,899999999998 18/01/2013 00:00:00;125,699999999998 21/01/2013 00:00:00;126,419999999998 22/01/2013 00:00:00;127,139999999998 23/01/2013 00:00:00;127,119999999998 24/01/2013 00:00:00;126,599999999998 25/01/2013 00:00:00;126,699999999998 28/01/2013 00:00:00;125,519999999998 29/01/2013 00:00:00;125,499999999998 30/01/2013 00:00:00;126,359999999998 31/01/2013 00:00:00;125,139999999998 01/02/2013 00:00:00;125,199999999998 04/02/2013 00:00:00;124,859999999998 05/02/2013 00:00:00;125,059999999998 06/02/2013 00:00:00;125,319999999998 07/02/2013 00:00:00;125,379999999998 08/02/2013 00:00:00;124,619999999998 11/02/2013 00:00:00;127,139999999997 12/02/2013 00:00:00;127,179999999997 13/02/2013 00:00:00;126,579999999997 14/02/2013 00:00:00;126,719999999997 15/02/2013 00:00:00;128,319999999997 18/02/2013 00:00:00;128,899999999997 19/02/2013 00:00:00;128,159999999997 20/02/2013 00:00:00;127,739999999997 21/02/2013 00:00:00;127,679999999997 22/02/2013 00:00:00;127,639999999997 25/02/2013 00:00:00;128,239999999997 26/02/2013 00:00:00;127,319999999997 27/02/2013 00:00:00;128,099999999997 28/02/2013 00:00:00;128,439999999997 01/03/2013 00:00:00;128,599999999997 04/03/2013 00:00:00;129,519999999997 05/03/2013 00:00:00;129,279999999997 06/03/2013 00:00:00;130,099999999997 07/03/2013 00:00:00;130,639999999997 08/03/2013 00:00:00;130,139999999997 11/03/2013 00:00:00;130,639999999997 12/03/2013 00:00:00;131,099999999997 13/03/2013 00:00:00;130,319999999997 14/03/2013 00:00:00;129,339999999997 15/03/2013 00:00:00;130,039999999997 18/03/2013 00:00:00;128,279999999997 19/03/2013 00:00:00;128,319999999997 20/03/2013 00:00:00;128,379999999997 21/03/2013 00:00:00;129,599999999997 22/03/2013 00:00:00;129,359999999997 25/03/2013 00:00:00;128,699999999997 26/03/2013 00:00:00;128,299999999997 27/03/2013 00:00:00;129,839999999997 28/03/2013 00:00:00;130,579999999997 02/04/2013 00:00:00;130,379999999997 03/04/2013 00:00:00;130,919999999997 04/04/2013 00:00:00;129,959999999997 05/04/2013 00:00:00;129,399999999997 08/04/2013 00:00:00;127,339999999997 09/04/2013 00:00:00;127,499999999997 10/04/2013 00:00:00;127,919999999997 11/04/2013 00:00:00;129,099999999997 12/04/2013 00:00:00;129,679999999997 15/04/2013 00:00:00;129,879999999997 16/04/2013 00:00:00;128,099999999997 17/04/2013 00:00:00;127,819999999997 18/04/2013 00:00:00;127,159999999997 19/04/2013 00:00:00;127,359999999997 22/04/2013 00:00:00;128,319999999997 23/04/2013 00:00:00;129,279999999997 24/04/2013 00:00:00;130,719999999997 25/04/2013 00:00:00;130,959999999997 26/04/2013 00:00:00;131,539999999997 29/04/2013 00:00:00;131,939999999997 30/04/2013 00:00:00;131,839999999997 02/05/2013 00:00:00;132,419999999997 03/05/2013 00:00:00;131,879999999997 06/05/2013 00:00:00;133,439999999997 07/05/2013 00:00:00;133,799999999997 08/05/2013 00:00:00;133,799999999997 10/05/2013 00:00:00;134,079999999997 13/05/2013 00:00:00;135,259999999997 14/05/2013 00:00:00;135,419999999997 15/05/2013 00:00:00;136,539999999997 16/05/2013 00:00:00;138,239999999997 17/05/2013 00:00:00;137,759999999997 21/05/2013 00:00:00;137,219999999997 22/05/2013 00:00:00;137,499999999997 23/05/2013 00:00:00;137,219999999997 24/05/2013 00:00:00;135,639999999997 27/05/2013 00:00:00;135,499999999997 28/05/2013 00:00:00;135,659999999997 29/05/2013 00:00:00;136,999999999997 31/05/2013 00:00:00;133,939999999997 03/06/2013 00:00:00;132,119999999997 04/06/2013 00:00:00;130,279999999997 05/06/2013 00:00:00;130,919999999997 06/06/2013 00:00:00;128,879999999997 07/06/2013 00:00:00;127,679999999997 10/06/2013 00:00:00;127,059999999997 11/06/2013 00:00:00;127,159999999997 12/06/2013 00:00:00;124,979999999997 13/06/2013 00:00:00;125,119999999997 14/06/2013 00:00:00;124,239999999997 17/06/2013 00:00:00;125,179999999997 18/06/2013 00:00:00;125,419999999997 19/06/2013 00:00:00;125,159999999997 20/06/2013 00:00:00;123,999999999997 21/06/2013 00:00:00;121,359999999997 24/06/2013 00:00:00;120,259999999997 25/06/2013 00:00:00;118,999999999997 26/06/2013 00:00:00;119,739999999997 27/06/2013 00:00:00;122,819999999997 28/06/2013 00:00:00;123,839999999997 01/07/2013 00:00:00;124,419999999997 02/07/2013 00:00:00;125,679999999997 03/07/2013 00:00:00;125,679999999997 04/07/2013 00:00:00;123,919999999997 05/07/2013 00:00:00;124,679999999997 08/07/2013 00:00:00;125,419999999997 09/07/2013 00:00:00;125,299999999997 10/07/2013 00:00:00;125,979999999997 11/07/2013 00:00:00;127,019999999997 12/07/2013 00:00:00;127,179999999997 15/07/2013 00:00:00;126,799999999997 16/07/2013 00:00:00;127,359999999997 17/07/2013 00:00:00;126,479999999997 18/07/2013 00:00:00;125,919999999997 19/07/2013 00:00:00;126,799999999997 22/07/2013 00:00:00;126,699999999997 23/07/2013 00:00:00;125,919999999997 24/07/2013 00:00:00;126,559999999997 25/07/2013 00:00:00;126,679999999997 26/07/2013 00:00:00;126,059999999997 29/07/2013 00:00:00;125,539999999997 30/07/2013 00:00:00;124,659999999997 31/07/2013 00:00:00;125,679999999997 01/08/2013 00:00:00;125,679999999997 02/08/2013 00:00:00;127,299999999997 05/08/2013 00:00:00;126,839999999997 06/08/2013 00:00:00;127,419999999997 07/08/2013 00:00:00;126,759999999997 08/08/2013 00:00:00;125,919999999997 09/08/2013 00:00:00;125,899999999997 12/08/2013 00:00:00;126,639999999997 13/08/2013 00:00:00;127,419999999997 14/08/2013 00:00:00;128,099999999997 16/08/2013 00:00:00;127,759999999997 19/08/2013 00:00:00;127,299999999997 20/08/2013 00:00:00;125,859999999997 21/08/2013 00:00:00;124,059999999997 22/08/2013 00:00:00;123,499999999997 23/08/2013 00:00:00;124,019999999997 26/08/2013 00:00:00;124,759999999997 27/08/2013 00:00:00;125,419999999997 28/08/2013 00:00:00;123,619999999997 29/08/2013 00:00:00;122,479999999997 30/08/2013 00:00:00;124,599999999997 02/09/2013 00:00:00;125,279999999997 03/09/2013 00:00:00;127,059999999997 04/09/2013 00:00:00;127,439999999997 05/09/2013 00:00:00;127,439999999997 06/09/2013 00:00:00;127,999999999997 09/09/2013 00:00:00;129,539999999996 10/09/2013 00:00:00;130,259999999996 11/09/2013 00:00:00;130,799999999996 12/09/2013 00:00:00;131,479999999996 13/09/2013 00:00:00;131,699999999996 16/09/2013 00:00:00;131,739999999996 17/09/2013 00:00:00;132,999999999996 18/09/2013 00:00:00;133,059999999996 19/09/2013 00:00:00;133,259999999996 20/09/2013 00:00:00;133,859999999996 23/09/2013 00:00:00;133,239999999996 24/09/2013 00:00:00;132,599999999996 25/09/2013 00:00:00;132,979999999996 26/09/2013 00:00:00;133,099999999996 27/09/2013 00:00:00;133,099999999996 30/09/2013 00:00:00;132,299999999996 01/10/2013 00:00:00;131,719999999996 02/10/2013 00:00:00;131,859999999996 04/10/2013 00:00:00;132,059999999996 07/10/2013 00:00:00;132,059999999996 08/10/2013 00:00:00;131,739999999996 09/10/2013 00:00:00;131,559999999996 10/10/2013 00:00:00;131,499999999996 11/10/2013 00:00:00;132,719999999996 14/10/2013 00:00:00;133,699999999996 15/10/2013 00:00:00;133,719999999996 16/10/2013 00:00:00;134,499999999996 17/10/2013 00:00:00;134,819999999996 18/10/2013 00:00:00;135,039999999996 21/10/2013 00:00:00;136,199999999996 22/10/2013 00:00:00;136,959999999996 23/10/2013 00:00:00;137,279999999996 24/10/2013 00:00:00;135,719999999996 25/10/2013 00:00:00;134,679999999996 28/10/2013 00:00:00;134,039999999996 29/10/2013 00:00:00;134,799999999996 30/10/2013 00:00:00;134,259999999996 31/10/2013 00:00:00;134,839999999996 01/11/2013 00:00:00;134,839999999996 04/11/2013 00:00:00;136,219999999996 05/11/2013 00:00:00;136,379999999996 06/11/2013 00:00:00;136,219999999996 07/11/2013 00:00:00;135,799999999996 08/11/2013 00:00:00;134,819999999996 11/11/2013 00:00:00;134,779999999996 12/11/2013 00:00:00;134,919999999996 13/11/2013 00:00:00;134,019999999996 14/11/2013 00:00:00;133,519999999996 15/11/2013 00:00:00;135,119999999996 18/11/2013 00:00:00;136,259999999996 19/11/2013 00:00:00;137,379999999996 20/11/2013 00:00:00;136,799999999996 21/11/2013 00:00:00;136,419999999996 22/11/2013 00:00:00;135,819999999996 25/11/2013 00:00:00;135,779999999996 26/11/2013 00:00:00;136,539999999996 27/11/2013 00:00:00;136,079999999996 28/11/2013 00:00:00;136,219999999996 29/11/2013 00:00:00;136,239999999996 02/12/2013 00:00:00;135,879999999996 03/12/2013 00:00:00;136,099999999996 04/12/2013 00:00:00;134,019999999996 05/12/2013 00:00:00;133,239999999996 06/12/2013 00:00:00;133,139999999996 09/12/2013 00:00:00;132,999999999996 10/12/2013 00:00:00;133,999999999996 11/12/2013 00:00:00;133,659999999996 12/12/2013 00:00:00;132,299999999996 13/12/2013 00:00:00;130,579999999996 16/12/2013 00:00:00;130,599999999996 17/12/2013 00:00:00;130,379999999996 18/12/2013 00:00:00;130,379999999996 19/12/2013 00:00:00;130,919999999996 20/12/2013 00:00:00;131,619999999996 23/12/2013 00:00:00;131,439999999996 27/12/2013 00:00:00;132,479999999996 30/12/2013 00:00:00;131,279999999996 02/01/2014 00:00:00;132,839999999996 03/01/2014 00:00:00;131,639999999996 06/01/2014 00:00:00;131,859999999996 07/01/2014 00:00:00;130,659999999996 08/01/2014 00:00:00;131,079999999996 09/01/2014 00:00:00;131,499999999996 10/01/2014 00:00:00;129,939999999996 13/01/2014 00:00:00;129,679999999996 14/01/2014 00:00:00;129,819999999996 15/01/2014 00:00:00;129,039999999996 16/01/2014 00:00:00;130,019999999996 17/01/2014 00:00:00;129,339999999996 20/01/2014 00:00:00;129,499999999996 21/01/2014 00:00:00;129,839999999996 22/01/2014 00:00:00;130,519999999996 23/01/2014 00:00:00;131,139999999996 24/01/2014 00:00:00;129,119999999996 27/01/2014 00:00:00;125,959999999996 28/01/2014 00:00:00;124,579999999996 29/01/2014 00:00:00;125,439999999996 30/01/2014 00:00:00;124,579999999996 31/01/2014 00:00:00;124,279999999996 03/02/2014 00:00:00;124,799999999996 04/02/2014 00:00:00;124,359999999996 05/02/2014 00:00:00;123,439999999996 06/02/2014 00:00:00;123,459999999996 07/02/2014 00:00:00;124,579999999996 10/02/2014 00:00:00;125,539999999996 11/02/2014 00:00:00;125,059999999996 12/02/2014 00:00:00;125,819999999996 13/02/2014 00:00:00;126,519999999996 14/02/2014 00:00:00;125,379999999996 17/02/2014 00:00:00;126,239999999996 18/02/2014 00:00:00;126,899999999996 19/02/2014 00:00:00;126,219999999996 20/02/2014 00:00:00;125,399999999996 21/02/2014 00:00:00;125,419999999996 24/02/2014 00:00:00;125,639999999996 25/02/2014 00:00:00;125,599999999996 26/02/2014 00:00:00;125,919999999996 27/02/2014 00:00:00;126,159999999996 28/02/2014 00:00:00;128,059999999996 03/03/2014 00:00:00;127,699999999996 04/03/2014 00:00:00;126,619999999996 05/03/2014 00:00:00;127,459999999996 06/03/2014 00:00:00;127,839999999996 07/03/2014 00:00:00;128,979999999996 10/03/2014 00:00:00;127,039999999996 11/03/2014 00:00:00;125,859999999996 12/03/2014 00:00:00;126,979999999996 13/03/2014 00:00:00;125,259999999996 14/03/2014 00:00:00;124,139999999996 17/03/2014 00:00:00;123,899999999996 18/03/2014 00:00:00;125,019999999996 19/03/2014 00:00:00;125,479999999996 20/03/2014 00:00:00;125,419999999996 21/03/2014 00:00:00;125,519999999996 24/03/2014 00:00:00;126,199999999996 25/03/2014 00:00:00;126,999999999996 26/03/2014 00:00:00;126,719999999996 27/03/2014 00:00:00;127,459999999996 28/03/2014 00:00:00;127,899999999996 31/03/2014 00:00:00;129,579999999996 01/04/2014 00:00:00;129,519999999996 02/04/2014 00:00:00;130,279999999996 03/04/2014 00:00:00;130,419999999996 04/04/2014 00:00:00;130,199999999996 07/04/2014 00:00:00;130,979999999995 08/04/2014 00:00:00;130,659999999995 09/04/2014 00:00:00;131,839999999995 10/04/2014 00:00:00;132,039999999995 11/04/2014 00:00:00;132,599999999995 14/04/2014 00:00:00;131,819999999995 15/04/2014 00:00:00;132,479999999995 16/04/2014 00:00:00;131,719999999995 17/04/2014 00:00:00;131,999999999995 22/04/2014 00:00:00;132,339999999995 23/04/2014 00:00:00;132,899999999995 24/04/2014 00:00:00;131,999999999995 25/04/2014 00:00:00;132,319999999995 28/04/2014 00:00:00;131,739999999995 29/04/2014 00:00:00;130,759999999995 30/04/2014 00:00:00;131,199999999995 02/05/2014 00:00:00;131,119999999995 05/05/2014 00:00:00;131,919999999995 06/05/2014 00:00:00;131,679999999995 07/05/2014 00:00:00;131,019999999995 08/05/2014 00:00:00;130,959999999995 09/05/2014 00:00:00;131,119999999995 12/05/2014 00:00:00;131,639999999995 13/05/2014 00:00:00;132,519999999995 14/05/2014 00:00:00;133,219999999995 15/05/2014 00:00:00;133,519999999995 16/05/2014 00:00:00;133,739999999995 19/05/2014 00:00:00;133,719999999995 20/05/2014 00:00:00;133,739999999995 21/05/2014 00:00:00;133,199999999995 22/05/2014 00:00:00;133,699999999995 23/05/2014 00:00:00;134,419999999995 26/05/2014 00:00:00;135,199999999995 27/05/2014 00:00:00;135,299999999995 28/05/2014 00:00:00;134,639999999995 30/05/2014 00:00:00;135,279999999995 02/06/2014 00:00:00;134,919999999995 03/06/2014 00:00:00;134,599999999995 04/06/2014 00:00:00;133,499999999995 05/06/2014 00:00:00;133,159999999995 06/06/2014 00:00:00;133,839999999995 10/06/2014 00:00:00;134,779999999995 11/06/2014 00:00:00;135,699999999995 12/06/2014 00:00:00;135,139999999995 13/06/2014 00:00:00;135,659999999995 16/06/2014 00:00:00;135,219999999995 17/06/2014 00:00:00;134,559999999995 18/06/2014 00:00:00;134,479999999995 20/06/2014 00:00:00;134,939999999995 24/06/2014 00:00:00;134,639999999995 25/06/2014 00:00:00;135,179999999995 26/06/2014 00:00:00;134,359999999995 27/06/2014 00:00:00;135,379999999995 30/06/2014 00:00:00;135,519999999995 01/07/2014 00:00:00;135,559999999995 02/07/2014 00:00:00;135,439999999995 03/07/2014 00:00:00;136,259999999995 04/07/2014 00:00:00;136,939999999995 07/07/2014 00:00:00;137,699999999995 08/07/2014 00:00:00;137,219999999995 09/07/2014 00:00:00;136,879999999995 10/07/2014 00:00:00;136,399999999995 11/07/2014 00:00:00;135,679999999995 14/07/2014 00:00:00;136,379999999995 15/07/2014 00:00:00;137,059999999995 16/07/2014 00:00:00;136,859999999995 17/07/2014 00:00:00;137,419999999995 18/07/2014 00:00:00;136,839999999995 21/07/2014 00:00:00;136,999999999995 22/07/2014 00:00:00;136,859999999995 23/07/2014 00:00:00;137,899999999995 24/07/2014 00:00:00;137,779999999995 25/07/2014 00:00:00;138,179999999995 28/07/2014 00:00:00;137,919999999995 29/07/2014 00:00:00;138,059999999995 30/07/2014 00:00:00;138,119999999995 31/07/2014 00:00:00;138,179999999995 01/08/2014 00:00:00;136,699999999995 04/08/2014 00:00:00;136,279999999995 05/08/2014 00:00:00;136,879999999995 06/08/2014 00:00:00;136,599999999995 07/08/2014 00:00:00;136,439999999995 08/08/2014 00:00:00;135,339999999995 11/08/2014 00:00:00;134,659999999995 12/08/2014 00:00:00;135,999999999995 13/08/2014 00:00:00;136,859999999995 14/08/2014 00:00:00;137,339999999995 15/08/2014 00:00:00;137,339999999995 18/08/2014 00:00:00;137,159999999995 19/08/2014 00:00:00;137,799999999995 20/08/2014 00:00:00;138,739999999995 21/08/2014 00:00:00;139,079999999995 22/08/2014 00:00:00;139,459999999995 25/08/2014 00:00:00;139,159999999995 26/08/2014 00:00:00;140,599999999995 27/08/2014 00:00:00;140,739999999994 28/08/2014 00:00:00;141,119999999994 29/08/2014 00:00:00;140,099999999995 01/09/2014 00:00:00;140,639999999994 02/09/2014 00:00:00;140,579999999994 03/09/2014 00:00:00;140,699999999994 04/09/2014 00:00:00;141,199999999994 05/09/2014 00:00:00;141,479999999994 08/09/2014 00:00:00;142,919999999994 09/09/2014 00:00:00;141,819999999994 10/09/2014 00:00:00;141,419999999994 11/09/2014 00:00:00;139,679999999994 12/09/2014 00:00:00;139,359999999994 15/09/2014 00:00:00;138,559999999995 16/09/2014 00:00:00;138,099999999995 17/09/2014 00:00:00;137,879999999995 18/09/2014 00:00:00;137,499999999995 19/09/2014 00:00:00;137,519999999995 22/09/2014 00:00:00;138,019999999994 23/09/2014 00:00:00;136,799999999995 24/09/2014 00:00:00;134,739999999995 25/09/2014 00:00:00;135,739999999995 26/09/2014 00:00:00;135,659999999995 29/09/2014 00:00:00;136,139999999995 30/09/2014 00:00:00;135,199999999995 01/10/2014 00:00:00;135,859999999995 02/10/2014 00:00:00;135,059999999995 06/10/2014 00:00:00;134,579999999995 07/10/2014 00:00:00;136,799999999994 08/10/2014 00:00:00;136,379999999994 09/10/2014 00:00:00;135,899999999994 10/10/2014 00:00:00;135,979999999994 13/10/2014 00:00:00;134,719999999995 14/10/2014 00:00:00;134,599999999995 15/10/2014 00:00:00;134,799999999995 16/10/2014 00:00:00;133,479999999995 17/10/2014 00:00:00;130,939999999995 20/10/2014 00:00:00;131,739999999995 21/10/2014 00:00:00;132,759999999995 22/10/2014 00:00:00;132,639999999995 23/10/2014 00:00:00;133,279999999995 24/10/2014 00:00:00;133,199999999995 27/10/2014 00:00:00;132,859999999995 28/10/2014 00:00:00;132,279999999995 29/10/2014 00:00:00;133,559999999994 30/10/2014 00:00:00;135,579999999994 31/10/2014 00:00:00;137,279999999994 03/11/2014 00:00:00;138,979999999994 04/11/2014 00:00:00;138,639999999994 05/11/2014 00:00:00;137,959999999994 06/11/2014 00:00:00;137,899999999994 07/11/2014 00:00:00;136,679999999994 10/11/2014 00:00:00;137,299999999994 11/11/2014 00:00:00;137,979999999994 12/11/2014 00:00:00;139,079999999994 13/11/2014 00:00:00;139,139999999994 14/11/2014 00:00:00;139,319999999994 17/11/2014 00:00:00;139,279999999994 18/11/2014 00:00:00;138,619999999994 19/11/2014 00:00:00;139,119999999994 20/11/2014 00:00:00;139,139999999994 21/11/2014 00:00:00;138,979999999994 24/11/2014 00:00:00;141,799999999994 25/11/2014 00:00:00;142,419999999994 26/11/2014 00:00:00;141,939999999994 27/11/2014 00:00:00;142,599999999994 28/11/2014 00:00:00;142,919999999994 01/12/2014 00:00:00;143,199999999994 02/12/2014 00:00:00;141,139999999994 03/12/2014 00:00:00;141,159999999994 04/12/2014 00:00:00;141,219999999994 05/12/2014 00:00:00;140,779999999994 08/12/2014 00:00:00;140,699999999994 09/12/2014 00:00:00;139,699999999994 10/12/2014 00:00:00;137,639999999994 11/12/2014 00:00:00;136,999999999994 12/12/2014 00:00:00;135,759999999994 15/12/2014 00:00:00;134,059999999994 16/12/2014 00:00:00;132,659999999994 17/12/2014 00:00:00;130,939999999994 18/12/2014 00:00:00;131,239999999994 19/12/2014 00:00:00;135,479999999994 22/12/2014 00:00:00;136,179999999994 23/12/2014 00:00:00;136,759999999994 29/12/2014 00:00:00;138,159999999994 30/12/2014 00:00:00;139,119999999994 02/01/2015 00:00:00;138,899999999994 05/01/2015 00:00:00;138,899999999994 06/01/2015 00:00:00;138,699999999994 07/01/2015 00:00:00;138,179999999994 08/01/2015 00:00:00;140,439999999994 09/01/2015 00:00:00;143,059999999994 12/01/2015 00:00:00;142,299999999994 13/01/2015 00:00:00;142,639999999994 14/01/2015 00:00:00;143,879999999994 15/01/2015 00:00:00;143,679999999994 16/01/2015 00:00:00;145,299999999994 19/01/2015 00:00:00;146,139999999994 20/01/2015 00:00:00;145,519999999994 21/01/2015 00:00:00;146,099999999994 22/01/2015 00:00:00;148,759999999993 23/01/2015 00:00:00;149,319999999993 26/01/2015 00:00:00;154,699999999993 27/01/2015 00:00:00;153,779999999993 28/01/2015 00:00:00;153,519999999993 29/01/2015 00:00:00;153,359999999993 30/01/2015 00:00:00;154,319999999993 02/02/2015 00:00:00;152,419999999993 03/02/2015 00:00:00;152,719999999993 04/02/2015 00:00:00;153,579999999993 05/02/2015 00:00:00;152,619999999993 06/02/2015 00:00:00;153,759999999993 09/02/2015 00:00:00;153,839999999993 10/02/2015 00:00:00;153,539999999993 11/02/2015 00:00:00;153,719999999993 12/02/2015 00:00:00;153,319999999993 13/02/2015 00:00:00;154,379999999993 16/02/2015 00:00:00;154,819999999993 17/02/2015 00:00:00;153,959999999993 18/02/2015 00:00:00;154,039999999993 19/02/2015 00:00:00;154,919999999993 20/02/2015 00:00:00;155,659999999993 23/02/2015 00:00:00;156,639999999993 24/02/2015 00:00:00;157,439999999993 25/02/2015 00:00:00;157,719999999993 26/02/2015 00:00:00;157,339999999993 27/02/2015 00:00:00;156,659999999993 02/03/2015 00:00:00;157,359999999993 03/03/2015 00:00:00;157,239999999993 04/03/2015 00:00:00;157,219999999993 05/03/2015 00:00:00;157,339999999993 06/03/2015 00:00:00;158,099999999993 09/03/2015 00:00:00;158,799999999993 10/03/2015 00:00:00;157,739999999993 11/03/2015 00:00:00;156,299999999993 12/03/2015 00:00:00;158,339999999993 13/03/2015 00:00:00;157,939999999993 16/03/2015 00:00:00;157,759999999993 17/03/2015 00:00:00;158,879999999993 18/03/2015 00:00:00;157,339999999993 19/03/2015 00:00:00;157,899999999993 20/03/2015 00:00:00;157,859999999993 23/03/2015 00:00:00;157,339999999993 24/03/2015 00:00:00;156,619999999993 25/03/2015 00:00:00;156,139999999993 26/03/2015 00:00:00;155,899999999993 27/03/2015 00:00:00;153,499999999993 30/03/2015 00:00:00;155,719999999993 31/03/2015 00:00:00;156,779999999993 01/04/2015 00:00:00;157,699999999993 02/04/2015 00:00:00;159,119999999993 07/04/2015 00:00:00;160,819999999993 08/04/2015 00:00:00;161,159999999993 09/04/2015 00:00:00;163,659999999992 10/04/2015 00:00:00;166,679999999992 13/04/2015 00:00:00;170,599999999992 14/04/2015 00:00:00;169,699999999992 15/04/2015 00:00:00;168,719999999992 16/04/2015 00:00:00;168,259999999992 17/04/2015 00:00:00;168,539999999992 20/04/2015 00:00:00;166,359999999992 21/04/2015 00:00:00;166,499999999992 22/04/2015 00:00:00;168,599999999992 23/04/2015 00:00:00;167,219999999992 24/04/2015 00:00:00;168,719999999992 27/04/2015 00:00:00;168,839999999992 28/04/2015 00:00:00;168,959999999992 29/04/2015 00:00:00;167,679999999992 30/04/2015 00:00:00;165,479999999992 04/05/2015 00:00:00;162,319999999992 05/05/2015 00:00:00;162,339999999992 06/05/2015 00:00:00;161,459999999992 07/05/2015 00:00:00;160,099999999992 08/05/2015 00:00:00;157,999999999993 11/05/2015 00:00:00;162,259999999992 12/05/2015 00:00:00;162,999999999992 13/05/2015 00:00:00;160,699999999992 15/05/2015 00:00:00;159,179999999992 18/05/2015 00:00:00;161,319999999992 19/05/2015 00:00:00;160,499999999992 20/05/2015 00:00:00;164,219999999992 21/05/2015 00:00:00;164,199999999992 22/05/2015 00:00:00;163,839999999992 26/05/2015 00:00:00;165,459999999992 27/05/2015 00:00:00;164,659999999992 28/05/2015 00:00:00;165,139999999992 29/05/2015 00:00:00;162,979999999992 01/06/2015 00:00:00;160,459999999992 02/06/2015 00:00:00;160,659999999992 03/06/2015 00:00:00;158,199999999992 05/06/2015 00:00:00;153,079999999993 08/06/2015 00:00:00;152,959999999993 09/06/2015 00:00:00;153,239999999993 10/06/2015 00:00:00;151,199999999993 11/06/2015 00:00:00;152,659999999993 12/06/2015 00:00:00;153,079999999993 15/06/2015 00:00:00;153,819999999993 16/06/2015 00:00:00;151,499999999993 17/06/2015 00:00:00;151,099999999993 18/06/2015 00:00:00;151,459999999993 19/06/2015 00:00:00;151,639999999993 22/06/2015 00:00:00;151,899999999993 24/06/2015 00:00:00;154,519999999992 25/06/2015 00:00:00;154,439999999992 26/06/2015 00:00:00;153,859999999992 29/06/2015 00:00:00;152,899999999993 30/06/2015 00:00:00;151,019999999993 01/07/2015 00:00:00;150,679999999993 02/07/2015 00:00:00;152,479999999992 03/07/2015 00:00:00;152,659999999992 06/07/2015 00:00:00;151,599999999993 07/07/2015 00:00:00;151,059999999993 08/07/2015 00:00:00;150,239999999993 09/07/2015 00:00:00;147,599999999993 10/07/2015 00:00:00;149,079999999993 13/07/2015 00:00:00;148,759999999993 14/07/2015 00:00:00;151,719999999992 15/07/2015 00:00:00;151,779999999992 16/07/2015 00:00:00;151,859999999992 17/07/2015 00:00:00;154,639999999992 20/07/2015 00:00:00;154,859999999992 21/07/2015 00:00:00;154,599999999992 22/07/2015 00:00:00;154,539999999992 23/07/2015 00:00:00;151,959999999992 24/07/2015 00:00:00;150,739999999992 27/07/2015 00:00:00;149,079999999993 28/07/2015 00:00:00;145,579999999993 29/07/2015 00:00:00;146,939999999993 30/07/2015 00:00:00;147,799999999993 31/07/2015 00:00:00;148,899999999993 03/08/2015 00:00:00;149,439999999992 04/08/2015 00:00:00;148,799999999993 05/08/2015 00:00:00;149,639999999992 06/08/2015 00:00:00;151,239999999992 07/08/2015 00:00:00;150,599999999992 10/08/2015 00:00:00;149,339999999992 11/08/2015 00:00:00;149,939999999992 12/08/2015 00:00:00;147,679999999993 13/08/2015 00:00:00;143,239999999993 14/08/2015 00:00:00;143,239999999993 17/08/2015 00:00:00;142,059999999993 18/08/2015 00:00:00;142,519999999993 19/08/2015 00:00:00;142,439999999993 20/08/2015 00:00:00;141,199999999993 21/08/2015 00:00:00;137,659999999993 24/08/2015 00:00:00;134,119999999993 25/08/2015 00:00:00;126,339999999994 26/08/2015 00:00:00;128,099999999993 27/08/2015 00:00:00;128,219999999993 28/08/2015 00:00:00;132,599999999993 31/08/2015 00:00:00;132,719999999993 01/09/2015 00:00:00;132,879999999993 02/09/2015 00:00:00;128,159999999993 03/09/2015 00:00:00;127,979999999993 04/09/2015 00:00:00;129,379999999993 07/09/2015 00:00:00;128,759999999993 08/09/2015 00:00:00;126,839999999993 09/09/2015 00:00:00;129,199999999993 10/09/2015 00:00:00;130,879999999993 11/09/2015 00:00:00;129,559999999993 14/09/2015 00:00:00;128,379999999993 15/09/2015 00:00:00;127,679999999993 16/09/2015 00:00:00;128,479999999993 17/09/2015 00:00:00;131,219999999993 18/09/2015 00:00:00;130,499999999993 21/09/2015 00:00:00;128,879999999993 22/09/2015 00:00:00;129,499999999993 23/09/2015 00:00:00;128,499999999993 24/09/2015 00:00:00;127,419999999993 25/09/2015 00:00:00;125,519999999993 28/09/2015 00:00:00;128,419999999993 29/09/2015 00:00:00;126,239999999993 30/09/2015 00:00:00;124,239999999993 01/10/2015 00:00:00;127,199999999993 02/10/2015 00:00:00;128,219999999993 05/10/2015 00:00:00;130,079999999993 06/10/2015 00:00:00;132,839999999993 07/10/2015 00:00:00;133,599999999993 08/10/2015 00:00:00;135,599999999993 09/10/2015 00:00:00;135,239999999993 12/10/2015 00:00:00;135,979999999993 13/10/2015 00:00:00;135,999999999993 14/10/2015 00:00:00;134,359999999993 15/10/2015 00:00:00;133,059999999993 16/10/2015 00:00:00;135,199999999993 19/10/2015 00:00:00;135,479999999993 20/10/2015 00:00:00;135,659999999993 21/10/2015 00:00:00;134,799999999993 22/10/2015 00:00:00;134,679999999993 23/10/2015 00:00:00;136,339999999993 26/10/2015 00:00:00;140,599999999992 27/10/2015 00:00:00;141,419999999992 28/10/2015 00:00:00;140,599999999992 29/10/2015 00:00:00;141,059999999992 30/10/2015 00:00:00;141,419999999992 02/11/2015 00:00:00;141,479999999992 03/11/2015 00:00:00;141,779999999992 04/11/2015 00:00:00;143,179999999992 05/11/2015 00:00:00;145,039999999992 06/11/2015 00:00:00;146,019999999992 09/11/2015 00:00:00;144,019999999992 10/11/2015 00:00:00;143,499999999992 11/11/2015 00:00:00;142,319999999992 12/11/2015 00:00:00;143,279999999992 13/11/2015 00:00:00;142,839999999992 16/11/2015 00:00:00;139,579999999992 17/11/2015 00:00:00;139,039999999992 18/11/2015 00:00:00;141,339999999992 19/11/2015 00:00:00;141,659999999992 20/11/2015 00:00:00;142,659999999992 23/11/2015 00:00:00;144,019999999992 24/11/2015 00:00:00;144,119999999992 25/11/2015 00:00:00;142,319999999992 26/11/2015 00:00:00;143,159999999992 27/11/2015 00:00:00;142,799999999992 30/11/2015 00:00:00;141,959999999992 01/12/2015 00:00:00;141,459999999992 02/12/2015 00:00:00;142,339999999992 03/12/2015 00:00:00;142,419999999992 04/12/2015 00:00:00;141,879999999992 07/12/2015 00:00:00;137,839999999992 08/12/2015 00:00:00;139,039999999992 09/12/2015 00:00:00;136,359999999992 10/12/2015 00:00:00;135,899999999993 11/12/2015 00:00:00;133,539999999993 14/12/2015 00:00:00;130,119999999993 15/12/2015 00:00:00;130,139999999993 16/12/2015 00:00:00;131,539999999993 17/12/2015 00:00:00;133,599999999993 18/12/2015 00:00:00;134,839999999993 21/12/2015 00:00:00;132,519999999993 22/12/2015 00:00:00;132,479999999993 23/12/2015 00:00:00;132,339999999993 28/12/2015 00:00:00;134,159999999993 29/12/2015 00:00:00;133,239999999993 30/12/2015 00:00:00;134,199999999993 04/01/2016 00:00:00;133,399999999993 05/01/2016 00:00:00;129,059999999993 06/01/2016 00:00:00;130,179999999993 07/01/2016 00:00:00;128,719999999993 08/01/2016 00:00:00;124,539999999993 11/01/2016 00:00:00;123,699999999993 12/01/2016 00:00:00;121,459999999993 13/01/2016 00:00:00;122,659999999993 14/01/2016 00:00:00;123,319999999993 15/01/2016 00:00:00;120,519999999993 18/01/2016 00:00:00;118,639999999993 19/01/2016 00:00:00;118,659999999993 20/01/2016 00:00:00;120,359999999993 21/01/2016 00:00:00;116,179999999993 22/01/2016 00:00:00;116,159999999993 25/01/2016 00:00:00;120,279999999993 26/01/2016 00:00:00;120,899999999993 27/01/2016 00:00:00;120,639999999993 28/01/2016 00:00:00;121,279999999993 29/01/2016 00:00:00;121,399999999993 01/02/2016 00:00:00;124,159999999993 02/02/2016 00:00:00;125,119999999993 03/02/2016 00:00:00;123,279999999993 04/02/2016 00:00:00;122,859999999993 05/02/2016 00:00:00;122,379999999993 08/02/2016 00:00:00;122,219999999993 09/02/2016 00:00:00;121,479999999993 10/02/2016 00:00:00;119,879999999993 11/02/2016 00:00:00;119,839999999993 12/02/2016 00:00:00;116,099999999993 15/02/2016 00:00:00;117,919999999993 16/02/2016 00:00:00;121,099999999993 17/02/2016 00:00:00;121,719999999993 18/02/2016 00:00:00;123,239999999993 19/02/2016 00:00:00;124,879999999993 22/02/2016 00:00:00;123,939999999993 23/02/2016 00:00:00;125,999999999993 24/02/2016 00:00:00;125,039999999993 25/02/2016 00:00:00;123,059999999993 26/02/2016 00:00:00;122,899999999993 29/02/2016 00:00:00;123,559999999993 01/03/2016 00:00:00;124,719999999993 02/03/2016 00:00:00;127,639999999993 03/03/2016 00:00:00;129,499999999992 04/03/2016 00:00:00;129,919999999992 07/03/2016 00:00:00;131,319999999992 08/03/2016 00:00:00;132,299999999992 09/03/2016 00:00:00;131,219999999992 10/03/2016 00:00:00;131,459999999992 11/03/2016 00:00:00;131,479999999992 14/03/2016 00:00:00;131,299999999992 15/03/2016 00:00:00;131,719999999992 16/03/2016 00:00:00;130,259999999992 17/03/2016 00:00:00;129,559999999992 18/03/2016 00:00:00;129,979999999992 21/03/2016 00:00:00;132,539999999992 22/03/2016 00:00:00;132,719999999992 23/03/2016 00:00:00;132,159999999992 24/03/2016 00:00:00;132,299999999992 29/03/2016 00:00:00;131,079999999992 30/03/2016 00:00:00;131,719999999992 31/03/2016 00:00:00;132,919999999992 01/04/2016 00:00:00;132,519999999992 04/04/2016 00:00:00;131,299999999992 05/04/2016 00:00:00;131,559999999992 06/04/2016 00:00:00;130,119999999992 07/04/2016 00:00:00;130,259999999992 08/04/2016 00:00:00;129,699999999992 11/04/2016 00:00:00;130,939999999992 12/04/2016 00:00:00;131,879999999992 13/04/2016 00:00:00;133,139999999992 14/04/2016 00:00:00;136,339999999992 15/04/2016 00:00:00;137,159999999992 18/04/2016 00:00:00;136,939999999992 19/04/2016 00:00:00;136,559999999992 20/04/2016 00:00:00;137,459999999992 21/04/2016 00:00:00;136,979999999992 22/04/2016 00:00:00;137,119999999992 25/04/2016 00:00:00;135,699999999992 26/04/2016 00:00:00;134,839999999992 27/04/2016 00:00:00;134,919999999992 28/04/2016 00:00:00;135,019999999992 29/04/2016 00:00:00;134,319999999992 02/05/2016 00:00:00;132,979999999992 03/05/2016 00:00:00;132,799999999992 04/05/2016 00:00:00;129,859999999992 06/05/2016 00:00:00;129,559999999992 09/05/2016 00:00:00;128,859999999992 10/05/2016 00:00:00;129,559999999992 11/05/2016 00:00:00;130,539999999992 12/05/2016 00:00:00;130,139999999992 13/05/2016 00:00:00;129,579999999992 17/05/2016 00:00:00;129,459999999992 18/05/2016 00:00:00;128,599999999992 19/05/2016 00:00:00;128,419999999992 20/05/2016 00:00:00;127,939999999992 23/05/2016 00:00:00;127,739999999992 24/05/2016 00:00:00;127,999999999992 25/05/2016 00:00:00;129,259999999992 27/05/2016 00:00:00;130,679999999992 30/05/2016 00:00:00;130,759999999992 31/05/2016 00:00:00;131,259999999992 01/06/2016 00:00:00;130,919999999992 02/06/2016 00:00:00;131,059999999992 03/06/2016 00:00:00;130,699999999992 06/06/2016 00:00:00;131,959999999992 07/06/2016 00:00:00;131,239999999992 08/06/2016 00:00:00;133,339999999992 09/06/2016 00:00:00;133,339999999992 10/06/2016 00:00:00;132,899999999992 13/06/2016 00:00:00;130,999999999992 14/06/2016 00:00:00;128,419999999992 15/06/2016 00:00:00;127,399999999992 16/06/2016 00:00:00;128,639999999992 17/06/2016 00:00:00;127,819999999992 20/06/2016 00:00:00;128,259999999992 21/06/2016 00:00:00;130,759999999992 22/06/2016 00:00:00;132,019999999992 24/06/2016 00:00:00;133,139999999992 27/06/2016 00:00:00;129,859999999992 28/06/2016 00:00:00;127,659999999992 29/06/2016 00:00:00;128,859999999992 30/06/2016 00:00:00;131,639999999992 01/07/2016 00:00:00;133,919999999992 04/07/2016 00:00:00;134,739999999992 05/07/2016 00:00:00;135,179999999992 06/07/2016 00:00:00;133,459999999992 07/07/2016 00:00:00;132,179999999992 08/07/2016 00:00:00;133,439999999992 11/07/2016 00:00:00;133,899999999992 12/07/2016 00:00:00;136,499999999992 13/07/2016 00:00:00;137,679999999991 14/07/2016 00:00:00;138,539999999991 15/07/2016 00:00:00;138,459999999991 18/07/2016 00:00:00;139,399999999991 19/07/2016 00:00:00;139,839999999991 20/07/2016 00:00:00;139,659999999991 21/07/2016 00:00:00;142,059999999991 22/07/2016 00:00:00;141,999999999991 25/07/2016 00:00:00;142,119999999991 26/07/2016 00:00:00;143,079999999991 27/07/2016 00:00:00;143,879999999991 28/07/2016 00:00:00;144,639999999991 29/07/2016 00:00:00;143,319999999991 01/08/2016 00:00:00;143,319999999991 02/08/2016 00:00:00;144,219999999991 03/08/2016 00:00:00;142,839999999991 04/08/2016 00:00:00;141,679999999991 05/08/2016 00:00:00;143,959999999991 08/08/2016 00:00:00;146,059999999991 09/08/2016 00:00:00;147,119999999991 10/08/2016 00:00:00;147,439999999991 11/08/2016 00:00:00;147,699999999991 12/08/2016 00:00:00;148,579999999991 16/08/2016 00:00:00;148,599999999991 17/08/2016 00:00:00;147,039999999991 18/08/2016 00:00:00;146,679999999991 19/08/2016 00:00:00;146,219999999991 22/08/2016 00:00:00;144,439999999991 23/08/2016 00:00:00;144,039999999991 24/08/2016 00:00:00;144,299999999991 25/08/2016 00:00:00;142,979999999991 26/08/2016 00:00:00;142,619999999991 29/08/2016 00:00:00;142,799999999991 30/08/2016 00:00:00;143,039999999991 31/08/2016 00:00:00;143,939999999991 01/09/2016 00:00:00;142,319999999991 02/09/2016 00:00:00;142,099999999991 05/09/2016 00:00:00;143,779999999991 06/09/2016 00:00:00;144,659999999991 07/09/2016 00:00:00;145,959999999991 08/09/2016 00:00:00;145,679999999991 09/09/2016 00:00:00;145,039999999991 12/09/2016 00:00:00;142,159999999991 13/09/2016 00:00:00;141,279999999991 14/09/2016 00:00:00;140,939999999991 15/09/2016 00:00:00;140,039999999991 16/09/2016 00:00:00;140,739999999991 19/09/2016 00:00:00;140,779999999991 20/09/2016 00:00:00;142,459999999991 21/09/2016 00:00:00;142,699999999991 22/09/2016 00:00:00;143,739999999991 23/09/2016 00:00:00;145,359999999991 26/09/2016 00:00:00;144,579999999991 27/09/2016 00:00:00;142,159999999991 28/09/2016 00:00:00;143,419999999991 29/09/2016 00:00:00;144,339999999991 30/09/2016 00:00:00;144,039999999991 04/10/2016 00:00:00;144,399999999991 05/10/2016 00:00:00;146,199999999990 06/10/2016 00:00:00;144,799999999991 07/10/2016 00:00:00;145,039999999991 10/10/2016 00:00:00;144,659999999991 11/10/2016 00:00:00;144,939999999991 12/10/2016 00:00:00;144,759999999991 13/10/2016 00:00:00;145,119999999991 14/10/2016 00:00:00;143,819999999991 17/10/2016 00:00:00;145,139999999991 18/10/2016 00:00:00;144,579999999991 19/10/2016 00:00:00;145,719999999990 20/10/2016 00:00:00;146,299999999990 21/10/2016 00:00:00;146,079999999990 24/10/2016 00:00:00;146,759999999990 25/10/2016 00:00:00;147,459999999990 26/10/2016 00:00:00;147,119999999990 27/10/2016 00:00:00;145,699999999990 28/10/2016 00:00:00;144,519999999990 31/10/2016 00:00:00;144,819999999990 02/11/2016 00:00:00;143,559999999991 03/11/2016 00:00:00;141,279999999991 04/11/2016 00:00:00;140,199999999991 07/11/2016 00:00:00;138,579999999991 08/11/2016 00:00:00;141,059999999991 09/11/2016 00:00:00;142,799999999991 10/11/2016 00:00:00;139,899999999991 11/11/2016 00:00:00;139,539999999991 14/11/2016 00:00:00;136,239999999991 15/11/2016 00:00:00;136,139999999991 16/11/2016 00:00:00;136,919999999991 17/11/2016 00:00:00;137,899999999991 18/11/2016 00:00:00;138,159999999991 21/11/2016 00:00:00;138,699999999991 22/11/2016 00:00:00;139,659999999991 23/11/2016 00:00:00;141,359999999991 24/11/2016 00:00:00;140,719999999991 25/11/2016 00:00:00;141,119999999991 28/11/2016 00:00:00;141,299999999991 29/11/2016 00:00:00;142,239999999991 30/11/2016 00:00:00;142,659999999990 01/12/2016 00:00:00;141,919999999991 02/12/2016 00:00:00;140,899999999991 05/12/2016 00:00:00;139,439999999991 06/12/2016 00:00:00;140,099999999991 07/12/2016 00:00:00;140,799999999991 08/12/2016 00:00:00;142,519999999990 09/12/2016 00:00:00;143,199999999990 12/12/2016 00:00:00;144,559999999990 13/12/2016 00:00:00;143,119999999990 14/12/2016 00:00:00;144,499999999990 15/12/2016 00:00:00;143,159999999990 16/12/2016 00:00:00;144,019999999990 19/12/2016 00:00:00;144,299999999990 20/12/2016 00:00:00;144,299999999990 21/12/2016 00:00:00;145,219999999990 22/12/2016 00:00:00;144,999999999990 23/12/2016 00:00:00;143,739999999990 27/12/2016 00:00:00;143,639999999990 28/12/2016 00:00:00;144,079999999990 29/12/2016 00:00:00;144,879999999990 30/12/2016 00:00:00;145,419999999990 02/01/2017 00:00:00;144,899999999990 03/01/2017 00:00:00;146,019999999990 04/01/2017 00:00:00;147,839999999990 05/01/2017 00:00:00;147,759999999990 06/01/2017 00:00:00;147,359999999990 09/01/2017 00:00:00;146,919999999990 10/01/2017 00:00:00;147,299999999990 11/01/2017 00:00:00;147,479999999990 12/01/2017 00:00:00;148,239999999990 13/01/2017 00:00:00;147,939999999990 16/01/2017 00:00:00;148,759999999990 17/01/2017 00:00:00;148,919999999990 18/01/2017 00:00:00;147,999999999990 19/01/2017 00:00:00;149,679999999990 20/01/2017 00:00:00;150,079999999990 23/01/2017 00:00:00;149,959999999990 24/01/2017 00:00:00;150,099999999990 25/01/2017 00:00:00;150,899999999990 26/01/2017 00:00:00;152,179999999990 27/01/2017 00:00:00;152,439999999990 30/01/2017 00:00:00;151,659999999990 31/01/2017 00:00:00;150,679999999990 01/02/2017 00:00:00;149,779999999990 02/02/2017 00:00:00;150,179999999990 03/02/2017 00:00:00;151,559999999990 06/02/2017 00:00:00;152,619999999989 07/02/2017 00:00:00;152,599999999989 08/02/2017 00:00:00;152,859999999989 09/02/2017 00:00:00;154,019999999989 10/02/2017 00:00:00;154,679999999989 13/02/2017 00:00:00;155,419999999989 14/02/2017 00:00:00;156,559999999989 15/02/2017 00:00:00;157,279999999989 16/02/2017 00:00:00;159,099999999989 17/02/2017 00:00:00;158,659999999989 20/02/2017 00:00:00;159,459999999989 21/02/2017 00:00:00;160,279999999989 22/02/2017 00:00:00;161,819999999989 23/02/2017 00:00:00;162,819999999989 24/02/2017 00:00:00;162,879999999989 27/02/2017 00:00:00;161,339999999989 28/02/2017 00:00:00;161,639999999989 01/03/2017 00:00:00;161,139999999989 02/03/2017 00:00:00;162,879999999989 03/03/2017 00:00:00;162,639999999989 06/03/2017 00:00:00;161,599999999989 07/03/2017 00:00:00;161,699999999989 08/03/2017 00:00:00;161,879999999989 09/03/2017 00:00:00;161,639999999989 10/03/2017 00:00:00;160,439999999989 13/03/2017 00:00:00;160,459999999989 14/03/2017 00:00:00;161,999999999989 15/03/2017 00:00:00;161,719999999989 16/03/2017 00:00:00;162,859999999989 17/03/2017 00:00:00;164,079999999988 20/03/2017 00:00:00;163,019999999989 21/03/2017 00:00:00;163,239999999989 22/03/2017 00:00:00;161,939999999989 23/03/2017 00:00:00;161,279999999989 24/03/2017 00:00:00;162,419999999989 27/03/2017 00:00:00;162,439999999989 28/03/2017 00:00:00;161,539999999989 29/03/2017 00:00:00;161,879999999989 30/03/2017 00:00:00;162,819999999988 31/03/2017 00:00:00;163,419999999988 03/04/2017 00:00:00;162,539999999988 04/04/2017 00:00:00;163,219999999988 05/04/2017 00:00:00;163,119999999988 06/04/2017 00:00:00;163,139999999988 07/04/2017 00:00:00;162,799999999988 10/04/2017 00:00:00;163,639999999988 11/04/2017 00:00:00;163,339999999988 12/04/2017 00:00:00;162,959999999988 13/04/2017 00:00:00;164,119999999988 18/04/2017 00:00:00;165,459999999988 19/04/2017 00:00:00;164,559999999988 20/04/2017 00:00:00;163,859999999988 21/04/2017 00:00:00;164,159999999988 24/04/2017 00:00:00;164,619999999988 25/04/2017 00:00:00;164,899999999988 26/04/2017 00:00:00;165,859999999988 27/04/2017 00:00:00;164,799999999988 28/04/2017 00:00:00;164,319999999988 02/05/2017 00:00:00;164,319999999988 03/05/2017 00:00:00;165,779999999988 04/05/2017 00:00:00;165,799999999988 05/05/2017 00:00:00;165,739999999988 08/05/2017 00:00:00;164,959999999988 09/05/2017 00:00:00;165,859999999988 10/05/2017 00:00:00;166,899999999988 11/05/2017 00:00:00;167,639999999988 12/05/2017 00:00:00;168,459999999988 15/05/2017 00:00:00;168,499999999988 16/05/2017 00:00:00;168,559999999988 17/05/2017 00:00:00;168,159999999988 18/05/2017 00:00:00;166,499999999988 19/05/2017 00:00:00;162,879999999988 22/05/2017 00:00:00;162,919999999988 23/05/2017 00:00:00;163,499999999988 24/05/2017 00:00:00;163,659999999988 26/05/2017 00:00:00;165,119999999988 29/05/2017 00:00:00;165,499999999988 30/05/2017 00:00:00;165,539999999988 31/05/2017 00:00:00;165,839999999988 01/06/2017 00:00:00;165,239999999988 02/06/2017 00:00:00;165,619999999988 06/06/2017 00:00:00;167,779999999988 07/06/2017 00:00:00;166,559999999988 08/06/2017 00:00:00;166,839999999988 09/06/2017 00:00:00;166,399999999988 12/06/2017 00:00:00;167,219999999988 13/06/2017 00:00:00;166,279999999988 14/06/2017 00:00:00;166,459999999988 16/06/2017 00:00:00;165,759999999988 19/06/2017 00:00:00;165,939999999988 20/06/2017 00:00:00;167,319999999988 21/06/2017 00:00:00;167,379999999988 22/06/2017 00:00:00;166,719999999988 26/06/2017 00:00:00;166,779999999988 27/06/2017 00:00:00;167,519999999988 28/06/2017 00:00:00;165,919999999988 29/06/2017 00:00:00;164,199999999988 30/06/2017 00:00:00;162,999999999988 03/07/2017 00:00:00;163,439999999988 04/07/2017 00:00:00;163,919999999988 05/07/2017 00:00:00;163,079999999988 06/07/2017 00:00:00;163,639999999988 07/07/2017 00:00:00;163,219999999988 10/07/2017 00:00:00;162,539999999988 11/07/2017 00:00:00;163,479999999988 12/07/2017 00:00:00;163,539999999988 13/07/2017 00:00:00;164,399999999988 14/07/2017 00:00:00;166,759999999988 17/07/2017 00:00:00;167,099999999988 18/07/2017 00:00:00;167,219999999988 19/07/2017 00:00:00;165,719999999988 20/07/2017 00:00:00;166,799999999988 21/07/2017 00:00:00;167,519999999988 24/07/2017 00:00:00;166,179999999988 25/07/2017 00:00:00;165,999999999988 26/07/2017 00:00:00;165,139999999988 27/07/2017 00:00:00;164,819999999988 28/07/2017 00:00:00;164,919999999988 31/07/2017 00:00:00;163,739999999988 01/08/2017 00:00:00;162,499999999988 02/08/2017 00:00:00;161,679999999988 03/08/2017 00:00:00;161,499999999988 04/08/2017 00:00:00;161,559999999988 07/08/2017 00:00:00;162,059999999988 08/08/2017 00:00:00;163,119999999988 09/08/2017 00:00:00;163,299999999988 10/08/2017 00:00:00;163,579999999988 11/08/2017 00:00:00;161,899999999988 14/08/2017 00:00:00;160,779999999988 16/08/2017 00:00:00;162,619999999988 17/08/2017 00:00:00;164,519999999988 18/08/2017 00:00:00;164,899999999988 21/08/2017 00:00:00;162,879999999988 22/08/2017 00:00:00;163,139999999988 23/08/2017 00:00:00;163,919999999988 24/08/2017 00:00:00;163,279999999988 25/08/2017 00:00:00;164,419999999988 28/08/2017 00:00:00;163,859999999988 29/08/2017 00:00:00;162,259999999988 30/08/2017 00:00:00;160,979999999988 31/08/2017 00:00:00;162,519999999988 01/09/2017 00:00:00;163,739999999988 04/09/2017 00:00:00;164,259999999988 05/09/2017 00:00:00;163,959999999988 06/09/2017 00:00:00;163,919999999988 07/09/2017 00:00:00;163,899999999988 08/09/2017 00:00:00;164,279999999988 11/09/2017 00:00:00;163,579999999988 12/09/2017 00:00:00;164,899999999987 13/09/2017 00:00:00;166,099999999987 14/09/2017 00:00:00;165,619999999987 15/09/2017 00:00:00;166,239999999987 18/09/2017 00:00:00;166,579999999987 19/09/2017 00:00:00;167,499999999987 20/09/2017 00:00:00;166,459999999987 21/09/2017 00:00:00;166,539999999987 22/09/2017 00:00:00;166,819999999987 25/09/2017 00:00:00;165,879999999987 26/09/2017 00:00:00;165,639999999987 27/09/2017 00:00:00;165,939999999987 28/09/2017 00:00:00;166,299999999987 29/09/2017 00:00:00;165,519999999987 02/10/2017 00:00:00;166,579999999987 04/10/2017 00:00:00;169,039999999987 05/10/2017 00:00:00;169,359999999987 06/10/2017 00:00:00;169,659999999987 09/10/2017 00:00:00;170,079999999987 10/10/2017 00:00:00;170,639999999987 11/10/2017 00:00:00;171,679999999987 12/10/2017 00:00:00;172,019999999987 13/10/2017 00:00:00;172,119999999987 16/10/2017 00:00:00;173,099999999987 17/10/2017 00:00:00;173,339999999987 18/10/2017 00:00:00;173,039999999987 19/10/2017 00:00:00;173,619999999987 20/10/2017 00:00:00;170,479999999987 23/10/2017 00:00:00;170,739999999987 24/10/2017 00:00:00;171,099999999987 25/10/2017 00:00:00;170,039999999987 26/10/2017 00:00:00;169,759999999987 27/10/2017 00:00:00;168,539999999987 30/10/2017 00:00:00;170,739999999987 02/11/2017 00:00:00;172,079999999987 03/11/2017 00:00:00;171,619999999987 06/11/2017 00:00:00;171,159999999987 07/11/2017 00:00:00;172,559999999987 08/11/2017 00:00:00;173,139999999987 09/11/2017 00:00:00;174,139999999986 10/11/2017 00:00:00;172,579999999987 13/11/2017 00:00:00;171,159999999987 14/11/2017 00:00:00;170,199999999987 15/11/2017 00:00:00;169,399999999987 16/11/2017 00:00:00;166,519999999987 17/11/2017 00:00:00;169,779999999987 20/11/2017 00:00:00;170,639999999987 21/11/2017 00:00:00;171,419999999987 22/11/2017 00:00:00;173,459999999986 23/11/2017 00:00:00;173,679999999986 24/11/2017 00:00:00;173,079999999986 27/11/2017 00:00:00;172,839999999986 28/11/2017 00:00:00;171,279999999987 29/11/2017 00:00:00;172,899999999986 30/11/2017 00:00:00;171,939999999987 01/12/2017 00:00:00;170,179999999987 04/12/2017 00:00:00;169,379999999987 05/12/2017 00:00:00;170,839999999987 06/12/2017 00:00:00;170,799999999987 07/12/2017 00:00:00;170,499999999987 08/12/2017 00:00:00;170,379999999987 11/12/2017 00:00:00;172,619999999986 12/12/2017 00:00:00;172,339999999986 13/12/2017 00:00:00;172,159999999986 14/12/2017 00:00:00;173,279999999986 15/12/2017 00:00:00;172,679999999986 18/12/2017 00:00:00;172,619999999986 19/12/2017 00:00:00;174,739999999986 20/12/2017 00:00:00;175,239999999986 21/12/2017 00:00:00;173,999999999986 22/12/2017 00:00:00;174,659999999986 27/12/2017 00:00:00;175,179999999986 28/12/2017 00:00:00;176,459999999986 29/12/2017 00:00:00;176,599999999986 02/01/2018 00:00:00;176,579999999986 03/01/2018 00:00:00;176,099999999986 04/01/2018 00:00:00;176,599999999986 05/01/2018 00:00:00;176,159999999986 08/01/2018 00:00:00;177,199999999986 09/01/2018 00:00:00;178,359999999986 10/01/2018 00:00:00;178,959999999986 11/01/2018 00:00:00;176,939999999986 12/01/2018 00:00:00;177,179999999986 15/01/2018 00:00:00;175,759999999986 16/01/2018 00:00:00;174,619999999986 17/01/2018 00:00:00;175,819999999986 18/01/2018 00:00:00;176,399999999986 19/01/2018 00:00:00;175,879999999986 22/01/2018 00:00:00;176,499999999986 23/01/2018 00:00:00;177,639999999986 24/01/2018 00:00:00;178,959999999986 25/01/2018 00:00:00;178,259999999986 26/01/2018 00:00:00;178,059999999986 29/01/2018 00:00:00;178,139999999986 30/01/2018 00:00:00;176,179999999986 31/01/2018 00:00:00;175,219999999986 01/02/2018 00:00:00;175,159999999986 02/02/2018 00:00:00;174,699999999986 05/02/2018 00:00:00;171,779999999986 06/02/2018 00:00:00;168,179999999986 07/02/2018 00:00:00;166,359999999987 08/02/2018 00:00:00;167,239999999987 09/02/2018 00:00:00;165,699999999987 12/02/2018 00:00:00;163,579999999987 13/02/2018 00:00:00;166,019999999987 14/02/2018 00:00:00;166,559999999987 15/02/2018 00:00:00;168,519999999986 16/02/2018 00:00:00;170,199999999986 19/02/2018 00:00:00;170,259999999986 20/02/2018 00:00:00;170,019999999986 21/02/2018 00:00:00;170,239999999986 22/02/2018 00:00:00;170,239999999986 23/02/2018 00:00:00;171,539999999986 26/02/2018 00:00:00;171,539999999986 27/02/2018 00:00:00;173,499999999986 28/02/2018 00:00:00;173,319999999986 01/03/2018 00:00:00;173,319999999986 02/03/2018 00:00:00;172,539999999986 05/03/2018 00:00:00;170,259999999986 06/03/2018 00:00:00;170,259999999986 07/03/2018 00:00:00;170,899999999986 08/03/2018 00:00:00;170,899999999986 09/03/2018 00:00:00;171,339999999986 12/03/2018 00:00:00;171,339999999986 13/03/2018 00:00:00;173,399999999986 14/03/2018 00:00:00;174,219999999986 15/03/2018 00:00:00;172,919999999986 16/03/2018 00:00:00;172,559999999986 19/03/2018 00:00:00;172,659999999986 20/03/2018 00:00:00;171,799999999986 21/03/2018 00:00:00;172,619999999986 22/03/2018 00:00:00;171,819999999986 23/03/2018 00:00:00;170,419999999986 26/03/2018 00:00:00;167,319999999986 27/03/2018 00:00:00;167,299999999986 28/03/2018 00:00:00;166,359999999986 29/03/2018 00:00:00;165,839999999986 03/04/2018 00:00:00;167,439999999986 04/04/2018 00:00:00;168,879999999986 05/04/2018 00:00:00;167,999999999986 06/04/2018 00:00:00;169,839999999986 09/04/2018 00:00:00;169,039999999986 10/04/2018 00:00:00;169,399999999986 11/04/2018 00:00:00;170,519999999986 12/04/2018 00:00:00;170,099999999986 13/04/2018 00:00:00;170,299999999986 16/04/2018 00:00:00;170,319999999986 17/04/2018 00:00:00;169,259999999986 18/04/2018 00:00:00;169,479999999986 19/04/2018 00:00:00;169,319999999986 20/04/2018 00:00:00;168,039999999986 23/04/2018 00:00:00;166,959999999986 24/04/2018 00:00:00;166,699999999986 25/04/2018 00:00:00;166,439999999986 26/04/2018 00:00:00;165,459999999986 27/04/2018 00:00:00;166,839999999986 30/04/2018 00:00:00;169,119999999986 02/05/2018 00:00:00;170,359999999986 03/05/2018 00:00:00;170,939999999986 04/05/2018 00:00:00;169,439999999986 07/05/2018 00:00:00;170,619999999986 08/05/2018 00:00:00;171,619999999986 09/05/2018 00:00:00;173,139999999986 11/05/2018 00:00:00;173,459999999986 14/05/2018 00:00:00;173,039999999986 15/05/2018 00:00:00;172,479999999986 16/05/2018 00:00:00;171,099999999986 17/05/2018 00:00:00;173,939999999985 18/05/2018 00:00:00;173,539999999986 22/05/2018 00:00:00;173,959999999985 23/05/2018 00:00:00;174,179999999985 24/05/2018 00:00:00;174,759999999985 25/05/2018 00:00:00;174,059999999985 28/05/2018 00:00:00;174,959999999985 29/05/2018 00:00:00;175,039999999985 30/05/2018 00:00:00;174,639999999985 01/06/2018 00:00:00;174,019999999985 04/06/2018 00:00:00;175,039999999985 05/06/2018 00:00:00;176,439999999985 06/06/2018 00:00:00;176,919999999985 07/06/2018 00:00:00;175,219999999985 08/06/2018 00:00:00;173,159999999985 11/06/2018 00:00:00;173,979999999985 12/06/2018 00:00:00;174,699999999985 13/06/2018 00:00:00;175,079999999985 14/06/2018 00:00:00;174,759999999985 15/06/2018 00:00:00;174,139999999985 18/06/2018 00:00:00;175,219999999985 19/06/2018 00:00:00;173,579999999985 20/06/2018 00:00:00;171,459999999986 21/06/2018 00:00:00;172,779999999985 22/06/2018 00:00:00;171,039999999986 25/06/2018 00:00:00;170,239999999986 26/06/2018 00:00:00;168,139999999986 27/06/2018 00:00:00;167,419999999986 28/06/2018 00:00:00;166,339999999986 29/06/2018 00:00:00;166,919999999986 02/07/2018 00:00:00;167,579999999986 03/07/2018 00:00:00;167,459999999986 04/07/2018 00:00:00;166,859999999986 05/07/2018 00:00:00;165,879999999986 06/07/2018 00:00:00;165,719999999986 09/07/2018 00:00:00;166,219999999986 10/07/2018 00:00:00;167,979999999986 11/07/2018 00:00:00;168,379999999986 12/07/2018 00:00:00;166,319999999986 13/07/2018 00:00:00;168,139999999986 16/07/2018 00:00:00;169,719999999986 17/07/2018 00:00:00;168,739999999986 18/07/2018 00:00:00;169,199999999986 19/07/2018 00:00:00;169,399999999986 20/07/2018 00:00:00;169,019999999986 23/07/2018 00:00:00;169,479999999985 24/07/2018 00:00:00;168,439999999986 25/07/2018 00:00:00;169,819999999985 26/07/2018 00:00:00;171,039999999985 27/07/2018 00:00:00;170,699999999985 30/07/2018 00:00:00;170,259999999985 31/07/2018 00:00:00;168,299999999986 01/08/2018 00:00:00;168,839999999985 02/08/2018 00:00:00;168,879999999985 03/08/2018 00:00:00;167,819999999986 06/08/2018 00:00:00;168,919999999985 07/08/2018 00:00:00;168,999999999985 08/08/2018 00:00:00;169,619999999985 09/08/2018 00:00:00;168,759999999985 10/08/2018 00:00:00;169,479999999985 13/08/2018 00:00:00;168,899999999985 14/08/2018 00:00:00;167,899999999985 16/08/2018 00:00:00;166,019999999986 17/08/2018 00:00:00;166,039999999986 20/08/2018 00:00:00;166,359999999986 21/08/2018 00:00:00;166,919999999986 22/08/2018 00:00:00;166,819999999986 23/08/2018 00:00:00;166,539999999986 24/08/2018 00:00:00;166,619999999986 27/08/2018 00:00:00;166,379999999986 28/08/2018 00:00:00;168,319999999985 29/08/2018 00:00:00;168,499999999985 30/08/2018 00:00:00;168,539999999985 31/08/2018 00:00:00;166,579999999985 03/09/2018 00:00:00;165,959999999986 04/09/2018 00:00:00;165,559999999986 05/09/2018 00:00:00;164,379999999986 06/09/2018 00:00:00;160,499999999986 07/09/2018 00:00:00;159,419999999986 10/09/2018 00:00:00;160,439999999986 11/09/2018 00:00:00;159,299999999986 12/09/2018 00:00:00;158,599999999986 13/09/2018 00:00:00;158,759999999986 14/09/2018 00:00:00;159,799999999986 17/09/2018 00:00:00;161,159999999986 18/09/2018 00:00:00;159,359999999986 19/09/2018 00:00:00;160,079999999986 20/09/2018 00:00:00;161,379999999986 21/09/2018 00:00:00;161,859999999986 24/09/2018 00:00:00;164,119999999986 25/09/2018 00:00:00;161,839999999986 26/09/2018 00:00:00;161,419999999986 27/09/2018 00:00:00;162,719999999986 28/09/2018 00:00:00;164,239999999986 01/10/2018 00:00:00;164,359999999986 02/10/2018 00:00:00;164,919999999985 04/10/2018 00:00:00;164,519999999986 05/10/2018 00:00:00;160,979999999986 08/10/2018 00:00:00;160,519999999986 09/10/2018 00:00:00;159,879999999986 10/10/2018 00:00:00;159,099999999986 11/10/2018 00:00:00;154,819999999986 12/10/2018 00:00:00;151,199999999987 15/10/2018 00:00:00;153,719999999986 16/10/2018 00:00:00;151,299999999987 17/10/2018 00:00:00;152,879999999986 18/10/2018 00:00:00;152,699999999986 19/10/2018 00:00:00;151,959999999987 22/10/2018 00:00:00;152,079999999987 23/10/2018 00:00:00;153,859999999986 24/10/2018 00:00:00;151,739999999987 25/10/2018 00:00:00;151,099999999987 26/10/2018 00:00:00;152,339999999986 29/10/2018 00:00:00;150,559999999987 30/10/2018 00:00:00;148,339999999987 31/10/2018 00:00:00;148,879999999987 02/11/2018 00:00:00;153,419999999986 05/11/2018 00:00:00;156,579999999986 06/11/2018 00:00:00;155,359999999986 07/11/2018 00:00:00;154,919999999986 08/11/2018 00:00:00;155,999999999986 09/11/2018 00:00:00;155,799999999986 12/11/2018 00:00:00;154,179999999986 13/11/2018 00:00:00;152,459999999986 14/11/2018 00:00:00;153,079999999986 15/11/2018 00:00:00;153,039999999986 16/11/2018 00:00:00;154,319999999986 19/11/2018 00:00:00;153,499999999986 20/11/2018 00:00:00;152,239999999986 21/11/2018 00:00:00;150,459999999987 22/11/2018 00:00:00;152,199999999986 23/11/2018 00:00:00;153,139999999986 26/11/2018 00:00:00;152,939999999986 27/11/2018 00:00:00;154,699999999986 28/11/2018 00:00:00;155,239999999986 29/11/2018 00:00:00;156,439999999986 30/11/2018 00:00:00;155,399999999986 03/12/2018 00:00:00;154,979999999986 04/12/2018 00:00:00;158,719999999986 05/12/2018 00:00:00;157,199999999986 06/12/2018 00:00:00;156,079999999986 07/12/2018 00:00:00;152,179999999986 10/12/2018 00:00:00;151,359999999986 11/12/2018 00:00:00;149,239999999987 12/12/2018 00:00:00;150,499999999986 13/12/2018 00:00:00;152,199999999986 14/12/2018 00:00:00;153,419999999986 17/12/2018 00:00:00;151,379999999986 18/12/2018 00:00:00;149,139999999986 19/12/2018 00:00:00;147,819999999987 20/12/2018 00:00:00;146,999999999987 21/12/2018 00:00:00;145,659999999987 27/12/2018 00:00:00;145,659999999987 28/12/2018 00:00:00;145,299999999987 02/01/2019 00:00:00;147,559999999987 03/01/2019 00:00:00;146,679999999987 04/01/2019 00:00:00;143,779999999987 07/01/2019 00:00:00;147,339999999987 08/01/2019 00:00:00;147,539999999987 09/01/2019 00:00:00;148,319999999986 10/01/2019 00:00:00;150,639999999986 11/01/2019 00:00:00;151,079999999986 14/01/2019 00:00:00;151,839999999986 15/01/2019 00:00:00;150,579999999986 16/01/2019 00:00:00;152,399999999986 17/01/2019 00:00:00;153,479999999986 18/01/2019 00:00:00;152,999999999986 21/01/2019 00:00:00;155,519999999986 22/01/2019 00:00:00;155,859999999986 23/01/2019 00:00:00;153,919999999986 24/01/2019 00:00:00;153,759999999986 25/01/2019 00:00:00;154,379999999986 28/01/2019 00:00:00;155,079999999986 29/01/2019 00:00:00;154,479999999986 30/01/2019 00:00:00;155,399999999986 31/01/2019 00:00:00;156,999999999986 01/02/2019 00:00:00;158,799999999985 04/02/2019 00:00:00;159,679999999985 05/02/2019 00:00:00;159,619999999985 06/02/2019 00:00:00;161,319999999985 07/02/2019 00:00:00;160,439999999985 08/02/2019 00:00:00;159,199999999985 11/02/2019 00:00:00;159,739999999985 12/02/2019 00:00:00;161,159999999985 13/02/2019 00:00:00;163,239999999985 14/02/2019 00:00:00;164,579999999985 15/02/2019 00:00:00;163,719999999985 18/02/2019 00:00:00;163,459999999985 19/02/2019 00:00:00;163,859999999985 20/02/2019 00:00:00;163,579999999985 21/02/2019 00:00:00;164,159999999985 22/02/2019 00:00:00;164,659999999985 25/02/2019 00:00:00;166,039999999985 26/02/2019 00:00:00;166,599999999984 27/02/2019 00:00:00;165,999999999985 28/02/2019 00:00:00;164,839999999985 01/03/2019 00:00:00;163,419999999985 04/03/2019 00:00:00;164,979999999985 05/03/2019 00:00:00;166,139999999984 06/03/2019 00:00:00;166,539999999984 07/03/2019 00:00:00;165,879999999984 08/03/2019 00:00:00;165,519999999984 11/03/2019 00:00:00;163,879999999985 12/03/2019 00:00:00;165,779999999984 13/03/2019 00:00:00;166,619999999984 14/03/2019 00:00:00;165,899999999984 15/03/2019 00:00:00;165,579999999984 18/03/2019 00:00:00;167,719999999984 19/03/2019 00:00:00;169,419999999984 20/03/2019 00:00:00;169,559999999984 21/03/2019 00:00:00;168,799999999984 22/03/2019 00:00:00;169,879999999984 25/03/2019 00:00:00;169,219999999984 26/03/2019 00:00:00;167,499999999984 27/03/2019 00:00:00;169,399999999984 28/03/2019 00:00:00;169,519999999984 29/03/2019 00:00:00;169,439999999984 31/03/2019 00:00:00;169,439999999984 01/04/2019 00:00:00;171,599999999984 02/04/2019 00:00:00;174,359999999984 03/04/2019 00:00:00;174,679999999983 04/04/2019 00:00:00;175,759999999983 05/04/2019 00:00:00;175,779999999983 08/04/2019 00:00:00;176,299999999983 09/04/2019 00:00:00;175,679999999983 10/04/2019 00:00:00;175,199999999983 11/04/2019 00:00:00;175,999999999983 12/04/2019 00:00:00;174,859999999983 15/04/2019 00:00:00;175,359999999983 16/04/2019 00:00:00;174,799999999983 17/04/2019 00:00:00;175,779999999983 18/04/2019 00:00:00;176,959999999983 23/04/2019 00:00:00;177,699999999983 24/04/2019 00:00:00;178,499999999983 25/04/2019 00:00:00;177,199999999983 26/04/2019 00:00:00;176,379999999983 29/04/2019 00:00:00;176,759999999983 30/04/2019 00:00:00;177,139999999983 02/05/2019 00:00:00;176,659999999983 03/05/2019 00:00:00;176,499999999983 06/05/2019 00:00:00;177,499999999983 07/05/2019 00:00:00;174,619999999983 08/05/2019 00:00:00;172,379999999984 10/05/2019 00:00:00;168,519999999984 13/05/2019 00:00:00;168,779999999984 14/05/2019 00:00:00;166,019999999984 15/05/2019 00:00:00;166,019999999984 16/05/2019 00:00:00;167,939999999984 17/05/2019 00:00:00;168,299999999984 20/05/2019 00:00:00;166,279999999984 21/05/2019 00:00:00;163,639999999984 22/05/2019 00:00:00;164,199999999984 23/05/2019 00:00:00;164,539999999984 24/05/2019 00:00:00;162,239999999984 27/05/2019 00:00:00;161,679999999984 28/05/2019 00:00:00;161,579999999984 29/05/2019 00:00:00;161,899999999984 31/05/2019 00:00:00;161,679999999984 03/06/2019 00:00:00;160,559999999985 04/06/2019 00:00:00;160,519999999985 05/06/2019 00:00:00;161,039999999984 06/06/2019 00:00:00;161,659999999984 07/06/2019 00:00:00;161,999999999984 11/06/2019 00:00:00;165,559999999984 12/06/2019 00:00:00;166,779999999984 13/06/2019 00:00:00;165,239999999984 14/06/2019 00:00:00;165,139999999984 17/06/2019 00:00:00;164,659999999984 18/06/2019 00:00:00;164,439999999984 19/06/2019 00:00:00;167,419999999984 21/06/2019 00:00:00;169,419999999984 24/06/2019 00:00:00;168,619999999984 25/06/2019 00:00:00;168,379999999984 26/06/2019 00:00:00;166,999999999984 27/06/2019 00:00:00;166,859999999984 28/06/2019 00:00:00;168,399999999984 01/07/2019 00:00:00;168,239999999984 02/07/2019 00:00:00;170,219999999983 03/07/2019 00:00:00;172,059999999983 04/07/2019 00:00:00;172,359999999983 05/07/2019 00:00:00;172,579999999983 08/07/2019 00:00:00;171,939999999983 09/07/2019 00:00:00;170,179999999983 10/07/2019 00:00:00;169,619999999983 11/07/2019 00:00:00;169,879999999983 12/07/2019 00:00:00;170,299999999983 15/07/2019 00:00:00;170,019999999983 16/07/2019 00:00:00;170,659999999983 17/07/2019 00:00:00;171,459999999983 18/07/2019 00:00:00;170,699999999983 19/07/2019 00:00:00;171,219999999983 22/07/2019 00:00:00;171,719999999983 23/07/2019 00:00:00;171,659999999983 24/07/2019 00:00:00;173,739999999983 25/07/2019 00:00:00;173,919999999983 26/07/2019 00:00:00;173,099999999983 29/07/2019 00:00:00;172,939999999983 30/07/2019 00:00:00;173,019999999983 31/07/2019 00:00:00;171,539999999983 01/08/2019 00:00:00;170,159999999983 02/08/2019 00:00:00;170,479999999983 05/08/2019 00:00:00;166,339999999984 06/08/2019 00:00:00;160,139999999984 07/08/2019 00:00:00;160,159999999984 08/08/2019 00:00:00;160,119999999984 09/08/2019 00:00:00;162,459999999984 12/08/2019 00:00:00;160,559999999984 13/08/2019 00:00:00;159,579999999984 14/08/2019 00:00:00;160,179999999984 16/08/2019 00:00:00;158,919999999984 19/08/2019 00:00:00;160,419999999984 20/08/2019 00:00:00;163,159999999984 21/08/2019 00:00:00;163,139999999984 22/08/2019 00:00:00;164,559999999984 23/08/2019 00:00:00;163,259999999984 26/08/2019 00:00:00;161,319999999984 27/08/2019 00:00:00;160,319999999984 28/08/2019 00:00:00;161,179999999984 29/08/2019 00:00:00;162,179999999984 30/08/2019 00:00:00;163,339999999984 02/09/2019 00:00:00;165,599999999984 03/09/2019 00:00:00;166,039999999983 04/09/2019 00:00:00;165,539999999984 05/09/2019 00:00:00;166,999999999983 06/09/2019 00:00:00;169,339999999983 09/09/2019 00:00:00;169,799999999983 10/09/2019 00:00:00;169,819999999983 11/09/2019 00:00:00;169,399999999983 12/09/2019 00:00:00;171,319999999983 13/09/2019 00:00:00;171,839999999983 16/09/2019 00:00:00;171,259999999983 17/09/2019 00:00:00;170,579999999983 18/09/2019 00:00:00;169,479999999983 19/09/2019 00:00:00;168,979999999983 20/09/2019 00:00:00;168,999999999983 23/09/2019 00:00:00;168,439999999983 24/09/2019 00:00:00;168,319999999983 25/09/2019 00:00:00;167,679999999983 26/09/2019 00:00:00;168,019999999983 27/09/2019 00:00:00;168,899999999983 30/09/2019 00:00:00;168,119999999983 01/10/2019 00:00:00;169,279999999983 02/10/2019 00:00:00;168,379999999983 04/10/2019 00:00:00;166,379999999983 07/10/2019 00:00:00;167,539999999983 08/10/2019 00:00:00;167,099999999983 09/10/2019 00:00:00;165,719999999983 10/10/2019 00:00:00;166,179999999983 11/10/2019 00:00:00;167,519999999983 14/10/2019 00:00:00;169,479999999983 15/10/2019 00:00:00;169,039999999983 16/10/2019 00:00:00;170,239999999983 17/10/2019 00:00:00;170,719999999983 18/10/2019 00:00:00;170,239999999983 21/10/2019 00:00:00;168,219999999983 22/10/2019 00:00:00;169,419999999983 23/10/2019 00:00:00;169,719999999983 24/10/2019 00:00:00;169,739999999983 25/10/2019 00:00:00;170,899999999983 28/10/2019 00:00:00;172,399999999983 29/10/2019 00:00:00;173,359999999982 30/10/2019 00:00:00;172,899999999982 31/10/2019 00:00:00;172,659999999982 04/11/2019 00:00:00;173,439999999982 05/11/2019 00:00:00;175,699999999982 06/11/2019 00:00:00;176,399999999982 07/11/2019 00:00:00;176,219999999982 08/11/2019 00:00:00;177,479999999982 11/11/2019 00:00:00;177,759999999982 12/11/2019 00:00:00;176,019999999982 13/11/2019 00:00:00;176,679999999982 14/11/2019 00:00:00;175,919999999982 15/11/2019 00:00:00;175,199999999982 18/11/2019 00:00:00;175,459999999982 19/11/2019 00:00:00;175,879999999982 20/11/2019 00:00:00;176,359999999982 21/11/2019 00:00:00;175,399999999982 22/11/2019 00:00:00;174,779999999982 25/11/2019 00:00:00;175,599999999982 26/11/2019 00:00:00;177,999999999982 27/11/2019 00:00:00;177,859999999982 28/11/2019 00:00:00;179,299999999982 29/11/2019 00:00:00;179,079999999982 02/12/2019 00:00:00;177,919999999982 03/12/2019 00:00:00;176,179999999982 04/12/2019 00:00:00;174,899999999982 05/12/2019 00:00:00;174,859999999982 06/12/2019 00:00:00;176,239999999982 09/12/2019 00:00:00;178,739999999982 10/12/2019 00:00:00;177,499999999982 11/12/2019 00:00:00;176,579999999982 12/12/2019 00:00:00;177,679999999982 13/12/2019 00:00:00;178,779999999982 16/12/2019 00:00:00;180,639999999981 17/12/2019 00:00:00;181,759999999981 18/12/2019 00:00:00;182,839999999981 19/12/2019 00:00:00;183,839999999981 20/12/2019 00:00:00;184,059999999981 23/12/2019 00:00:00;185,159999999981 27/12/2019 00:00:00;185,739999999981 30/12/2019 00:00:00;185,439999999981 02/01/2020 00:00:00;183,299999999981 03/01/2020 00:00:00;185,879999999981 06/01/2020 00:00:00;184,919999999981 07/01/2020 00:00:00;184,019999999981 08/01/2020 00:00:00;185,299999999981 09/01/2020 00:00:00;186,899999999981 10/01/2020 00:00:00;189,719999999980 13/01/2020 00:00:00;189,799999999980 14/01/2020 00:00:00;191,319999999980 15/01/2020 00:00:00;191,079999999980 16/01/2020 00:00:00;191,119999999980 17/01/2020 00:00:00;191,819999999980 20/01/2020 00:00:00;192,939999999980 21/01/2020 00:00:00;192,059999999980 22/01/2020 00:00:00;188,459999999980 23/01/2020 00:00:00;189,879999999980 24/01/2020 00:00:00;187,639999999980 27/01/2020 00:00:00;187,279999999980 28/01/2020 00:00:00;183,199999999981 29/01/2020 00:00:00;184,799999999981 30/01/2020 00:00:00;183,899999999981 31/01/2020 00:00:00;181,279999999981 03/02/2020 00:00:00;178,319999999981 04/02/2020 00:00:00;179,259999999981 05/02/2020 00:00:00;183,639999999981 06/02/2020 00:00:00;184,939999999981 07/02/2020 00:00:00;186,519999999980 10/02/2020 00:00:00;184,959999999981 11/02/2020 00:00:00;186,159999999980 12/02/2020 00:00:00;187,339999999980 13/02/2020 00:00:00;189,819999999980 14/02/2020 00:00:00;189,099999999980 17/02/2020 00:00:00;189,439999999980 18/02/2020 00:00:00;189,779999999980 19/02/2020 00:00:00;188,339999999980 20/02/2020 00:00:00;191,119999999980 21/02/2020 00:00:00;188,839999999980 24/02/2020 00:00:00;186,239999999980 25/02/2020 00:00:00;179,559999999981 26/02/2020 00:00:00;177,999999999981 27/02/2020 00:00:00;177,739999999981 28/02/2020 00:00:00;171,719999999982 02/03/2020 00:00:00;168,799999999982 03/03/2020 00:00:00;170,479999999982 04/03/2020 00:00:00;169,799999999982 05/03/2020 00:00:00;173,879999999982 06/03/2020 00:00:00;171,779999999982 09/03/2020 00:00:00;166,619999999982 10/03/2020 00:00:00;156,799999999983 11/03/2020 00:00:00;159,899999999983 12/03/2020 00:00:00;156,099999999983 13/03/2020 00:00:00;145,819999999985 16/03/2020 00:00:00;150,999999999984 17/03/2020 00:00:00;138,879999999985 18/03/2020 00:00:00;143,379999999985 19/03/2020 00:00:00;137,459999999985 20/03/2020 00:00:00;138,459999999985 23/03/2020 00:00:00;140,899999999985 24/03/2020 00:00:00;135,879999999986 25/03/2020 00:00:00;144,959999999985 26/03/2020 00:00:00;149,819999999984 27/03/2020 00:00:00;152,099999999984 30/03/2020 00:00:00;147,939999999984 31/03/2020 00:00:00;148,919999999984 01/04/2020 00:00:00;150,559999999984 02/04/2020 00:00:00;145,719999999984 03/04/2020 00:00:00;146,019999999984 06/04/2020 00:00:00;144,679999999985 07/04/2020 00:00:00;151,239999999984 08/04/2020 00:00:00;152,559999999984 09/04/2020 00:00:00;152,999999999984 14/04/2020 00:00:00;154,859999999983 15/04/2020 00:00:00;156,779999999983 16/04/2020 00:00:00;155,499999999983 17/04/2020 00:00:00;156,419999999983 20/04/2020 00:00:00;159,499999999983 21/04/2020 00:00:00;159,039999999983 22/04/2020 00:00:00;154,459999999983 23/04/2020 00:00:00;156,739999999983 24/04/2020 00:00:00;156,759999999983 27/04/2020 00:00:00;156,139999999983 28/04/2020 00:00:00;158,719999999983 29/04/2020 00:00:00;159,379999999983 30/04/2020 00:00:00;162,039999999983 04/05/2020 00:00:00;155,599999999983 05/05/2020 00:00:00;154,319999999983 06/05/2020 00:00:00;156,919999999983 07/05/2020 00:00:00;157,059999999983 08/05/2020 00:00:00;158,639999999983 11/05/2020 00:00:00;160,239999999983 12/05/2020 00:00:00;160,579999999983 13/05/2020 00:00:00;158,719999999983 14/05/2020 00:00:00;157,099999999983 15/05/2020 00:00:00;157,039999999983 18/05/2020 00:00:00;157,079999999983 19/05/2020 00:00:00;161,039999999983 20/05/2020 00:00:00;160,899999999983 22/05/2020 00:00:00;161,339999999983 25/05/2020 00:00:00;158,839999999983 26/05/2020 00:00:00;159,459999999983 27/05/2020 00:00:00;161,459999999983 28/05/2020 00:00:00;162,299999999982 29/05/2020 00:00:00;162,159999999982 02/06/2020 00:00:00;163,379999999982 03/06/2020 00:00:00;165,119999999982 04/06/2020 00:00:00;168,059999999982 05/06/2020 00:00:00;166,199999999982 08/06/2020 00:00:00;170,059999999982 09/06/2020 00:00:00;169,599999999982 10/06/2020 00:00:00;168,799999999982 12/06/2020 00:00:00;163,399999999982 15/06/2020 00:00:00;164,739999999982 16/06/2020 00:00:00;163,039999999982 17/06/2020 00:00:00;166,719999999982 18/06/2020 00:00:00;168,319999999982 19/06/2020 00:00:00;168,659999999982 22/06/2020 00:00:00;169,179999999982 24/06/2020 00:00:00;168,859999999982 25/06/2020 00:00:00;166,639999999982 26/06/2020 00:00:00;167,419999999982 29/06/2020 00:00:00;166,299999999982 30/06/2020 00:00:00;165,819999999982 01/07/2020 00:00:00;166,139999999982 02/07/2020 00:00:00;166,759999999982 03/07/2020 00:00:00;170,039999999981 06/07/2020 00:00:00;170,299999999981 07/07/2020 00:00:00;174,019999999981 08/07/2020 00:00:00;173,719999999981 09/07/2020 00:00:00;175,399999999981 10/07/2020 00:00:00;176,119999999981 13/07/2020 00:00:00;175,379999999981 14/07/2020 00:00:00;174,919999999981 15/07/2020 00:00:00;173,479999999981 16/07/2020 00:00:00;175,239999999981 17/07/2020 00:00:00;171,639999999981 20/07/2020 00:00:00;172,859999999981 21/07/2020 00:00:00;173,699999999981 22/07/2020 00:00:00;174,939999999981 23/07/2020 00:00:00;172,059999999981 24/07/2020 00:00:00;171,579999999981 27/07/2020 00:00:00;169,839999999981 28/07/2020 00:00:00;169,659999999981 29/07/2020 00:00:00;170,759999999981 30/07/2020 00:00:00;172,079999999981 31/07/2020 00:00:00;170,499999999981 03/08/2020 00:00:00;170,159999999981 04/08/2020 00:00:00;172,699999999981 05/08/2020 00:00:00;173,699999999981 06/08/2020 00:00:00;174,099999999981 07/08/2020 00:00:00;175,019999999981 10/08/2020 00:00:00;173,519999999981 11/08/2020 00:00:00;173,439999999981 12/08/2020 00:00:00;174,619999999981 13/08/2020 00:00:00;176,599999999980 14/08/2020 00:00:00;176,599999999980 17/08/2020 00:00:00;176,099999999980 18/08/2020 00:00:00;176,559999999980 19/08/2020 00:00:00;176,639999999980 20/08/2020 00:00:00;176,259999999980 21/08/2020 00:00:00;175,799999999980 24/08/2020 00:00:00;178,119999999980 25/08/2020 00:00:00;180,219999999980 26/08/2020 00:00:00;180,779999999980 27/08/2020 00:00:00;180,719999999980 28/08/2020 00:00:00;180,399999999980 31/08/2020 00:00:00;179,539999999980 01/09/2020 00:00:00;176,739999999980 02/09/2020 00:00:00;179,139999999980 03/09/2020 00:00:00;182,759999999980 04/09/2020 00:00:00;178,619999999980 07/09/2020 00:00:00;177,179999999980 08/09/2020 00:00:00;177,119999999980 09/09/2020 00:00:00;175,099999999980 10/09/2020 00:00:00;176,719999999980 11/09/2020 00:00:00;175,359999999980 14/09/2020 00:00:00;176,619999999980 15/09/2020 00:00:00;178,419999999980 16/09/2020 00:00:00;180,419999999980 17/09/2020 00:00:00;181,359999999980 18/09/2020 00:00:00;180,479999999980 21/09/2020 00:00:00;178,719999999980 22/09/2020 00:00:00;177,619999999980 23/09/2020 00:00:00;177,779999999980 24/09/2020 00:00:00;177,639999999980 25/09/2020 00:00:00;176,859999999980 28/09/2020 00:00:00;177,459999999980 29/09/2020 00:00:00;179,899999999980 30/09/2020 00:00:00;178,639999999980 01/10/2020 00:00:00;180,699999999980 02/10/2020 00:00:00;181,299999999980 05/10/2020 00:00:00;180,639999999980 06/10/2020 00:00:00;182,359999999979 07/10/2020 00:00:00;182,439999999979 08/10/2020 00:00:00;183,819999999979 09/10/2020 00:00:00;184,719999999979 12/10/2020 00:00:00;184,859999999979 13/10/2020 00:00:00;187,259999999979 14/10/2020 00:00:00;187,339999999979 15/10/2020 00:00:00;186,739999999979 16/10/2020 00:00:00;185,019999999979 19/10/2020 00:00:00;186,179999999979 20/10/2020 00:00:00;184,119999999979 21/10/2020 00:00:00;184,939999999979 22/10/2020 00:00:00;183,959999999979 23/10/2020 00:00:00;184,099999999979 26/10/2020 00:00:00;184,559999999979 27/10/2020 00:00:00;182,719999999979 28/10/2020 00:00:00;183,279999999979 29/10/2020 00:00:00;180,079999999980 30/10/2020 00:00:00;181,959999999979 02/11/2020 00:00:00;179,339999999980 03/11/2020 00:00:00;181,819999999979 04/11/2020 00:00:00;182,319999999979 05/11/2020 00:00:00;186,399999999979 06/11/2020 00:00:00;189,739999999978 09/11/2020 00:00:00;189,499999999978 10/11/2020 00:00:00;193,019999999978 11/11/2020 00:00:00;191,139999999978 12/11/2020 00:00:00;191,459999999978 13/11/2020 00:00:00;190,959999999978 16/11/2020 00:00:00;192,239999999978 17/11/2020 00:00:00;194,379999999978 18/11/2020 00:00:00;193,159999999978 19/11/2020 00:00:00;193,719999999978 20/11/2020 00:00:00;194,199999999978 23/11/2020 00:00:00;195,219999999978 24/11/2020 00:00:00;196,059999999978 25/11/2020 00:00:00;196,499999999977 26/11/2020 00:00:00;194,819999999978 27/11/2020 00:00:00;196,179999999977 30/11/2020 00:00:00;195,479999999978 01/12/2020 00:00:00;192,179999999978 02/12/2020 00:00:00;193,719999999978 03/12/2020 00:00:00;192,899999999978 04/12/2020 00:00:00;193,079999999978 07/12/2020 00:00:00;194,359999999978 08/12/2020 00:00:00;194,339999999978 09/12/2020 00:00:00;194,679999999978 10/12/2020 00:00:00;195,499999999978 11/12/2020 00:00:00;194,559999999978 14/12/2020 00:00:00;195,979999999977 15/12/2020 00:00:00;195,579999999977 16/12/2020 00:00:00;196,519999999977 17/12/2020 00:00:00;197,579999999977 18/12/2020 00:00:00;197,399999999977 21/12/2020 00:00:00;197,319999999977 22/12/2020 00:00:00;195,759999999977 23/12/2020 00:00:00;195,959999999977 28/12/2020 00:00:00;197,779999999977 29/12/2020 00:00:00;199,039999999977 30/12/2020 00:00:00;200,399999999977 04/01/2021 00:00:00;203,499999999976 05/01/2021 00:00:00;203,959999999976 06/01/2021 00:00:00;204,839999999976 07/01/2021 00:00:00;203,339999999976 08/01/2021 00:00:00;204,339999999976 11/01/2021 00:00:00;210,119999999976 12/01/2021 00:00:00;209,379999999976 13/01/2021 00:00:00;208,519999999976 14/01/2021 00:00:00;209,619999999976 15/01/2021 00:00:00;210,099999999976 18/01/2021 00:00:00;207,999999999976 19/01/2021 00:00:00;208,839999999976 20/01/2021 00:00:00;210,259999999976 21/01/2021 00:00:00;213,059999999975 22/01/2021 00:00:00;212,999999999975 25/01/2021 00:00:00;212,519999999975 26/01/2021 00:00:00;216,139999999975 27/01/2021 00:00:00;214,779999999975 28/01/2021 00:00:00;212,879999999975 29/01/2021 00:00:00;209,239999999976 01/02/2021 00:00:00;204,759999999976 02/02/2021 00:00:00;209,919999999976 03/02/2021 00:00:00;214,639999999975 04/02/2021 00:00:00;214,919999999975 05/02/2021 00:00:00;215,539999999975 08/02/2021 00:00:00;216,579999999975 09/02/2021 00:00:00;218,059999999975 10/02/2021 00:00:00;219,379999999974 11/02/2021 00:00:00;219,159999999974 12/02/2021 00:00:00;219,939999999974 15/02/2021 00:00:00;220,519999999974 16/02/2021 00:00:00;222,079999999974 17/02/2021 00:00:00;222,619999999974 18/02/2021 00:00:00;222,459999999974 19/02/2021 00:00:00;219,619999999974 22/02/2021 00:00:00;219,679999999974 23/02/2021 00:00:00;214,919999999975 24/02/2021 00:00:00;215,219999999975 25/02/2021 00:00:00;212,719999999975 26/02/2021 00:00:00;209,099999999975 01/03/2021 00:00:00;205,459999999976 02/03/2021 00:00:00;211,699999999975 03/03/2021 00:00:00;210,859999999975 04/03/2021 00:00:00;210,439999999975 05/03/2021 00:00:00;206,259999999976 08/03/2021 00:00:00;207,779999999976 09/03/2021 00:00:00;204,779999999976 10/03/2021 00:00:00;207,579999999976 11/03/2021 00:00:00;209,479999999975 12/03/2021 00:00:00;213,039999999975 15/03/2021 00:00:00;211,959999999975 16/03/2021 00:00:00;212,019999999975 17/03/2021 00:00:00;213,639999999975 18/03/2021 00:00:00;213,659999999975 19/03/2021 00:00:00;213,059999999975 22/03/2021 00:00:00;211,019999999975 23/03/2021 00:00:00;211,499999999975 24/03/2021 00:00:00;209,919999999975 25/03/2021 00:00:00;206,899999999975 26/03/2021 00:00:00;207,439999999975 29/03/2021 00:00:00;209,379999999975 30/03/2021 00:00:00;209,579999999975 31/03/2021 00:00:00;211,139999999975 01/04/2021 00:00:00;210,919999999975 06/04/2021 00:00:00;214,639999999974 07/04/2021 00:00:00;215,619999999974 08/04/2021 00:00:00;213,099999999975 09/04/2021 00:00:00;214,659999999974 12/04/2021 00:00:00;213,879999999975 13/04/2021 00:00:00;213,679999999975 14/04/2021 00:00:00;213,919999999974 15/04/2021 00:00:00;214,579999999974 16/04/2021 00:00:00;215,959999999974 19/04/2021 00:00:00;217,519999999974 20/04/2021 00:00:00;216,119999999974 21/04/2021 00:00:00;214,399999999974 22/04/2021 00:00:00;215,419999999974 23/04/2021 00:00:00;215,919999999974 26/04/2021 00:00:00;216,879999999974 27/04/2021 00:00:00;216,299999999974 28/04/2021 00:00:00;216,319999999974 29/04/2021 00:00:00;216,579999999974 30/04/2021 00:00:00;216,499999999974 03/05/2021 00:00:00;215,679999999974 04/05/2021 00:00:00;214,279999999974 05/05/2021 00:00:00;213,639999999974 06/05/2021 00:00:00;214,359999999974 07/05/2021 00:00:00;214,899999999974 10/05/2021 00:00:00;213,759999999974 11/05/2021 00:00:00;212,499999999974 12/05/2021 00:00:00;209,779999999975 14/05/2021 00:00:00;205,759999999975 17/05/2021 00:00:00;207,599999999975 18/05/2021 00:00:00;207,559999999975 19/05/2021 00:00:00;207,399999999975 20/05/2021 00:00:00;206,479999999975 21/05/2021 00:00:00;208,679999999975 25/05/2021 00:00:00;208,299999999975 26/05/2021 00:00:00;210,239999999975 27/05/2021 00:00:00;211,939999999974 28/05/2021 00:00:00;212,679999999974 31/05/2021 00:00:00;213,639999999974 01/06/2021 00:00:00;213,799999999974 02/06/2021 00:00:00;214,939999999974 04/06/2021 00:00:00;214,879999999974 07/06/2021 00:00:00;215,059999999974 08/06/2021 00:00:00;214,359999999974 09/06/2021 00:00:00;213,599999999974 10/06/2021 00:00:00;213,459999999974 11/06/2021 00:00:00;213,879999999974 14/06/2021 00:00:00;215,279999999974 15/06/2021 00:00:00;215,539999999974 16/06/2021 00:00:00;215,299999999974 17/06/2021 00:00:00;214,339999999974 18/06/2021 00:00:00;217,139999999974 21/06/2021 00:00:00;218,359999999973 22/06/2021 00:00:00;217,519999999974 24/06/2021 00:00:00;217,299999999974 25/06/2021 00:00:00;218,539999999973 28/06/2021 00:00:00;220,019999999973 29/06/2021 00:00:00;220,619999999973 30/06/2021 00:00:00;221,799999999973 01/07/2021 00:00:00;221,079999999973 02/07/2021 00:00:00;220,599999999973 05/07/2021 00:00:00;220,119999999973 06/07/2021 00:00:00;219,959999999973 07/07/2021 00:00:00;219,839999999973 08/07/2021 00:00:00;220,639999999973 09/07/2021 00:00:00;215,899999999974 12/07/2021 00:00:00;218,039999999973 13/07/2021 00:00:00;219,039999999973 14/07/2021 00:00:00;221,559999999973 15/07/2021 00:00:00;221,779999999973 16/07/2021 00:00:00;221,919999999973 19/07/2021 00:00:00;220,339999999973 20/07/2021 00:00:00;216,959999999973 21/07/2021 00:00:00;217,739999999973 22/07/2021 00:00:00;218,299999999973 23/07/2021 00:00:00;219,019999999973 26/07/2021 00:00:00;217,719999999973 27/07/2021 00:00:00;213,299999999974 28/07/2021 00:00:00;208,239999999974 29/07/2021 00:00:00;212,399999999974 30/07/2021 00:00:00;213,639999999974 02/08/2021 00:00:00;212,739999999974 03/08/2021 00:00:00;213,999999999974 04/08/2021 00:00:00;213,899999999974 05/08/2021 00:00:00;215,379999999973 06/08/2021 00:00:00;214,719999999974 09/08/2021 00:00:00;215,159999999973 10/08/2021 00:00:00;215,299999999973 11/08/2021 00:00:00;215,839999999973 12/08/2021 00:00:00;215,479999999973 13/08/2021 00:00:00;215,399999999973 16/08/2021 00:00:00;213,519999999974 17/08/2021 00:00:00;211,519999999974 18/08/2021 00:00:00;209,419999999974 19/08/2021 00:00:00;207,479999999974 20/08/2021 00:00:00;204,819999999975 23/08/2021 00:00:00;204,319999999975 24/08/2021 00:00:00;207,679999999974 25/08/2021 00:00:00;210,639999999974 26/08/2021 00:00:00;210,339999999974 27/08/2021 00:00:00;208,019999999974 30/08/2021 00:00:00;207,859999999974 31/08/2021 00:00:00;209,219999999974 01/09/2021 00:00:00;211,179999999974 02/09/2021 00:00:00;212,779999999974 03/09/2021 00:00:00;211,919999999974 06/09/2021 00:00:00;211,139999999974 07/09/2021 00:00:00;212,279999999974 08/09/2021 00:00:00;213,779999999973 09/09/2021 00:00:00;212,919999999973 10/09/2021 00:00:00;210,719999999974 13/09/2021 00:00:00;210,419999999974 14/09/2021 00:00:00;209,179999999974 15/09/2021 00:00:00;207,299999999974 16/09/2021 00:00:00;204,499999999974 17/09/2021 00:00:00;203,619999999975 20/09/2021 00:00:00;204,899999999974 21/09/2021 00:00:00;201,039999999975 22/09/2021 00:00:00;201,299999999975 23/09/2021 00:00:00;203,139999999975 24/09/2021 00:00:00;203,679999999974 27/09/2021 00:00:00;201,999999999975 28/09/2021 00:00:00;200,839999999975 29/09/2021 00:00:00;198,879999999975 30/09/2021 00:00:00;199,439999999975 01/10/2021 00:00:00;200,039999999975 04/10/2021 00:00:00;199,719999999975 05/10/2021 00:00:00;196,219999999975 06/10/2021 00:00:00;197,979999999975 07/10/2021 00:00:00;197,539999999975 08/10/2021 00:00:00;201,779999999975 11/10/2021 00:00:00;201,499999999975 12/10/2021 00:00:00;201,379999999975 13/10/2021 00:00:00;200,279999999975 14/10/2021 00:00:00;201,799999999975 15/10/2021 00:00:00;203,259999999974 18/10/2021 00:00:00;205,379999999974 19/10/2021 00:00:00;205,879999999974 20/10/2021 00:00:00;207,479999999974 21/10/2021 00:00:00;208,199999999974 22/10/2021 00:00:00;208,579999999974 25/10/2021 00:00:00;210,219999999973 26/10/2021 00:00:00;210,199999999973 27/10/2021 00:00:00;210,559999999973 28/10/2021 00:00:00;207,159999999974 29/10/2021 00:00:00;206,559999999974 02/11/2021 00:00:00;207,799999999974 03/11/2021 00:00:00;207,619999999974 04/11/2021 00:00:00;208,779999999974 05/11/2021 00:00:00;211,679999999973 08/11/2021 00:00:00;211,839999999973 09/11/2021 00:00:00;211,879999999973 10/11/2021 00:00:00;211,699999999973 11/11/2021 00:00:00;212,499999999973 12/11/2021 00:00:00;216,019999999973 15/11/2021 00:00:00;217,539999999972 16/11/2021 00:00:00;218,479999999972 17/11/2021 00:00:00;221,539999999972 18/11/2021 00:00:00;220,699999999972 19/11/2021 00:00:00;219,219999999972 22/11/2021 00:00:00;221,119999999972 23/11/2021 00:00:00;220,979999999972 24/11/2021 00:00:00;218,859999999972 25/11/2021 00:00:00;220,219999999972 26/11/2021 00:00:00;220,399999999972 29/11/2021 00:00:00;213,239999999973 30/11/2021 00:00:00;215,099999999973 01/12/2021 00:00:00;213,239999999973 02/12/2021 00:00:00;213,319999999973 03/12/2021 00:00:00;215,099999999972 06/12/2021 00:00:00;213,999999999973 07/12/2021 00:00:00;215,159999999972 08/12/2021 00:00:00;220,579999999972 09/12/2021 00:00:00;218,519999999972 10/12/2021 00:00:00;219,699999999972 13/12/2021 00:00:00;218,719999999972 14/12/2021 00:00:00;217,919999999972 15/12/2021 00:00:00;216,459999999972 16/12/2021 00:00:00;217,439999999972 17/12/2021 00:00:00;216,119999999972 20/12/2021 00:00:00;213,939999999973 21/12/2021 00:00:00;210,399999999973 22/12/2021 00:00:00;214,759999999972 23/12/2021 00:00:00;215,339999999972 27/12/2021 00:00:00;215,839999999972 28/12/2021 00:00:00;217,159999999972 29/12/2021 00:00:00;217,599999999972 30/12/2021 00:00:00;215,859999999972 03/01/2022 00:00:00;216,299999999972 04/01/2022 00:00:00;218,119999999972 05/01/2022 00:00:00;217,579999999972 06/01/2022 00:00:00;215,279999999972 07/01/2022 00:00:00;214,499999999972 10/01/2022 00:00:00;213,339999999972 11/01/2022 00:00:00;212,579999999973 12/01/2022 00:00:00;213,299999999972 13/01/2022 00:00:00;214,359999999972 14/01/2022 00:00:00;210,339999999973 17/01/2022 00:00:00;209,539999999973 18/01/2022 00:00:00;209,519999999973 19/01/2022 00:00:00;208,099999999973 20/01/2022 00:00:00;209,039999999973 21/01/2022 00:00:00;210,719999999973 24/01/2022 00:00:00;209,039999999973 25/01/2022 00:00:00;206,719999999973 26/01/2022 00:00:00;205,039999999973 27/01/2022 00:00:00;204,459999999973 28/01/2022 00:00:00;203,859999999974 31/01/2022 00:00:00;205,699999999973 01/02/2022 00:00:00;209,079999999973 02/02/2022 00:00:00;209,479999999973 03/02/2022 00:00:00;209,539999999973 04/02/2022 00:00:00;205,519999999973 07/02/2022 00:00:00;206,299999999973 08/02/2022 00:00:00;204,939999999973 09/02/2022 00:00:00;205,859999999973 10/02/2022 00:00:00;209,859999999973 11/02/2022 00:00:00;207,739999999973 14/02/2022 00:00:00;205,639999999973 15/02/2022 00:00:00;205,439999999973 16/02/2022 00:00:00;207,479999999973 17/02/2022 00:00:00;208,439999999973 18/02/2022 00:00:00;207,519999999973 21/02/2022 00:00:00;205,879999999973 22/02/2022 00:00:00;205,559999999973 23/02/2022 00:00:00;202,839999999973 24/02/2022 00:00:00;201,639999999974 25/02/2022 00:00:00;201,079999999974 28/02/2022 00:00:00;202,579999999973 01/03/2022 00:00:00;201,619999999974 02/03/2022 00:00:00;201,239999999974 03/03/2022 00:00:00;202,599999999973 04/03/2022 00:00:00;200,279999999974 07/03/2022 00:00:00;196,899999999974 08/03/2022 00:00:00;191,079999999975 09/03/2022 00:00:00;187,719999999975 10/03/2022 00:00:00;190,139999999975 11/03/2022 00:00:00;188,179999999975 14/03/2022 00:00:00;186,019999999976 15/03/2022 00:00:00;181,319999999976 16/03/2022 00:00:00;181,499999999976 17/03/2022 00:00:00;192,459999999975 18/03/2022 00:00:00;193,939999999974 21/03/2022 00:00:00;196,299999999974 22/03/2022 00:00:00;194,799999999974 23/03/2022 00:00:00;198,499999999974 24/03/2022 00:00:00;196,699999999974 25/03/2022 00:00:00;197,119999999974 28/03/2022 00:00:00;196,879999999974 29/03/2022 00:00:00;197,659999999974 30/03/2022 00:00:00;200,419999999974 31/03/2022 00:00:00;199,659999999974 01/04/2022 00:00:00;197,279999999974 04/04/2022 00:00:00;199,579999999974 05/04/2022 00:00:00;203,419999999973 06/04/2022 00:00:00;202,519999999973 07/04/2022 00:00:00;198,859999999974 08/04/2022 00:00:00;197,099999999974 11/04/2022 00:00:00;197,259999999974 12/04/2022 00:00:00;193,379999999974 13/04/2022 00:00:00;194,299999999974 14/04/2022 00:00:00;196,659999999974 19/04/2022 00:00:00;196,579999999974 20/04/2022 00:00:00;195,839999999974 21/04/2022 00:00:00;195,099999999974 22/04/2022 00:00:00;193,399999999974 25/04/2022 00:00:00;193,059999999974 26/04/2022 00:00:00;191,619999999974 27/04/2022 00:00:00;190,639999999975 28/04/2022 00:00:00;193,379999999974 29/04/2022 00:00:00;196,739999999974 02/05/2022 00:00:00;197,199999999974 03/05/2022 00:00:00;196,879999999974 04/05/2022 00:00:00;196,639999999974 05/05/2022 00:00:00;197,239999999974 06/05/2022 00:00:00;192,379999999974 10/05/2022 00:00:00;184,319999999975 11/05/2022 00:00:00;184,659999999975 12/05/2022 00:00:00;185,319999999975 13/05/2022 00:00:00;185,279999999975 16/05/2022 00:00:00;190,819999999974 17/05/2022 00:00:00;189,959999999975 18/05/2022 00:00:00;192,119999999974 19/05/2022 00:00:00;189,659999999975 20/05/2022 00:00:00;186,239999999975 23/05/2022 00:00:00;188,099999999975 24/05/2022 00:00:00;187,839999999975 25/05/2022 00:00:00;184,379999999975 27/05/2022 00:00:00;188,379999999975 30/05/2022 00:00:00;192,319999999974 31/05/2022 00:00:00;193,639999999974 01/06/2022 00:00:00;196,059999999974 02/06/2022 00:00:00;195,179999999974 03/06/2022 00:00:00;196,219999999974 07/06/2022 00:00:00;196,159999999974 08/06/2022 00:00:00;196,159999999974 09/06/2022 00:00:00;197,019999999973 10/06/2022 00:00:00;194,039999999974 13/06/2022 00:00:00;192,759999999974 14/06/2022 00:00:00;187,659999999975 15/06/2022 00:00:00;187,459999999975 17/06/2022 00:00:00;182,959999999975 20/06/2022 00:00:00;183,859999999975 21/06/2022 00:00:00;183,499999999975 22/06/2022 00:00:00;185,899999999975 24/06/2022 00:00:00;186,959999999975 27/06/2022 00:00:00;191,819999999974 28/06/2022 00:00:00;191,859999999974 29/06/2022 00:00:00;191,299999999974 30/06/2022 00:00:00;189,999999999974 01/07/2022 00:00:00;188,539999999975 04/07/2022 00:00:00;189,579999999974 05/07/2022 00:00:00;189,099999999974 06/07/2022 00:00:00;191,339999999974 07/07/2022 00:00:00;192,059999999974 08/07/2022 00:00:00;195,679999999973 11/07/2022 00:00:00;195,739999999973 12/07/2022 00:00:00;193,099999999974 13/07/2022 00:00:00;193,519999999974 14/07/2022 00:00:00;192,919999999974 15/07/2022 00:00:00;193,179999999974 18/07/2022 00:00:00;192,799999999974 19/07/2022 00:00:00;193,179999999974 20/07/2022 00:00:00;194,859999999974 21/07/2022 00:00:00;196,979999999973 22/07/2022 00:00:00;198,699999999973 25/07/2022 00:00:00;197,219999999973 26/07/2022 00:00:00;196,999999999973 27/07/2022 00:00:00;197,879999999973 28/07/2022 00:00:00;199,079999999973 29/07/2022 00:00:00;201,259999999973 01/08/2022 00:00:00;200,519999999973 02/08/2022 00:00:00;200,359999999973 03/08/2022 00:00:00;199,039999999973 04/08/2022 00:00:00;202,239999999972 05/08/2022 00:00:00;201,779999999972 08/08/2022 00:00:00;202,639999999972 09/08/2022 00:00:00;201,379999999972 10/08/2022 00:00:00;198,959999999973 11/08/2022 00:00:00;198,699999999973 12/08/2022 00:00:00;200,579999999973 16/08/2022 00:00:00;205,479999999972 17/08/2022 00:00:00;206,139999999972 18/08/2022 00:00:00;205,579999999972 19/08/2022 00:00:00;205,659999999972 22/08/2022 00:00:00;205,279999999972 23/08/2022 00:00:00;204,219999999972 24/08/2022 00:00:00;203,199999999972 25/08/2022 00:00:00;203,359999999972 26/08/2022 00:00:00;206,939999999972 29/08/2022 00:00:00;202,599999999972 30/08/2022 00:00:00;200,399999999973 31/08/2022 00:00:00;198,979999999973 01/09/2022 00:00:00;197,779999999973 02/09/2022 00:00:00;196,919999999973 05/09/2022 00:00:00;194,679999999973 06/09/2022 00:00:00;194,699999999973 07/09/2022 00:00:00;194,479999999973 08/09/2022 00:00:00;194,779999999973 09/09/2022 00:00:00;194,819999999973 12/09/2022 00:00:00;196,539999999973 13/09/2022 00:00:00;197,179999999973 14/09/2022 00:00:00;194,899999999973 15/09/2022 00:00:00;193,919999999973 16/09/2022 00:00:00;191,879999999974 19/09/2022 00:00:00;188,739999999974 20/09/2022 00:00:00;189,999999999974 21/09/2022 00:00:00;189,819999999974 22/09/2022 00:00:00;188,739999999974 23/09/2022 00:00:00;186,379999999974 26/09/2022 00:00:00;184,459999999974 27/09/2022 00:00:00;185,079999999974 28/09/2022 00:00:00;185,879999999974 29/09/2022 00:00:00;185,579999999974 30/09/2022 00:00:00;180,559999999975 04/10/2022 00:00:00;179,299999999975 05/10/2022 00:00:00;182,759999999975 06/10/2022 00:00:00;186,079999999974 07/10/2022 00:00:00;185,099999999974 10/10/2022 00:00:00;182,599999999975 11/10/2022 00:00:00;181,139999999975 12/10/2022 00:00:00;179,399999999975 13/10/2022 00:00:00;179,579999999975 14/10/2022 00:00:00;179,399999999975 17/10/2022 00:00:00;178,699999999975 18/10/2022 00:00:00;180,739999999975 19/10/2022 00:00:00;182,019999999975 20/10/2022 00:00:00;179,679999999975 21/10/2022 00:00:00;178,779999999975 24/10/2022 00:00:00;179,819999999975 25/10/2022 00:00:00;175,939999999975 26/10/2022 00:00:00;178,419999999975 27/10/2022 00:00:00;178,659999999975 28/10/2022 00:00:00;179,179999999975 31/10/2022 00:00:00;179,419999999975 02/11/2022 00:00:00;182,319999999975 03/11/2022 00:00:00;181,599999999975 04/11/2022 00:00:00;181,319999999975 07/11/2022 00:00:00;185,599999999974 08/11/2022 00:00:00;186,139999999974 09/11/2022 00:00:00;186,139999999974 10/11/2022 00:00:00;184,579999999974 11/11/2022 00:00:00;188,299999999974 14/11/2022 00:00:00;191,279999999973 15/11/2022 00:00:00;190,859999999973 16/11/2022 00:00:00;193,639999999973 17/11/2022 00:00:00;192,279999999973 18/11/2022 00:00:00;192,859999999973 21/11/2022 00:00:00;192,719999999973 22/11/2022 00:00:00;192,319999999973 23/11/2022 00:00:00;191,399999999973 24/11/2022 00:00:00;191,739999999973 25/11/2022 00:00:00;192,079999999973 28/11/2022 00:00:00;190,419999999973 29/11/2022 00:00:00;189,479999999973 30/11/2022 00:00:00;192,519999999973 01/12/2022 00:00:00;199,139999999972 02/12/2022 00:00:00;196,279999999972 05/12/2022 00:00:00;196,299999999972 06/12/2022 00:00:00;196,439999999972 07/12/2022 00:00:00;195,099999999972 08/12/2022 00:00:00;193,619999999973 09/12/2022 00:00:00;195,519999999972 12/12/2022 00:00:00;195,799999999972 13/12/2022 00:00:00;195,279999999972 14/12/2022 00:00:00;195,159999999972 15/12/2022 00:00:00;195,899999999972 16/12/2022 00:00:00;191,139999999973 19/12/2022 00:00:00;190,779999999973 20/12/2022 00:00:00;191,079999999973 21/12/2022 00:00:00;188,639999999973 22/12/2022 00:00:00;192,259999999973 23/12/2022 00:00:00;192,799999999973 27/12/2022 00:00:00;191,779999999973 28/12/2022 00:00:00;192,559999999973 29/12/2022 00:00:00;191,739999999973 30/12/2022 00:00:00;192,659999999973 02/01/2023 00:00:00;190,779999999973 03/01/2023 00:00:00;191,599999999973 04/01/2023 00:00:00;194,979999999972 05/01/2023 00:00:00;198,599999999972 06/01/2023 00:00:00;200,179999999971 09/01/2023 00:00:00;201,739999999971 10/01/2023 00:00:00;202,039999999971 11/01/2023 00:00:00;202,479999999971 12/01/2023 00:00:00;203,939999999971 13/01/2023 00:00:00;203,839999999971 16/01/2023 00:00:00;205,419999999971 17/01/2023 00:00:00;205,659999999971 18/01/2023 00:00:00;206,059999999971 19/01/2023 00:00:00;205,199999999971 20/01/2023 00:00:00;204,659999999971 23/01/2023 00:00:00;206,059999999971 24/01/2023 00:00:00;206,799999999970 25/01/2023 00:00:00;207,099999999970 26/01/2023 00:00:00;206,759999999970 27/01/2023 00:00:00;209,759999999970 30/01/2023 00:00:00;210,239999999970 31/01/2023 00:00:00;206,959999999970 01/02/2023 00:00:00;206,819999999970 02/02/2023 00:00:00;207,499999999970 03/02/2023 00:00:00;208,719999999970 06/02/2023 00:00:00;209,179999999970 07/02/2023 00:00:00;207,419999999970 08/02/2023 00:00:00;208,299999999970 09/02/2023 00:00:00;206,679999999970 10/02/2023 00:00:00;207,479999999970 13/02/2023 00:00:00;205,319999999971 14/02/2023 00:00:00;206,739999999970 15/02/2023 00:00:00;207,039999999970 16/02/2023 00:00:00;205,999999999970 17/02/2023 00:00:00;206,819999999970 20/02/2023 00:00:00;205,379999999970 21/02/2023 00:00:00;205,659999999970 22/02/2023 00:00:00;202,799999999971 23/02/2023 00:00:00;202,659999999971 24/02/2023 00:00:00;204,559999999971 27/02/2023 00:00:00;201,199999999971 28/02/2023 00:00:00;200,719999999971 01/03/2023 00:00:00;199,659999999971 02/03/2023 00:00:00;202,299999999971 03/03/2023 00:00:00;204,459999999970 06/03/2023 00:00:00;206,639999999970 07/03/2023 00:00:00;205,739999999970 08/03/2023 00:00:00;205,179999999970 09/03/2023 00:00:00;204,059999999970 10/03/2023 00:00:00;200,939999999971 13/03/2023 00:00:00;196,519999999972 14/03/2023 00:00:00;195,799999999972 15/03/2023 00:00:00;196,679999999972 16/03/2023 00:00:00;197,659999999971 17/03/2023 00:00:00;198,359999999971 20/03/2023 00:00:00;197,939999999971 21/03/2023 00:00:00;195,919999999972 22/03/2023 00:00:00;197,679999999971 23/03/2023 00:00:00;198,419999999971 24/03/2023 00:00:00;200,659999999971 27/03/2023 00:00:00;202,219999999971 28/03/2023 00:00:00;200,939999999971 29/03/2023 00:00:00;202,179999999971 30/03/2023 00:00:00;204,479999999970 31/03/2023 00:00:00;204,939999999970 03/04/2023 00:00:00;206,719999999970 04/04/2023 00:00:00;205,759999999970 05/04/2023 00:00:00;204,279999999970 06/04/2023 00:00:00;204,039999999970 11/04/2023 00:00:00;204,859999999970 12/04/2023 00:00:00;204,359999999970 13/04/2023 00:00:00;201,939999999971 14/04/2023 00:00:00;203,219999999970 17/04/2023 00:00:00;204,419999999970 18/04/2023 00:00:00;205,879999999970 19/04/2023 00:00:00;204,919999999970 20/04/2023 00:00:00;203,639999999970 21/04/2023 00:00:00;203,299999999970 24/04/2023 00:00:00;201,799999999971 25/04/2023 00:00:00;200,039999999971 26/04/2023 00:00:00;197,539999999971 27/04/2023 00:00:00;196,539999999971 28/04/2023 00:00:00;198,959999999971 02/05/2023 00:00:00;200,999999999971 03/05/2023 00:00:00;199,499999999971 04/05/2023 00:00:00;198,579999999971 05/05/2023 00:00:00;198,519999999971 08/05/2023 00:00:00;199,139999999971 10/05/2023 00:00:00;198,319999999971 11/05/2023 00:00:00;197,239999999971 12/05/2023 00:00:00;198,499999999971 15/05/2023 00:00:00;198,019999999971 16/05/2023 00:00:00;200,079999999971 17/05/2023 00:00:00;199,959999999971 19/05/2023 00:00:00;200,939999999970 22/05/2023 00:00:00;200,419999999971 23/05/2023 00:00:00;201,479999999970 24/05/2023 00:00:00;198,199999999971 25/05/2023 00:00:00;196,939999999971 26/05/2023 00:00:00;198,479999999971 30/05/2023 00:00:00;200,859999999970 31/05/2023 00:00:00;199,939999999971 01/06/2023 00:00:00;198,339999999971 02/06/2023 00:00:00;198,879999999971 05/06/2023 00:00:00;204,159999999970 06/06/2023 00:00:00;204,319999999970 07/06/2023 00:00:00;205,399999999970 09/06/2023 00:00:00;205,159999999970 12/06/2023 00:00:00;207,139999999969 13/06/2023 00:00:00;208,899999999969 14/06/2023 00:00:00;211,159999999969 15/06/2023 00:00:00;211,959999999969 16/06/2023 00:00:00;212,359999999969 19/06/2023 00:00:00;213,499999999968 20/06/2023 00:00:00;212,339999999969 21/06/2023 00:00:00;210,119999999969 22/06/2023 00:00:00;207,139999999969 26/06/2023 00:00:00;205,239999999970 27/06/2023 00:00:00;204,479999999970 28/06/2023 00:00:00;205,479999999970 29/06/2023 00:00:00;205,759999999970 30/06/2023 00:00:00;205,199999999970 03/07/2023 00:00:00;205,799999999970 04/07/2023 00:00:00;207,559999999969 05/07/2023 00:00:00;208,159999999969 06/07/2023 00:00:00;206,779999999969 07/07/2023 00:00:00;202,479999999970 10/07/2023 00:00:00;201,459999999970 11/07/2023 00:00:00;201,499999999970 12/07/2023 00:00:00;204,379999999970 13/07/2023 00:00:00;205,819999999969 14/07/2023 00:00:00;208,299999999969 17/07/2023 00:00:00;208,039999999969 18/07/2023 00:00:00;207,679999999969 19/07/2023 00:00:00;206,419999999969 20/07/2023 00:00:00;206,519999999969 21/07/2023 00:00:00;205,959999999969 24/07/2023 00:00:00;206,139999999969 25/07/2023 00:00:00;206,239999999969 26/07/2023 00:00:00;209,679999999969 27/07/2023 00:00:00;209,039999999969 28/07/2023 00:00:00;212,099999999968 31/07/2023 00:00:00;214,339999999968 01/08/2023 00:00:00;214,799999999968 02/08/2023 00:00:00;213,459999999968 03/08/2023 00:00:00;209,299999999969 04/08/2023 00:00:00;208,959999999969 07/08/2023 00:00:00;207,579999999969 08/08/2023 00:00:00;207,879999999969 09/08/2023 00:00:00;205,799999999969 10/08/2023 00:00:00;205,299999999969 11/08/2023 00:00:00;206,839999999969 14/08/2023 00:00:00;203,879999999969 16/08/2023 00:00:00;201,619999999970 17/08/2023 00:00:00;200,719999999970 18/08/2023 00:00:00;199,839999999970 21/08/2023 00:00:00;197,359999999970 22/08/2023 00:00:00;197,639999999970 23/08/2023 00:00:00;198,319999999970 24/08/2023 00:00:00;199,999999999970 25/08/2023 00:00:00;200,699999999970 28/08/2023 00:00:00;200,379999999970 29/08/2023 00:00:00;202,359999999970 30/08/2023 00:00:00;205,139999999969 31/08/2023 00:00:00;204,579999999969 01/09/2023 00:00:00;203,799999999969 04/09/2023 00:00:00;205,539999999969 05/09/2023 00:00:00;207,279999999969 06/09/2023 00:00:00;206,379999999969 07/09/2023 00:00:00;203,499999999969 08/09/2023 00:00:00;201,159999999970 11/09/2023 00:00:00;201,319999999970 12/09/2023 00:00:00;201,319999999970 13/09/2023 00:00:00;201,719999999970 14/09/2023 00:00:00;200,839999999970 15/09/2023 00:00:00;203,299999999969 18/09/2023 00:00:00;203,299999999969 19/09/2023 00:00:00;201,459999999970 20/09/2023 00:00:00;200,819999999970 21/09/2023 00:00:00;199,139999999970 22/09/2023 00:00:00;196,539999999970 25/09/2023 00:00:00;198,659999999970 26/09/2023 00:00:00;198,219999999970 27/09/2023 00:00:00;195,039999999971 28/09/2023 00:00:00;195,799999999970 29/09/2023 00:00:00;194,679999999971 02/10/2023 00:00:00;196,539999999970 04/10/2023 00:00:00;195,479999999970 05/10/2023 00:00:00;194,939999999970 06/10/2023 00:00:00;194,019999999971 09/10/2023 00:00:00;196,239999999970 10/10/2023 00:00:00;195,399999999970 11/10/2023 00:00:00;197,479999999970 12/10/2023 00:00:00;198,679999999970 13/10/2023 00:00:00;199,239999999970 16/10/2023 00:00:00;197,779999999970 17/10/2023 00:00:00;196,579999999970 18/10/2023 00:00:00;196,039999999970 19/10/2023 00:00:00;194,639999999970 20/10/2023 00:00:00;192,019999999971 23/10/2023 00:00:00;190,319999999971 24/10/2023 00:00:00;190,319999999971 25/10/2023 00:00:00;192,299999999971 26/10/2023 00:00:00;191,979999999971 27/10/2023 00:00:00;190,659999999971 30/10/2023 00:00:00;190,279999999971 31/10/2023 00:00:00;191,539999999971 02/11/2023 00:00:00;192,719999999971 03/11/2023 00:00:00;195,819999999970 06/11/2023 00:00:00;197,959999999970 07/11/2023 00:00:00;199,719999999970 08/11/2023 00:00:00;199,479999999970 09/11/2023 00:00:00;198,639999999970 10/11/2023 00:00:00;197,599999999970 13/11/2023 00:00:00;197,539999999970 14/11/2023 00:00:00;198,319999999970 15/11/2023 00:00:00;198,939999999970 16/11/2023 00:00:00;202,619999999969 17/11/2023 00:00:00;200,499999999969 20/11/2023 00:00:00;199,719999999969 21/11/2023 00:00:00;201,359999999969 22/11/2023 00:00:00;201,059999999969 23/11/2023 00:00:00;202,119999999969 24/11/2023 00:00:00;202,179999999969 27/11/2023 00:00:00;199,659999999969 28/11/2023 00:00:00;199,079999999970 29/11/2023 00:00:00;198,519999999970 30/11/2023 00:00:00;197,819999999970 01/12/2023 00:00:00;198,639999999970 04/12/2023 00:00:00;199,299999999969 05/12/2023 00:00:00;198,139999999970 06/12/2023 00:00:00;196,779999999970 07/12/2023 00:00:00;198,239999999970 08/12/2023 00:00:00;198,179999999970 11/12/2023 00:00:00;199,459999999969 12/12/2023 00:00:00;199,059999999969 13/12/2023 00:00:00;199,439999999969 14/12/2023 00:00:00;199,539999999969 15/12/2023 00:00:00;200,619999999969 18/12/2023 00:00:00;203,459999999969 19/12/2023 00:00:00;202,219999999969 20/12/2023 00:00:00;201,879999999969 21/12/2023 00:00:00;200,919999999969 22/12/2023 00:00:00;201,719999999969 27/12/2023 00:00:00;199,919999999969 28/12/2023 00:00:00;199,999999999969 29/12/2023 00:00:00;202,019999999969 02/01/2024 00:00:00;203,299999999969 03/01/2024 00:00:00;201,799999999969 04/01/2024 00:00:00;199,499999999969 05/01/2024 00:00:00;197,979999999969 08/01/2024 00:00:00;196,259999999970 09/01/2024 00:00:00;196,919999999970 10/01/2024 00:00:00;197,079999999970 11/01/2024 00:00:00;196,359999999970 12/01/2024 00:00:00;197,539999999970 15/01/2024 00:00:00;197,519999999970 16/01/2024 00:00:00;197,659999999969 17/01/2024 00:00:00;195,239999999970 18/01/2024 00:00:00;191,499999999970 19/01/2024 00:00:00;193,279999999970 22/01/2024 00:00:00;195,859999999970 23/01/2024 00:00:00;194,639999999970 24/01/2024 00:00:00;197,939999999969 25/01/2024 00:00:00;198,979999999969 26/01/2024 00:00:00;201,619999999969 29/01/2024 00:00:00;202,239999999969 30/01/2024 00:00:00;203,559999999968 31/01/2024 00:00:00;201,359999999969 01/02/2024 00:00:00;198,379999999969 02/02/2024 00:00:00;200,899999999969 05/02/2024 00:00:00;202,519999999969 06/02/2024 00:00:00;204,559999999968 07/02/2024 00:00:00;208,239999999968 08/02/2024 00:00:00;208,419999999968 09/02/2024 00:00:00;207,239999999968 12/02/2024 00:00:00;207,979999999968 13/02/2024 00:00:00;209,039999999967 14/02/2024 00:00:00;207,939999999968 15/02/2024 00:00:00;209,339999999967 16/02/2024 00:00:00;210,999999999967 19/02/2024 00:00:00;211,439999999967 20/02/2024 00:00:00;210,739999999967 21/02/2024 00:00:00;209,099999999967 22/02/2024 00:00:00;210,139999999967 23/02/2024 00:00:00;214,199999999967 26/02/2024 00:00:00;213,499999999967 27/02/2024 00:00:00;212,199999999967 28/02/2024 00:00:00;213,299999999967 29/02/2024 00:00:00;212,219999999967 01/03/2024 00:00:00;212,979999999967 04/03/2024 00:00:00;213,939999999967 05/03/2024 00:00:00;213,979999999967 06/03/2024 00:00:00;211,819999999967 07/03/2024 00:00:00;213,219999999967 08/03/2024 00:00:00;214,019999999966 11/03/2024 00:00:00;214,099999999966 12/03/2024 00:00:00;215,639999999966 13/03/2024 00:00:00;219,699999999966 14/03/2024 00:00:00;220,059999999966 15/03/2024 00:00:00;219,899999999966 18/03/2024 00:00:00;216,339999999966 19/03/2024 00:00:00;216,779999999966 20/03/2024 00:00:00;215,179999999966 21/03/2024 00:00:00;216,879999999966 22/03/2024 00:00:00;218,339999999966 25/03/2024 00:00:00;216,799999999966 26/03/2024 00:00:00;215,299999999966 27/03/2024 00:00:00;215,939999999966