DateNiv;PerfNet 14/06/2011 00:00:00;100,000000000000 15/06/2011 00:00:00;99,002000000000 16/06/2011 00:00:00;97,952000000000 17/06/2011 00:00:00;98,237000000000 20/06/2011 00:00:00;97,633000000000 21/06/2011 00:00:00;98,929000000000 22/06/2011 00:00:00;98,789000000000 23/06/2011 00:00:00;97,532000000000 24/06/2011 00:00:00;97,668000000000 27/06/2011 00:00:00;97,588000000000 28/06/2011 00:00:00;97,852000000000 29/06/2011 00:00:00;99,408000000000 30/06/2011 00:00:00;100,300000000000 01/07/2011 00:00:00;100,724000000000 04/07/2011 00:00:00;101,316000000000 05/07/2011 00:00:00;100,832000000000 06/07/2011 00:00:00;100,456000000000 07/07/2011 00:00:00;101,481000000000 08/07/2011 00:00:00;100,873000000000 11/07/2011 00:00:00;99,221000000000 12/07/2011 00:00:00;98,545000000000 13/07/2011 00:00:00;99,229000000000 15/07/2011 00:00:00;97,023000000000 18/07/2011 00:00:00;94,953000000000 19/07/2011 00:00:00;95,809000000000 20/07/2011 00:00:00;96,403000000000 21/07/2011 00:00:00;97,062000000000 22/07/2011 00:00:00;97,348000000000 25/07/2011 00:00:00;97,368000000000 26/07/2011 00:00:00;96,667000000000 27/07/2011 00:00:00;95,865000000000 28/07/2011 00:00:00;95,221000000000 29/07/2011 00:00:00;95,090000000000 01/08/2011 00:00:00;94,030000000000 02/08/2011 00:00:00;91,933000000000 03/08/2011 00:00:00;89,914000000000 04/08/2011 00:00:00;86,362000000000 05/08/2011 00:00:00;85,480000000000 08/08/2011 00:00:00;81,844000000000 09/08/2011 00:00:00;84,061000000000 10/08/2011 00:00:00;82,938000000000 11/08/2011 00:00:00;84,524000000000 12/08/2011 00:00:00;87,358000000000 16/08/2011 00:00:00;86,484000000000 17/08/2011 00:00:00;86,782000000000 18/08/2011 00:00:00;82,770000000000 19/08/2011 00:00:00;82,195000000000 22/08/2011 00:00:00;82,687000000000 23/08/2011 00:00:00;83,255000000000 24/08/2011 00:00:00;84,699000000000 25/08/2011 00:00:00;84,118000000000 26/08/2011 00:00:00;83,887000000000 29/08/2011 00:00:00;85,665000000000 30/08/2011 00:00:00;85,937000000000 31/08/2011 00:00:00;88,195000000000 01/09/2011 00:00:00;88,137000000000 02/09/2011 00:00:00;86,447000000000 05/09/2011 00:00:00;83,155000000000 06/09/2011 00:00:00;82,610000000000 07/09/2011 00:00:00;84,823000000000 08/09/2011 00:00:00;85,226000000000 09/09/2011 00:00:00;83,340000000000 12/09/2011 00:00:00;81,392000000000 13/09/2011 00:00:00;81,708000000000 14/09/2011 00:00:00;83,273000000000 15/09/2011 00:00:00;84,459000000000 16/09/2011 00:00:00;84,966000000000 19/09/2011 00:00:00;83,023000000000 20/09/2011 00:00:00;83,969000000000 21/09/2011 00:00:00;82,626000000000 22/09/2011 00:00:00;79,262000000000 23/09/2011 00:00:00;78,864000000000 26/09/2011 00:00:00;79,824000000000 27/09/2011 00:00:00;82,685000000000 28/09/2011 00:00:00;81,579000000000 29/09/2011 00:00:00;81,621000000000 30/09/2011 00:00:00;79,786000000000 03/10/2011 00:00:00;79,313000000000 04/10/2011 00:00:00;76,866000000000 05/10/2011 00:00:00;78,738000000000 06/10/2011 00:00:00;80,935000000000 07/10/2011 00:00:00;81,074000000000 10/10/2011 00:00:00;82,335000000000 11/10/2011 00:00:00;82,265000000000 12/10/2011 00:00:00;83,491000000000 13/10/2011 00:00:00;83,628000000000 14/10/2011 00:00:00;84,792000000000 17/10/2011 00:00:00;83,737000000000 18/10/2011 00:00:00;84,327000000000 19/10/2011 00:00:00;84,241000000000 20/10/2011 00:00:00;83,180000000000 21/10/2011 00:00:00;84,395000000000 24/10/2011 00:00:00;85,880000000000 25/10/2011 00:00:00;85,467000000000 26/10/2011 00:00:00;85,189000000000 27/10/2011 00:00:00;88,009000000000 28/10/2011 00:00:00;87,566000000000 31/10/2011 00:00:00;86,180000000000 02/11/2011 00:00:00;84,173000000000 03/11/2011 00:00:00;86,199000000000 04/11/2011 00:00:00;85,918000000000 07/11/2011 00:00:00;85,322000000000 08/11/2011 00:00:00;85,758000000000 09/11/2011 00:00:00;84,200000000000 10/11/2011 00:00:00;83,359000000000 14/11/2011 00:00:00;84,399000000000 15/11/2011 00:00:00;83,118000000000 16/11/2011 00:00:00;82,762000000000 17/11/2011 00:00:00;81,746000000000 18/11/2011 00:00:00;80,911000000000 21/11/2011 00:00:00;78,959000000000 22/11/2011 00:00:00;78,254000000000 23/11/2011 00:00:00;77,473000000000 24/11/2011 00:00:00;77,821000000000 25/11/2011 00:00:00;78,074000000000 28/11/2011 00:00:00;80,577000000000 29/11/2011 00:00:00;81,179000000000 30/11/2011 00:00:00;84,041000000000 01/12/2011 00:00:00;83,432000000000 02/12/2011 00:00:00;83,691000000000 05/12/2011 00:00:00;84,159000000000 06/12/2011 00:00:00;83,712000000000 07/12/2011 00:00:00;83,512000000000 08/12/2011 00:00:00;82,052000000000 09/12/2011 00:00:00;82,920000000000 12/12/2011 00:00:00;81,616000000000 13/12/2011 00:00:00;81,979000000000 14/12/2011 00:00:00;80,310000000000 15/12/2011 00:00:00;80,842000000000 16/12/2011 00:00:00;80,928000000000 19/12/2011 00:00:00;80,532000000000 20/12/2011 00:00:00;82,488999999999 21/12/2011 00:00:00;81,924999999999 22/12/2011 00:00:00;82,770999999999 23/12/2011 00:00:00;83,323999999999 27/12/2011 00:00:00;83,358999999999 28/12/2011 00:00:00;82,936999999999 29/12/2011 00:00:00;83,682999999999 30/12/2011 00:00:00;84,408999999999 02/01/2012 00:00:00;85,361999999999 03/01/2012 00:00:00;86,675999999999 04/01/2012 00:00:00;86,132999999999 05/01/2012 00:00:00;85,800999999999 06/01/2012 00:00:00;86,192999999999 09/01/2012 00:00:00;86,329999999999 10/01/2012 00:00:00;87,108999999999 11/01/2012 00:00:00;86,907999999999 12/01/2012 00:00:00;87,245999999999 13/01/2012 00:00:00;87,106999999999 16/01/2012 00:00:00;87,634999999999 17/01/2012 00:00:00;88,271999999999 18/01/2012 00:00:00;88,696999999999 19/01/2012 00:00:00;89,327999999999 20/01/2012 00:00:00;88,805999999999 23/01/2012 00:00:00;89,585999999999 24/01/2012 00:00:00;88,975999999999 25/01/2012 00:00:00;89,534999999999 26/01/2012 00:00:00;90,416999999999 27/01/2012 00:00:00;90,317999999999 30/01/2012 00:00:00;89,439999999999 31/01/2012 00:00:00;90,260999999999 01/02/2012 00:00:00;92,165999999999 02/02/2012 00:00:00;92,240999999999 03/02/2012 00:00:00;94,059999999999 06/02/2012 00:00:00;94,054999999999 07/02/2012 00:00:00;93,887999999999 08/02/2012 00:00:00;93,628999999999 09/02/2012 00:00:00;93,727999999999 10/02/2012 00:00:00;93,383999999999 13/02/2012 00:00:00;93,442999999999 14/02/2012 00:00:00;93,231999999999 15/02/2012 00:00:00;93,794999999999 16/02/2012 00:00:00;93,168999999999 17/02/2012 00:00:00;94,051999999999 20/02/2012 00:00:00;95,160999999999 21/02/2012 00:00:00;94,441999999999 22/02/2012 00:00:00;94,138999999999 23/02/2012 00:00:00;93,558999999999 24/02/2012 00:00:00;93,566999999999 27/02/2012 00:00:00;93,461999999999 28/02/2012 00:00:00;93,905999999999 29/02/2012 00:00:00;93,856999999999 01/03/2012 00:00:00;94,356999999999 02/03/2012 00:00:00;94,289999999999 05/03/2012 00:00:00;93,870999999999 06/03/2012 00:00:00;91,017999999999 07/03/2012 00:00:00;91,478999999999 08/03/2012 00:00:00;93,307999999999 09/03/2012 00:00:00;93,533999999999 12/03/2012 00:00:00;93,231999999999 13/03/2012 00:00:00;94,652999999999 14/03/2012 00:00:00;94,536999999999 15/03/2012 00:00:00;94,859999999999 16/03/2012 00:00:00;95,419999999999 19/03/2012 00:00:00;95,265999999999 20/03/2012 00:00:00;94,020999999999 21/03/2012 00:00:00;93,783999999999 22/03/2012 00:00:00;93,006999999999 23/03/2012 00:00:00;93,560999999999 26/03/2012 00:00:00;94,800999999999 27/03/2012 00:00:00;94,849999999999 28/03/2012 00:00:00;94,381999999999 29/03/2012 00:00:00;93,591999999999 30/03/2012 00:00:00;94,513999999999 02/04/2012 00:00:00;95,712999999999 03/04/2012 00:00:00;95,381999999999 04/04/2012 00:00:00;92,879999999999 05/04/2012 00:00:00;92,999999999999 10/04/2012 00:00:00;90,918999999999 11/04/2012 00:00:00;91,481999999999 12/04/2012 00:00:00;93,051999999999 13/04/2012 00:00:00;92,008999999999 16/04/2012 00:00:00;92,380999999999 17/04/2012 00:00:00;93,683999999999 18/04/2012 00:00:00;93,183999999999 19/04/2012 00:00:00;93,664999999999 20/04/2012 00:00:00;93,705999999999 23/04/2012 00:00:00;91,678999999999 24/04/2012 00:00:00;92,768999999999 25/04/2012 00:00:00;94,245999999999 26/04/2012 00:00:00;94,597999999999 27/04/2012 00:00:00;95,295999999999 30/04/2012 00:00:00;94,970999999999 02/05/2012 00:00:00;95,408999999999 03/05/2012 00:00:00;95,550999999999 04/05/2012 00:00:00;94,385999999999 07/05/2012 00:00:00;94,587999999999 09/05/2012 00:00:00;93,625999999999 10/05/2012 00:00:00;93,571999999999 11/05/2012 00:00:00;93,938999999999 14/05/2012 00:00:00;92,506999999999 15/05/2012 00:00:00;92,336999999999 16/05/2012 00:00:00;92,243999999999 18/05/2012 00:00:00;90,181999999999 21/05/2012 00:00:00;91,148999999999 22/05/2012 00:00:00;92,556999999999 23/05/2012 00:00:00;90,806999999999 24/05/2012 00:00:00;91,111999999999 25/05/2012 00:00:00;91,095999999999 29/05/2012 00:00:00;92,790999999999 30/05/2012 00:00:00;91,205999999999 31/05/2012 00:00:00;91,111999999999 01/06/2012 00:00:00;89,235999999999 04/06/2012 00:00:00;88,422999999999 05/06/2012 00:00:00;88,537999999999 06/06/2012 00:00:00;90,134999999999 07/06/2012 00:00:00;91,811999999999 08/06/2012 00:00:00;91,529999999999 11/06/2012 00:00:00;91,274999999999 12/06/2012 00:00:00;91,089999999999 13/06/2012 00:00:00;90,358999999999 14/06/2012 00:00:00;90,044999999999 15/06/2012 00:00:00;90,816999999999 18/06/2012 00:00:00;91,582999999999 19/06/2012 00:00:00;92,663999999999 20/06/2012 00:00:00;93,156999999999 21/06/2012 00:00:00;92,756999999999 22/06/2012 00:00:00;91,777999999999 25/06/2012 00:00:00;90,615999999999 26/06/2012 00:00:00;89,903999999999 27/06/2012 00:00:00;90,772999999999 28/06/2012 00:00:00;90,374999999999 29/06/2012 00:00:00;93,095999999999 02/07/2012 00:00:00;93,766999999999 03/07/2012 00:00:00;94,569999999999 04/07/2012 00:00:00;94,645999999999 05/07/2012 00:00:00;94,394999999999 06/07/2012 00:00:00;93,039999999999 09/07/2012 00:00:00;92,878999999999 10/07/2012 00:00:00;93,669999999999 11/07/2012 00:00:00;93,103999999999 12/07/2012 00:00:00;91,773999999999 13/07/2012 00:00:00;92,742999999999 16/07/2012 00:00:00;93,113999999999 17/07/2012 00:00:00;92,915999999999 18/07/2012 00:00:00;93,830999999999 19/07/2012 00:00:00;94,794999999999 20/07/2012 00:00:00;94,445999999999 23/07/2012 00:00:00;92,025999999999 24/07/2012 00:00:00;92,285999999999 25/07/2012 00:00:00;92,636999999999 26/07/2012 00:00:00;94,601999999999 27/07/2012 00:00:00;94,928999999999 30/07/2012 00:00:00;95,822999999999 31/07/2012 00:00:00;95,108999999999 01/08/2012 00:00:00;95,093999999999 02/08/2012 00:00:00;94,498999999999 03/08/2012 00:00:00;95,836999999999 06/08/2012 00:00:00;96,747999999999 07/08/2012 00:00:00;96,417999999999 08/08/2012 00:00:00;96,025999999999 09/08/2012 00:00:00;96,185999999999 10/08/2012 00:00:00;95,870999999999 13/08/2012 00:00:00;95,441999999999 14/08/2012 00:00:00;95,993999999999 16/08/2012 00:00:00;96,173999999999 17/08/2012 00:00:00;97,041999999999 20/08/2012 00:00:00;96,412999999999 21/08/2012 00:00:00;97,140999999999 22/08/2012 00:00:00;95,912999999999 23/08/2012 00:00:00;95,367999999999 24/08/2012 00:00:00;95,119999999999 27/08/2012 00:00:00;95,410999999999 28/08/2012 00:00:00;94,906999999999 29/08/2012 00:00:00;95,253999999999 30/08/2012 00:00:00;94,541999999999 31/08/2012 00:00:00;94,972999999999 03/09/2012 00:00:00;95,669999999999 04/09/2012 00:00:00;94,835999999999 05/09/2012 00:00:00;95,048999999999 06/09/2012 00:00:00;96,701999999999 07/09/2012 00:00:00;97,237999999999 10/09/2012 00:00:00;96,962999999999 11/09/2012 00:00:00;97,488999999999 12/09/2012 00:00:00;97,939999999998 13/09/2012 00:00:00;97,782999999998 14/09/2012 00:00:00;99,174999999998 17/09/2012 00:00:00;98,940999999998 18/09/2012 00:00:00;98,470999999998 19/09/2012 00:00:00;98,780999999998 20/09/2012 00:00:00;98,902999999998 21/09/2012 00:00:00;99,279999999998 24/09/2012 00:00:00;98,363999999998 25/09/2012 00:00:00;98,366999999998 26/09/2012 00:00:00;97,033999999998 27/09/2012 00:00:00;97,696999999998 28/09/2012 00:00:00;97,314999999998 01/10/2012 00:00:00;98,593999999998 02/10/2012 00:00:00;98,728999999998 03/10/2012 00:00:00;98,735999999998 04/10/2012 00:00:00;99,158999999998 05/10/2012 00:00:00;100,150999999998 08/10/2012 00:00:00;99,371999999998 09/10/2012 00:00:00;98,961999999998 10/10/2012 00:00:00;98,325999999998 11/10/2012 00:00:00;98,528999999998 12/10/2012 00:00:00;98,500999999998 15/10/2012 00:00:00;98,889999999998 16/10/2012 00:00:00;99,772999999998 17/10/2012 00:00:00;100,054999999998 18/10/2012 00:00:00;99,993999999998 19/10/2012 00:00:00;99,037999999998 22/10/2012 00:00:00;98,836999999998 23/10/2012 00:00:00;97,478999999998 24/10/2012 00:00:00;98,287999999998 25/10/2012 00:00:00;98,608999999998 26/10/2012 00:00:00;98,673999999998 29/10/2012 00:00:00;98,773999999998 30/10/2012 00:00:00;99,151999999998 31/10/2012 00:00:00;99,034999999998 02/11/2012 00:00:00;100,256999999998 05/11/2012 00:00:00;99,737999999998 06/11/2012 00:00:00;100,352999999998 07/11/2012 00:00:00;99,385999999998 08/11/2012 00:00:00;98,815999999998 09/11/2012 00:00:00;98,944999999998 12/11/2012 00:00:00;98,604999999998 13/11/2012 00:00:00;98,500999999998 14/11/2012 00:00:00;98,122999999998 15/11/2012 00:00:00;97,287999999998 16/11/2012 00:00:00;96,761999999998 19/11/2012 00:00:00;98,139999999998 20/11/2012 00:00:00;98,408999999998 21/11/2012 00:00:00;98,669999999998 22/11/2012 00:00:00;99,501999999998 23/11/2012 00:00:00;99,894999999998 26/11/2012 00:00:00;99,593999999998 27/11/2012 00:00:00;100,129999999998 28/11/2012 00:00:00;100,124999999998 29/11/2012 00:00:00;100,968999999998 30/11/2012 00:00:00;101,110999999998 03/12/2012 00:00:00;101,120999999998 04/12/2012 00:00:00;101,002999999998 05/12/2012 00:00:00;101,245999999998 06/12/2012 00:00:00;101,819999999998 07/12/2012 00:00:00;101,823999999998 10/12/2012 00:00:00;101,711999999998 11/12/2012 00:00:00;102,028999999998 12/12/2012 00:00:00;102,143999999998 13/12/2012 00:00:00;102,135999999998 14/12/2012 00:00:00;102,259999999998 17/12/2012 00:00:00;102,107999999998 18/12/2012 00:00:00;102,606999999998 19/12/2012 00:00:00;103,507999999998 20/12/2012 00:00:00;103,598999999998 21/12/2012 00:00:00;103,232999999998 24/12/2012 00:00:00;103,121999999998 27/12/2012 00:00:00;103,286999999998 28/12/2012 00:00:00;102,938999999998 31/12/2012 00:00:00;103,021999999998 02/01/2013 00:00:00;104,449999999998 03/01/2013 00:00:00;104,978999999998 04/01/2013 00:00:00;105,269999999998 07/01/2013 00:00:00;105,026999999998 08/01/2013 00:00:00;104,742999999998 09/01/2013 00:00:00;105,051999999998 10/01/2013 00:00:00;104,874999999998 11/01/2013 00:00:00;104,412999999998 14/01/2013 00:00:00;104,254999999998 15/01/2013 00:00:00;104,039999999998 16/01/2013 00:00:00;104,667999999998 17/01/2013 00:00:00;105,260999999998 18/01/2013 00:00:00;105,519999999998 21/01/2013 00:00:00;106,031999999998 22/01/2013 00:00:00;105,939999999998 23/01/2013 00:00:00;106,537999999998 24/01/2013 00:00:00;106,490999999998 25/01/2013 00:00:00;106,920999999998 28/01/2013 00:00:00;106,764999999998 29/01/2013 00:00:00;106,068999999998 30/01/2013 00:00:00;105,718999999998 31/01/2013 00:00:00;105,045999999998 01/02/2013 00:00:00;106,022999999998 04/02/2013 00:00:00;103,942999999998 05/02/2013 00:00:00;104,511999999998 06/02/2013 00:00:00;104,153999999998 07/02/2013 00:00:00;104,347999999998 08/02/2013 00:00:00;105,260999999998 11/02/2013 00:00:00;105,192999999998 12/02/2013 00:00:00;105,097999999998 13/02/2013 00:00:00;105,861999999998 14/02/2013 00:00:00;105,940999999998 15/02/2013 00:00:00;105,862999999998 18/02/2013 00:00:00;105,798999999998 19/02/2013 00:00:00;107,238999999998 20/02/2013 00:00:00;107,372999999998 21/02/2013 00:00:00;106,104999999998 22/02/2013 00:00:00;106,826999999998 25/02/2013 00:00:00;107,010999999998 26/02/2013 00:00:00;106,212999999998 27/02/2013 00:00:00;107,129999999998 28/02/2013 00:00:00;107,656999999998 01/03/2013 00:00:00;107,374999999998 04/03/2013 00:00:00;107,359999999998 05/03/2013 00:00:00;108,673999999998 06/03/2013 00:00:00;108,456999999998 07/03/2013 00:00:00;108,424999999998 08/03/2013 00:00:00;108,538999999998 11/03/2013 00:00:00;108,511999999998 12/03/2013 00:00:00;108,809999999998 13/03/2013 00:00:00;108,603999999998 14/03/2013 00:00:00;108,862999999998 15/03/2013 00:00:00;108,793999999998 18/03/2013 00:00:00;108,913999999998 19/03/2013 00:00:00;108,388999999998 20/03/2013 00:00:00;108,602999999998 21/03/2013 00:00:00;107,799999999998 22/03/2013 00:00:00;107,516999999998 25/03/2013 00:00:00;107,556999999998 26/03/2013 00:00:00;108,224999999998 27/03/2013 00:00:00;107,905999999998 28/03/2013 00:00:00;108,566999999998 02/04/2013 00:00:00;109,564999999998 03/04/2013 00:00:00;109,127999999998 04/04/2013 00:00:00;108,076999999998 05/04/2013 00:00:00;106,345999999998 08/04/2013 00:00:00;106,547999999998 09/04/2013 00:00:00;106,284999999998 10/04/2013 00:00:00;107,625999999998 11/04/2013 00:00:00;108,585999999998 12/04/2013 00:00:00;107,843999999998 15/04/2013 00:00:00;106,970999999998 16/04/2013 00:00:00;106,441999999998 17/04/2013 00:00:00;105,188999999998 18/04/2013 00:00:00;105,106999999998 19/04/2013 00:00:00;105,401999999998 22/04/2013 00:00:00;105,418999999998 23/04/2013 00:00:00;107,496999999998 24/04/2013 00:00:00;107,982999999998 25/04/2013 00:00:00;108,730999999997 26/04/2013 00:00:00;108,536999999997 29/04/2013 00:00:00;108,721999999997 30/04/2013 00:00:00;108,509999999997 02/05/2013 00:00:00;108,571999999997 03/05/2013 00:00:00;109,351999999997 06/05/2013 00:00:00;109,746999999997 07/05/2013 00:00:00;109,906999999997 10/05/2013 00:00:00;111,802999999997 13/05/2013 00:00:00;111,880999999997 14/05/2013 00:00:00;112,467999999997 15/05/2013 00:00:00;112,813999999997 16/05/2013 00:00:00;112,828999999997 17/05/2013 00:00:00;112,872999999997 21/05/2013 00:00:00;113,411999999997 22/05/2013 00:00:00;113,807999999997 23/05/2013 00:00:00;111,912999999997 24/05/2013 00:00:00;111,811999999997 27/05/2013 00:00:00;112,166999999997 28/05/2013 00:00:00;113,626999999997 29/05/2013 00:00:00;112,354999999997 30/05/2013 00:00:00;112,926999999997 31/05/2013 00:00:00;112,725999999997 03/06/2013 00:00:00;112,164999999997 04/06/2013 00:00:00;112,225999999997 05/06/2013 00:00:00;111,186999999997 06/06/2013 00:00:00;110,981999999997 07/06/2013 00:00:00;111,721999999997 10/06/2013 00:00:00;112,223999999997 11/06/2013 00:00:00;111,270999999997 12/06/2013 00:00:00;111,226999999997 13/06/2013 00:00:00;111,150999999997 14/06/2013 00:00:00;111,933999999997 17/06/2013 00:00:00;112,379999999997 18/06/2013 00:00:00;112,941999999997 19/06/2013 00:00:00;113,081999999997 20/06/2013 00:00:00;110,634999999997 21/06/2013 00:00:00;109,686999999997 24/06/2013 00:00:00;107,684999999997 25/06/2013 00:00:00;108,782999999997 26/06/2013 00:00:00;109,908999999997 27/06/2013 00:00:00;111,134999999997 28/06/2013 00:00:00;110,637999999997 01/07/2013 00:00:00;111,392999999997 02/07/2013 00:00:00;111,249999999997 03/07/2013 00:00:00;110,930999999997 04/07/2013 00:00:00;112,800999999997 05/07/2013 00:00:00;111,964999999997 08/07/2013 00:00:00;113,190999999997 09/07/2013 00:00:00;114,166999999997 10/07/2013 00:00:00;114,334999999997 11/07/2013 00:00:00;115,048999999997 12/07/2013 00:00:00;115,055999999997 15/07/2013 00:00:00;115,274999999997 16/07/2013 00:00:00;115,109999999997 17/07/2013 00:00:00;115,587999999997 18/07/2013 00:00:00;116,782999999997 19/07/2013 00:00:00;116,558999999997 22/07/2013 00:00:00;116,514999999997 23/07/2013 00:00:00;115,881999999997 24/07/2013 00:00:00;116,083999999997 25/07/2013 00:00:00;115,986999999997 26/07/2013 00:00:00;115,570999999997 29/07/2013 00:00:00;115,887999999997 30/07/2013 00:00:00;116,110999999997 31/07/2013 00:00:00;116,160999999997 01/08/2013 00:00:00;117,396999999997 02/08/2013 00:00:00;117,399999999997 05/08/2013 00:00:00;117,498999999997 06/08/2013 00:00:00;117,445999999997 07/08/2013 00:00:00;116,903999999997 08/08/2013 00:00:00;117,194999999997 09/08/2013 00:00:00;117,409999999997 12/08/2013 00:00:00;117,383999999997 13/08/2013 00:00:00;117,625999999997 14/08/2013 00:00:00;118,128999999997 16/08/2013 00:00:00;117,542999999997 19/08/2013 00:00:00;117,637999999997 20/08/2013 00:00:00;116,642999999997 21/08/2013 00:00:00;116,496999999997 22/08/2013 00:00:00;117,295999999997 23/08/2013 00:00:00;117,516999999997 26/08/2013 00:00:00;117,166999999997 27/08/2013 00:00:00;115,520999999997 28/08/2013 00:00:00;114,098999999997 29/08/2013 00:00:00;115,283999999997 30/08/2013 00:00:00;114,299999999997 02/09/2013 00:00:00;115,715999999997 03/09/2013 00:00:00;115,851999999997 04/09/2013 00:00:00;115,736999999997 05/09/2013 00:00:00;116,226999999997 06/09/2013 00:00:00;116,323999999997 09/09/2013 00:00:00;116,324999999997 10/09/2013 00:00:00;117,520999999997 11/09/2013 00:00:00;117,670999999997 12/09/2013 00:00:00;117,608999999997 13/09/2013 00:00:00;117,827999999997 16/09/2013 00:00:00;118,809999999997 17/09/2013 00:00:00;118,258999999997 18/09/2013 00:00:00;118,683999999997 19/09/2013 00:00:00;119,412999999997 20/09/2013 00:00:00;119,188999999997 23/09/2013 00:00:00;118,648999999997 24/09/2013 00:00:00;118,984999999997 25/09/2013 00:00:00;118,797999999997 26/09/2013 00:00:00;118,225999999997 27/09/2013 00:00:00;118,698999999997 30/09/2013 00:00:00;118,416999999997 01/10/2013 00:00:00;119,400999999997 02/10/2013 00:00:00;118,802999999997 03/10/2013 00:00:00;118,286999999997 04/10/2013 00:00:00;117,908999999997 07/10/2013 00:00:00;117,261999999997 08/10/2013 00:00:00;116,711999999997 09/10/2013 00:00:00;115,826999999997 10/10/2013 00:00:00;117,153999999997 11/10/2013 00:00:00;117,763999999997 14/10/2013 00:00:00;117,580999999997 15/10/2013 00:00:00;117,687999999997 16/10/2013 00:00:00;117,365999999997 17/10/2013 00:00:00;116,721999999997 18/10/2013 00:00:00;118,064999999997 21/10/2013 00:00:00;118,908999999997 22/10/2013 00:00:00;119,345999999997 23/10/2013 00:00:00;119,738999999997 24/10/2013 00:00:00;119,666999999996 25/10/2013 00:00:00;119,622999999996 28/10/2013 00:00:00;119,592999999996 29/10/2013 00:00:00;119,470999999996 30/10/2013 00:00:00;119,989999999996 31/10/2013 00:00:00;120,463999999996 04/11/2013 00:00:00;120,790999999996 05/11/2013 00:00:00;120,972999999996 06/11/2013 00:00:00;121,686999999996 07/11/2013 00:00:00;122,027999999996 08/11/2013 00:00:00;122,015999999996 12/11/2013 00:00:00;122,467999999996 13/11/2013 00:00:00;121,938999999996 14/11/2013 00:00:00;122,878999999996 15/11/2013 00:00:00;122,624999999996 18/11/2013 00:00:00;123,072999999996 19/11/2013 00:00:00;122,591999999996 20/11/2013 00:00:00;122,505999999996 21/11/2013 00:00:00;122,193999999996 22/11/2013 00:00:00;122,457999999996 25/11/2013 00:00:00;123,110999999996 26/11/2013 00:00:00;123,110999999996 27/11/2013 00:00:00;123,462999999996 28/11/2013 00:00:00;123,806999999996 29/11/2013 00:00:00;123,777999999996 02/12/2013 00:00:00;123,623999999996 03/12/2013 00:00:00;122,102999999996 04/12/2013 00:00:00;121,536999999996 05/12/2013 00:00:00;121,359999999996 06/12/2013 00:00:00;121,881999999996 09/12/2013 00:00:00;122,086999999996 10/12/2013 00:00:00;121,582999999996 11/12/2013 00:00:00;121,424999999996 12/12/2013 00:00:00;120,176999999996 13/12/2013 00:00:00;120,171999999996 16/12/2013 00:00:00;121,193999999996 17/12/2013 00:00:00;120,961999999996 18/12/2013 00:00:00;121,613999999996 19/12/2013 00:00:00;123,220999999996 20/12/2013 00:00:00;123,346999999996 23/12/2013 00:00:00;123,900999999996 24/12/2013 00:00:00;124,172999999996 27/12/2013 00:00:00;125,228999999996 30/12/2013 00:00:00;125,314999999996 31/12/2013 00:00:00;125,761999999996 02/01/2014 00:00:00;125,103999999996 03/01/2014 00:00:00;125,828999999996 06/01/2014 00:00:00;125,782999999996 07/01/2014 00:00:00;125,985999999996 08/01/2014 00:00:00;126,405999999996 09/01/2014 00:00:00;126,366999999996 10/01/2014 00:00:00;127,013999999996 13/01/2014 00:00:00;127,034999999996 14/01/2014 00:00:00;127,066999999996 15/01/2014 00:00:00;127,923999999996 16/01/2014 00:00:00;127,909999999996 17/01/2014 00:00:00;128,435999999996 20/01/2014 00:00:00;128,728999999996 21/01/2014 00:00:00;128,372999999996 22/01/2014 00:00:00;128,570999999996 23/01/2014 00:00:00;127,714999999996 24/01/2014 00:00:00;125,375999999996 27/01/2014 00:00:00;124,722999999996 28/01/2014 00:00:00;126,309999999996 29/01/2014 00:00:00;126,038999999996 30/01/2014 00:00:00;125,733999999996 31/01/2014 00:00:00;125,333999999996 03/02/2014 00:00:00;124,120999999996 04/02/2014 00:00:00;123,680999999996 05/02/2014 00:00:00;123,645999999996 06/02/2014 00:00:00;124,385999999996 07/02/2014 00:00:00;124,753999999996 10/02/2014 00:00:00;125,171999999996 11/02/2014 00:00:00;126,288999999996 12/02/2014 00:00:00;127,175999999996 13/02/2014 00:00:00;126,501999999996 14/02/2014 00:00:00;126,967999999996 17/02/2014 00:00:00;127,367999999996 18/02/2014 00:00:00;127,055999999996 19/02/2014 00:00:00;127,539999999996 20/02/2014 00:00:00;127,504999999996 21/02/2014 00:00:00;127,878999999996 24/02/2014 00:00:00;128,275999999996 25/02/2014 00:00:00;128,023999999996 26/02/2014 00:00:00;127,476999999996 27/02/2014 00:00:00;127,150999999996 28/02/2014 00:00:00;128,097999999996 03/03/2014 00:00:00;126,352999999996 04/03/2014 00:00:00;128,408999999996 05/03/2014 00:00:00;128,155999999996 06/03/2014 00:00:00;128,999999999996 07/03/2014 00:00:00;128,249999999996 10/03/2014 00:00:00;127,326999999996 11/03/2014 00:00:00;127,569999999996 12/03/2014 00:00:00;126,060999999996 13/03/2014 00:00:00;124,986999999996 14/03/2014 00:00:00;124,484999999996 17/03/2014 00:00:00;126,019999999996 18/03/2014 00:00:00;126,877999999996 19/03/2014 00:00:00;126,905999999996 20/03/2014 00:00:00;126,415999999996 21/03/2014 00:00:00;126,647999999996 24/03/2014 00:00:00;125,336999999996 25/03/2014 00:00:00;126,910999999996 26/03/2014 00:00:00;127,959999999996 27/03/2014 00:00:00;128,096999999996 28/03/2014 00:00:00;128,628999999996 31/03/2014 00:00:00;129,003999999996 01/04/2014 00:00:00;129,809999999996 02/04/2014 00:00:00;129,633999999996 03/04/2014 00:00:00;129,558999999996 04/04/2014 00:00:00;130,129999999995 07/04/2014 00:00:00;128,612999999996 08/04/2014 00:00:00;127,475999999996 09/04/2014 00:00:00;128,228999999996 10/04/2014 00:00:00;128,026999999996 11/04/2014 00:00:00;126,149999999996 14/04/2014 00:00:00;125,357999999996 15/04/2014 00:00:00;124,223999999996 16/04/2014 00:00:00;126,001999999996 17/04/2014 00:00:00;126,660999999996 22/04/2014 00:00:00;128,566999999995 23/04/2014 00:00:00;128,261999999995 24/04/2014 00:00:00;128,333999999995 25/04/2014 00:00:00;127,717999999995 28/04/2014 00:00:00;127,399999999995 29/04/2014 00:00:00;128,163999999995 30/04/2014 00:00:00;128,667999999995 02/05/2014 00:00:00;128,970999999995 05/05/2014 00:00:00;128,757999999995 06/05/2014 00:00:00;128,658999999995 07/05/2014 00:00:00;128,159999999995 09/05/2014 00:00:00;128,826999999995 12/05/2014 00:00:00;129,703999999995 13/05/2014 00:00:00;129,743999999995 14/05/2014 00:00:00;129,826999999995 15/05/2014 00:00:00;128,427999999995 16/05/2014 00:00:00;127,302999999995 19/05/2014 00:00:00;127,750999999995 20/05/2014 00:00:00;127,738999999995 21/05/2014 00:00:00;127,989999999995 22/05/2014 00:00:00;128,549999999995 23/05/2014 00:00:00;128,741999999995 26/05/2014 00:00:00;129,590999999995 27/05/2014 00:00:00;130,169999999995 28/05/2014 00:00:00;130,542999999995 30/05/2014 00:00:00;130,826999999995 02/06/2014 00:00:00;131,206999999995 03/06/2014 00:00:00;130,900999999995 04/06/2014 00:00:00;131,156999999995 05/06/2014 00:00:00;131,719999999995 06/06/2014 00:00:00;132,356999999995 10/06/2014 00:00:00;132,507999999995 11/06/2014 00:00:00;131,645999999995 12/06/2014 00:00:00;132,067999999995 13/06/2014 00:00:00;131,568999999995 16/06/2014 00:00:00;131,144999999995 17/06/2014 00:00:00;131,520999999995 18/06/2014 00:00:00;131,513999999995 19/06/2014 00:00:00;132,311999999995 20/06/2014 00:00:00;132,408999999995 23/06/2014 00:00:00;131,331999999995 24/06/2014 00:00:00;131,010999999995 25/06/2014 00:00:00;130,022999999995 26/06/2014 00:00:00;130,336999999995 27/06/2014 00:00:00;130,467999999995 30/06/2014 00:00:00;130,747999999995 01/07/2014 00:00:00;131,667999999995 02/07/2014 00:00:00;131,751999999995 03/07/2014 00:00:00;132,995999999995 04/07/2014 00:00:00;133,081999999995 07/07/2014 00:00:00;131,961999999995 08/07/2014 00:00:00;130,422999999995 09/07/2014 00:00:00;129,898999999995 10/07/2014 00:00:00;128,944999999995 11/07/2014 00:00:00;129,052999999995 15/07/2014 00:00:00;128,885999999995 16/07/2014 00:00:00;130,203999999995 17/07/2014 00:00:00;129,501999999995 18/07/2014 00:00:00;128,997999999995 21/07/2014 00:00:00;128,333999999995 22/07/2014 00:00:00;128,955999999995 23/07/2014 00:00:00;129,380999999995 24/07/2014 00:00:00;129,657999999995 25/07/2014 00:00:00;128,443999999995 28/07/2014 00:00:00;127,902999999995 29/07/2014 00:00:00;128,024999999995 30/07/2014 00:00:00;127,819999999995 31/07/2014 00:00:00;127,083999999995 01/08/2014 00:00:00;125,885999999995 04/08/2014 00:00:00;125,156999999995 05/08/2014 00:00:00;125,742999999995 06/08/2014 00:00:00;125,034999999995 07/08/2014 00:00:00;124,444999999995 08/08/2014 00:00:00;123,449999999995 11/08/2014 00:00:00;125,515999999995 12/08/2014 00:00:00;125,067999999995 13/08/2014 00:00:00;125,526999999995 14/08/2014 00:00:00;126,205999999995 18/08/2014 00:00:00;126,858999999995 19/08/2014 00:00:00;127,755999999995 20/08/2014 00:00:00;127,528999999995 21/08/2014 00:00:00;128,517999999995 22/08/2014 00:00:00;128,005999999995 25/08/2014 00:00:00;129,135999999995 26/08/2014 00:00:00;129,959999999995 27/08/2014 00:00:00;129,746999999995 28/08/2014 00:00:00;129,468999999995 29/08/2014 00:00:00;129,844999999995 01/09/2014 00:00:00;129,917999999995 02/09/2014 00:00:00;130,067999999995 03/09/2014 00:00:00;130,309999999995 04/09/2014 00:00:00;131,186999999995 05/09/2014 00:00:00;131,123999999995 08/09/2014 00:00:00;130,510999999995 09/09/2014 00:00:00;130,300999999995 10/09/2014 00:00:00;129,812999999995 11/09/2014 00:00:00;129,661999999995 12/09/2014 00:00:00;129,813999999995 15/09/2014 00:00:00;129,426999999995 16/09/2014 00:00:00;128,965999999995 17/09/2014 00:00:00;129,278999999995 18/09/2014 00:00:00;130,197999999995 19/09/2014 00:00:00;130,303999999995 22/09/2014 00:00:00;129,915999999995 23/09/2014 00:00:00;128,538999999995 24/09/2014 00:00:00;128,964999999995 25/09/2014 00:00:00;128,694999999995 26/09/2014 00:00:00;128,677999999995 29/09/2014 00:00:00;128,531999999995 30/09/2014 00:00:00;129,054999999995 01/10/2014 00:00:00;128,381999999995 02/10/2014 00:00:00;126,092999999995 03/10/2014 00:00:00;126,922999999995 06/10/2014 00:00:00;126,652999999995 07/10/2014 00:00:00;124,750999999995 08/10/2014 00:00:00;123,769999999995 09/10/2014 00:00:00;123,461999999995 10/10/2014 00:00:00;121,734999999995 13/10/2014 00:00:00;121,115999999995 14/10/2014 00:00:00;121,419999999995 15/10/2014 00:00:00;118,836999999995 16/10/2014 00:00:00;118,610999999995 17/10/2014 00:00:00;120,662999999995 20/10/2014 00:00:00;119,891999999995 21/10/2014 00:00:00;121,694999999995 22/10/2014 00:00:00;122,811999999995 23/10/2014 00:00:00;123,132999999995 24/10/2014 00:00:00;122,515999999995 27/10/2014 00:00:00;122,057999999995 28/10/2014 00:00:00;123,284999999995 29/10/2014 00:00:00;124,313999999995 30/10/2014 00:00:00;124,892999999995 31/10/2014 00:00:00;125,998999999995 03/11/2014 00:00:00;125,960999999995 04/11/2014 00:00:00;125,310999999995 05/11/2014 00:00:00;126,917999999995 06/11/2014 00:00:00;127,919999999995 07/11/2014 00:00:00;127,570999999995 10/11/2014 00:00:00;128,410999999995 12/11/2014 00:00:00;127,595999999995 13/11/2014 00:00:00;127,590999999995 14/11/2014 00:00:00;127,678999999995 17/11/2014 00:00:00;127,646999999995 18/11/2014 00:00:00;128,278999999995 19/11/2014 00:00:00;128,381999999995 20/11/2014 00:00:00;128,549999999994 21/11/2014 00:00:00;129,880999999994 24/11/2014 00:00:00;130,206999999994 25/11/2014 00:00:00;130,795999999994 26/11/2014 00:00:00;130,584999999994 27/11/2014 00:00:00;130,951999999994 28/11/2014 00:00:00;130,470999999994 01/12/2014 00:00:00;130,411999999994 02/12/2014 00:00:00;130,557999999994 03/12/2014 00:00:00;131,580999999994 04/12/2014 00:00:00;131,013999999994 05/12/2014 00:00:00;132,518999999994 08/12/2014 00:00:00;131,378999999994 09/12/2014 00:00:00;129,248999999994 10/12/2014 00:00:00;128,223999999994 11/12/2014 00:00:00;128,209999999994 12/12/2014 00:00:00;126,301999999994 15/12/2014 00:00:00;124,898999999995 16/12/2014 00:00:00;126,383999999994 17/12/2014 00:00:00;126,637999999994 18/12/2014 00:00:00;129,471999999994 19/12/2014 00:00:00;130,033999999994 22/12/2014 00:00:00;130,990999999994 23/12/2014 00:00:00;131,771999999994 24/12/2014 00:00:00;131,761999999994 29/12/2014 00:00:00;131,812999999994 30/12/2014 00:00:00;131,303999999994 31/12/2014 00:00:00;131,770999999994 02/01/2015 00:00:00;131,519999999994 05/01/2015 00:00:00;130,688999999994 06/01/2015 00:00:00;130,240999999994 07/01/2015 00:00:00;130,118999999994 08/01/2015 00:00:00;132,575999999994 09/01/2015 00:00:00;132,257999999994 12/01/2015 00:00:00;133,060999999994 13/01/2015 00:00:00;134,434999999994 14/01/2015 00:00:00;133,575999999994 15/01/2015 00:00:00;135,549999999994 16/01/2015 00:00:00;136,293999999994 19/01/2015 00:00:00;136,905999999994 20/01/2015 00:00:00;137,287999999994 21/01/2015 00:00:00;137,872999999994 22/01/2015 00:00:00;139,546999999994 23/01/2015 00:00:00;141,907999999994 26/01/2015 00:00:00;143,338999999994 27/01/2015 00:00:00;142,007999999994 28/01/2015 00:00:00;143,138999999994 29/01/2015 00:00:00;142,790999999994 30/01/2015 00:00:00;143,067999999994 02/02/2015 00:00:00;143,019999999994 03/02/2015 00:00:00;143,521999999993 04/02/2015 00:00:00;144,216999999993 05/02/2015 00:00:00;145,510999999993 06/02/2015 00:00:00;144,938999999993 09/02/2015 00:00:00;143,483999999993 10/02/2015 00:00:00;144,642999999993 11/02/2015 00:00:00;144,339999999993 12/02/2015 00:00:00;145,172999999993 13/02/2015 00:00:00;145,296999999993 16/02/2015 00:00:00;145,683999999993 17/02/2015 00:00:00;145,644999999993 18/02/2015 00:00:00;147,001999999993 19/02/2015 00:00:00;147,772999999993 20/02/2015 00:00:00;147,982999999993 23/02/2015 00:00:00;149,146999999993 24/02/2015 00:00:00;149,556999999993 25/02/2015 00:00:00;150,837999999993 26/02/2015 00:00:00;151,873999999993 27/02/2015 00:00:00;152,768999999993 02/03/2015 00:00:00;152,756999999993 03/03/2015 00:00:00;151,406999999993 04/03/2015 00:00:00;151,883999999993 05/03/2015 00:00:00;153,922999999993 06/03/2015 00:00:00;154,442999999993 09/03/2015 00:00:00;154,267999999993 10/03/2015 00:00:00;153,678999999993 11/03/2015 00:00:00;156,288999999993 12/03/2015 00:00:00;156,476999999993 13/03/2015 00:00:00;157,629999999993 16/03/2015 00:00:00;159,419999999993 17/03/2015 00:00:00;157,733999999993 18/03/2015 00:00:00;157,599999999993 19/03/2015 00:00:00;158,083999999993 20/03/2015 00:00:00;158,697999999993 23/03/2015 00:00:00;157,696999999993 24/03/2015 00:00:00;158,550999999993 25/03/2015 00:00:00;157,020999999993 26/03/2015 00:00:00;155,972999999993 27/03/2015 00:00:00;156,392999999993 30/03/2015 00:00:00;158,148999999993 31/03/2015 00:00:00;157,716999999993 01/04/2015 00:00:00;157,889999999993 02/04/2015 00:00:00;158,129999999992 07/04/2015 00:00:00;159,424999999992 08/04/2015 00:00:00;159,479999999992 09/04/2015 00:00:00;161,342999999992 10/04/2015 00:00:00;163,403999999992 13/04/2015 00:00:00;163,756999999992 14/04/2015 00:00:00;162,842999999992 15/04/2015 00:00:00;163,372999999992 16/04/2015 00:00:00;162,299999999992 17/04/2015 00:00:00;159,153999999992 20/04/2015 00:00:00;160,609999999992 21/04/2015 00:00:00;161,998999999992 22/04/2015 00:00:00;161,934999999992 23/04/2015 00:00:00;162,058999999992 24/04/2015 00:00:00;162,623999999992 27/04/2015 00:00:00;164,331999999992 28/04/2015 00:00:00;161,610999999992 29/04/2015 00:00:00;158,308999999992 30/04/2015 00:00:00;158,507999999992 04/05/2015 00:00:00;159,757999999992 05/05/2015 00:00:00;157,741999999992 06/05/2015 00:00:00;156,987999999992 07/05/2015 00:00:00;157,759999999992 11/05/2015 00:00:00;161,159999999992 12/05/2015 00:00:00;159,412999999992 13/05/2015 00:00:00;159,249999999992 15/05/2015 00:00:00;160,492999999992 18/05/2015 00:00:00;161,488999999992 19/05/2015 00:00:00;163,323999999992 20/05/2015 00:00:00;163,876999999992 21/05/2015 00:00:00;164,469999999992 22/05/2015 00:00:00;164,618999999992 26/05/2015 00:00:00;163,674999999992 27/05/2015 00:00:00;165,232999999992 28/05/2015 00:00:00;165,074999999992 29/05/2015 00:00:00;163,002999999992 01/06/2015 00:00:00;163,938999999992 02/06/2015 00:00:00;162,081999999992 03/06/2015 00:00:00;161,834999999992 04/06/2015 00:00:00;160,989999999992 05/06/2015 00:00:00;159,605999999992 08/06/2015 00:00:00;158,124999999992 09/06/2015 00:00:00;157,765999999992 10/06/2015 00:00:00;159,629999999992 11/06/2015 00:00:00;159,706999999992 12/06/2015 00:00:00;158,339999999992 15/06/2015 00:00:00;155,611999999992 16/06/2015 00:00:00;156,603999999992 17/06/2015 00:00:00;155,460999999992 18/06/2015 00:00:00;155,567999999992 19/06/2015 00:00:00;156,318999999992 22/06/2015 00:00:00;159,069999999992 23/06/2015 00:00:00;160,867999999992 24/06/2015 00:00:00;160,184999999992 25/06/2015 00:00:00;160,277999999992 26/06/2015 00:00:00;160,031999999992 29/06/2015 00:00:00;156,434999999992 30/06/2015 00:00:00;155,600999999992 01/07/2015 00:00:00;158,059999999992 02/07/2015 00:00:00;156,761999999992 03/07/2015 00:00:00;156,502999999992 06/07/2015 00:00:00;154,995999999992 07/07/2015 00:00:00;153,196999999992 08/07/2015 00:00:00;152,641999999992 09/07/2015 00:00:00;154,848999999992 10/07/2015 00:00:00;157,051999999992 13/07/2015 00:00:00;159,496999999992 15/07/2015 00:00:00;160,090999999992 16/07/2015 00:00:00;161,928999999992 17/07/2015 00:00:00;162,607999999992 20/07/2015 00:00:00;163,511999999992 21/07/2015 00:00:00;161,849999999992 22/07/2015 00:00:00;160,629999999992 23/07/2015 00:00:00;160,208999999992 24/07/2015 00:00:00;159,301999999992 27/07/2015 00:00:00;155,486999999992 28/07/2015 00:00:00;156,660999999992 29/07/2015 00:00:00;157,730999999992 30/07/2015 00:00:00;159,245999999992 31/07/2015 00:00:00;160,107999999992 03/08/2015 00:00:00;161,665999999992 04/08/2015 00:00:00;161,508999999992 05/08/2015 00:00:00;162,582999999992 06/08/2015 00:00:00;161,957999999992 07/08/2015 00:00:00;160,690999999992 10/08/2015 00:00:00;161,703999999992 11/08/2015 00:00:00;159,866999999992 12/08/2015 00:00:00;156,966999999992 13/08/2015 00:00:00;158,908999999992 14/08/2015 00:00:00;159,421999999992 17/08/2015 00:00:00;159,167999999992 18/08/2015 00:00:00;159,960999999992 19/08/2015 00:00:00;158,006999999992 20/08/2015 00:00:00;154,633999999992 21/08/2015 00:00:00;150,809999999992 24/08/2015 00:00:00;145,053999999992 25/08/2015 00:00:00;150,132999999992 26/08/2015 00:00:00;148,765999999992 27/08/2015 00:00:00;153,653999999992 28/08/2015 00:00:00;153,093999999992 31/08/2015 00:00:00;153,096999999992 01/09/2015 00:00:00;150,148999999992 02/09/2015 00:00:00;150,249999999992 03/09/2015 00:00:00;152,868999999992 04/09/2015 00:00:00;150,305999999992 07/09/2015 00:00:00;150,328999999992 08/09/2015 00:00:00;151,802999999992 09/09/2015 00:00:00;152,896999999992 10/09/2015 00:00:00;151,905999999992 11/09/2015 00:00:00;151,274999999992 14/09/2015 00:00:00;150,497999999992 15/09/2015 00:00:00;151,602999999992 16/09/2015 00:00:00;152,298999999992 17/09/2015 00:00:00;152,633999999992 18/09/2015 00:00:00;151,747999999992 21/09/2015 00:00:00;152,812999999992 22/09/2015 00:00:00;149,665999999992 23/09/2015 00:00:00;149,921999999992 24/09/2015 00:00:00;147,033999999992 25/09/2015 00:00:00;149,844999999992 28/09/2015 00:00:00;147,409999999992 29/09/2015 00:00:00;146,429999999992 30/09/2015 00:00:00;148,901999999992 01/10/2015 00:00:00;148,977999999992 02/10/2015 00:00:00;149,258999999992 05/10/2015 00:00:00;152,392999999992 06/10/2015 00:00:00;153,043999999992 07/10/2015 00:00:00;152,195999999992 08/10/2015 00:00:00;153,161999999992 09/10/2015 00:00:00;153,155999999992 12/10/2015 00:00:00;152,905999999992 13/10/2015 00:00:00;151,912999999992 14/10/2015 00:00:00;150,752999999992 15/10/2015 00:00:00;152,729999999992 16/10/2015 00:00:00;152,898999999992 19/10/2015 00:00:00;153,730999999992 20/10/2015 00:00:00;154,001999999992 21/10/2015 00:00:00;154,791999999992 22/10/2015 00:00:00;155,691999999992 23/10/2015 00:00:00;158,388999999991 26/10/2015 00:00:00;158,553999999991 27/10/2015 00:00:00;157,003999999991 28/10/2015 00:00:00;157,712999999991 29/10/2015 00:00:00;158,119999999991 30/10/2015 00:00:00;158,199999999991 02/11/2015 00:00:00;159,774999999991 03/11/2015 00:00:00;160,082999999991 04/11/2015 00:00:00;160,290999999991 05/11/2015 00:00:00;160,608999999991 06/11/2015 00:00:00;162,450999999991 09/11/2015 00:00:00;161,233999999991 10/11/2015 00:00:00;161,550999999991 12/11/2015 00:00:00;160,661999999991 13/11/2015 00:00:00;159,608999999991 16/11/2015 00:00:00;160,533999999991 17/11/2015 00:00:00;163,556999999991 18/11/2015 00:00:00;163,273999999991 19/11/2015 00:00:00;164,032999999991 20/11/2015 00:00:00;164,831999999991 23/11/2015 00:00:00;165,092999999991 24/11/2015 00:00:00;163,227999999991 25/11/2015 00:00:00;165,255999999991 26/11/2015 00:00:00;166,397999999991 27/11/2015 00:00:00;166,978999999991 30/11/2015 00:00:00;168,402999999991 01/12/2015 00:00:00;168,105999999991 02/12/2015 00:00:00;168,336999999991 03/12/2015 00:00:00;164,942999999991 04/12/2015 00:00:00;164,666999999991 07/12/2015 00:00:00;166,239999999991 08/12/2015 00:00:00;163,906999999991 09/12/2015 00:00:00;162,420999999991 10/12/2015 00:00:00;162,140999999991 11/12/2015 00:00:00;159,566999999991 14/12/2015 00:00:00;158,024999999991 15/12/2015 00:00:00;160,926999999991 16/12/2015 00:00:00;161,826999999991 17/12/2015 00:00:00;163,048999999991 18/12/2015 00:00:00;161,753999999991 21/12/2015 00:00:00;160,398999999991 22/12/2015 00:00:00;160,139999999991 23/12/2015 00:00:00;162,599999999991 24/12/2015 00:00:00;162,471999999991 28/12/2015 00:00:00;162,476999999991 29/12/2015 00:00:00;164,860999999991 30/12/2015 00:00:00;164,598999999991 31/12/2015 00:00:00;163,865999999991 04/01/2016 00:00:00;160,397999999991 05/01/2016 00:00:00;160,728999999991 06/01/2016 00:00:00;159,196999999991 07/01/2016 00:00:00;157,395999999991 08/01/2016 00:00:00;156,042999999991 11/01/2016 00:00:00;154,403999999991 12/01/2016 00:00:00;156,155999999991 13/01/2016 00:00:00;156,139999999991 14/01/2016 00:00:00;153,476999999991 15/01/2016 00:00:00;149,704999999991 18/01/2016 00:00:00;149,113999999991 19/01/2016 00:00:00;151,158999999991 20/01/2016 00:00:00;147,692999999992 21/01/2016 00:00:00;149,582999999991 22/01/2016 00:00:00;153,437999999991 25/01/2016 00:00:00;153,913999999991 26/01/2016 00:00:00;154,612999999991 27/01/2016 00:00:00;154,899999999991 28/01/2016 00:00:00;152,116999999991 29/01/2016 00:00:00;154,094999999991 01/02/2016 00:00:00;154,550999999991 02/02/2016 00:00:00;152,264999999991 03/02/2016 00:00:00;150,015999999991 04/02/2016 00:00:00;149,379999999991 05/02/2016 00:00:00;147,747999999991 08/02/2016 00:00:00;141,857999999992 09/02/2016 00:00:00;141,305999999992 10/02/2016 00:00:00;144,404999999992 11/02/2016 00:00:00;140,682999999992 12/02/2016 00:00:00;143,651999999992 15/02/2016 00:00:00;147,797999999991 16/02/2016 00:00:00;147,815999999991 17/02/2016 00:00:00;151,203999999991 18/02/2016 00:00:00;152,944999999991 19/02/2016 00:00:00;151,536999999991 22/02/2016 00:00:00;153,105999999991 23/02/2016 00:00:00;152,973999999991 24/02/2016 00:00:00;151,137999999991 25/02/2016 00:00:00;151,931999999991 26/02/2016 00:00:00;153,819999999991 29/02/2016 00:00:00;154,983999999991 01/03/2016 00:00:00;156,940999999991 02/03/2016 00:00:00;155,182999999991 03/03/2016 00:00:00;154,553999999991 04/03/2016 00:00:00;155,434999999991 07/03/2016 00:00:00;155,159999999991 08/03/2016 00:00:00;153,114999999991 09/03/2016 00:00:00;153,666999999991 10/03/2016 00:00:00;151,031999999991 11/03/2016 00:00:00;154,370999999991 14/03/2016 00:00:00;155,338999999991 15/03/2016 00:00:00;154,721999999991 16/03/2016 00:00:00;155,523999999991 17/03/2016 00:00:00;154,841999999991 18/03/2016 00:00:00;156,361999999991 21/03/2016 00:00:00;155,802999999991 22/03/2016 00:00:00;157,130999999991 23/03/2016 00:00:00;157,733999999991 24/03/2016 00:00:00;156,410999999991 29/03/2016 00:00:00;157,276999999991 30/03/2016 00:00:00;158,067999999991 31/03/2016 00:00:00;157,953999999991 01/04/2016 00:00:00;156,690999999991 04/04/2016 00:00:00;157,377999999991 05/04/2016 00:00:00;155,041999999991 06/04/2016 00:00:00;156,247999999991 07/04/2016 00:00:00;155,197999999991 08/04/2016 00:00:00;156,289999999991 11/04/2016 00:00:00;156,018999999991 12/04/2016 00:00:00;156,334999999991 13/04/2016 00:00:00;158,454999999990 14/04/2016 00:00:00;158,988999999990 15/04/2016 00:00:00;157,793999999991 18/04/2016 00:00:00;158,449999999990 19/04/2016 00:00:00;159,425999999990 20/04/2016 00:00:00;158,604999999990 21/04/2016 00:00:00;158,859999999990 22/04/2016 00:00:00;158,382999999990 25/04/2016 00:00:00;158,731999999990 26/04/2016 00:00:00;157,902999999990 27/04/2016 00:00:00;159,044999999990 28/04/2016 00:00:00;157,925999999990 29/04/2016 00:00:00;156,234999999991 02/05/2016 00:00:00;156,916999999990 03/05/2016 00:00:00;155,500999999991 04/05/2016 00:00:00;154,621999999991 06/05/2016 00:00:00;154,981999999991 09/05/2016 00:00:00;156,256999999990 10/05/2016 00:00:00;157,342999999990 11/05/2016 00:00:00;157,281999999990 12/05/2016 00:00:00;156,285999999990 13/05/2016 00:00:00;157,207999999990 17/05/2016 00:00:00;157,225999999990 18/05/2016 00:00:00;157,881999999990 19/05/2016 00:00:00;156,958999999990 20/05/2016 00:00:00;159,286999999990 23/05/2016 00:00:00;159,562999999990 24/05/2016 00:00:00;162,451999999990 25/05/2016 00:00:00;164,006999999990 26/05/2016 00:00:00;164,468999999990 27/05/2016 00:00:00;164,609999999990 30/05/2016 00:00:00;164,739999999990 31/05/2016 00:00:00;164,584999999990 01/06/2016 00:00:00;164,272999999990 02/06/2016 00:00:00;164,800999999990 03/06/2016 00:00:00;163,250999999990 06/06/2016 00:00:00;163,303999999990 07/06/2016 00:00:00;164,405999999990 08/06/2016 00:00:00;163,423999999990 09/06/2016 00:00:00;162,382999999990 10/06/2016 00:00:00;159,134999999990 13/06/2016 00:00:00;156,647999999990 14/06/2016 00:00:00;154,607999999990 15/06/2016 00:00:00;155,586999999990 16/06/2016 00:00:00;153,830999999990 17/06/2016 00:00:00;155,209999999990 20/06/2016 00:00:00;159,152999999990 21/06/2016 00:00:00;159,219999999990 22/06/2016 00:00:00;159,806999999990 23/06/2016 00:00:00;161,758999999990 24/06/2016 00:00:00;155,913999999990 27/06/2016 00:00:00;150,094999999991 28/06/2016 00:00:00;152,787999999990 29/06/2016 00:00:00;156,138999999990 30/06/2016 00:00:00;158,062999999990 01/07/2016 00:00:00;158,462999999990 04/07/2016 00:00:00;158,055999999990 05/07/2016 00:00:00;156,084999999990 06/07/2016 00:00:00;154,842999999990 07/07/2016 00:00:00;156,602999999990 08/07/2016 00:00:00;158,230999999990 11/07/2016 00:00:00;160,140999999990 12/07/2016 00:00:00;161,017999999990 13/07/2016 00:00:00;160,945999999990 15/07/2016 00:00:00;160,703999999990 18/07/2016 00:00:00;161,736999999990 19/07/2016 00:00:00;161,447999999990 20/07/2016 00:00:00;163,209999999990 21/07/2016 00:00:00;162,287999999990 22/07/2016 00:00:00;162,138999999990 25/07/2016 00:00:00;163,002999999990 26/07/2016 00:00:00;164,025999999990 27/07/2016 00:00:00;164,512999999990 28/07/2016 00:00:00;164,370999999990 29/07/2016 00:00:00;163,962999999990 01/08/2016 00:00:00;163,505999999990 02/08/2016 00:00:00;161,889999999990 03/08/2016 00:00:00;161,248999999990 04/08/2016 00:00:00;162,625999999990 05/08/2016 00:00:00;163,969999999990 08/08/2016 00:00:00;163,609999999990 09/08/2016 00:00:00;165,267999999989 10/08/2016 00:00:00;165,026999999989 11/08/2016 00:00:00;166,264999999989 12/08/2016 00:00:00;166,144999999989 16/08/2016 00:00:00;164,927999999989 17/08/2016 00:00:00;163,865999999989 18/08/2016 00:00:00;165,063999999989 19/08/2016 00:00:00;164,650999999989 22/08/2016 00:00:00;165,219999999989 23/08/2016 00:00:00;166,405999999989 24/08/2016 00:00:00;166,693999999989 25/08/2016 00:00:00;165,401999999989 26/08/2016 00:00:00;166,191999999989 29/08/2016 00:00:00;166,389999999989 30/08/2016 00:00:00;166,751999999989 31/08/2016 00:00:00;166,313999999989 01/09/2016 00:00:00;167,092999999989 02/09/2016 00:00:00;168,587999999989 05/09/2016 00:00:00;169,069999999989 06/09/2016 00:00:00;167,869999999989 07/09/2016 00:00:00;168,542999999989 08/09/2016 00:00:00;167,888999999989 09/09/2016 00:00:00;166,272999999989 12/09/2016 00:00:00;165,331999999989 13/09/2016 00:00:00;164,622999999989 14/09/2016 00:00:00;164,854999999989 15/09/2016 00:00:00;165,741999999989 16/09/2016 00:00:00;165,333999999989 19/09/2016 00:00:00;166,498999999989 20/09/2016 00:00:00;166,574999999989 21/09/2016 00:00:00;167,234999999989 22/09/2016 00:00:00;168,802999999989 23/09/2016 00:00:00;167,347999999989 26/09/2016 00:00:00;165,513999999989 27/09/2016 00:00:00;165,156999999989 28/09/2016 00:00:00;166,463999999989 29/09/2016 00:00:00;165,667999999989 30/09/2016 00:00:00;166,207999999989 03/10/2016 00:00:00;166,593999999989 04/10/2016 00:00:00;167,598999999989 05/10/2016 00:00:00;166,674999999989 06/10/2016 00:00:00;166,438999999989 07/10/2016 00:00:00;164,846999999989 10/10/2016 00:00:00;165,670999999989 11/10/2016 00:00:00;164,807999999989 12/10/2016 00:00:00;164,174999999989 13/10/2016 00:00:00;163,201999999989 14/10/2016 00:00:00;164,498999999989 17/10/2016 00:00:00;163,665999999989 18/10/2016 00:00:00;165,790999999989 19/10/2016 00:00:00;166,126999999989 20/10/2016 00:00:00;165,784999999989 21/10/2016 00:00:00;165,806999999989 24/10/2016 00:00:00;165,921999999989 25/10/2016 00:00:00;164,580999999989 26/10/2016 00:00:00;164,417999999989 27/10/2016 00:00:00;163,656999999989 28/10/2016 00:00:00;163,366999999989 31/10/2016 00:00:00;163,010999999989 02/11/2016 00:00:00;160,087999999989 03/11/2016 00:00:00;160,300999999989 04/11/2016 00:00:00;158,634999999989 07/11/2016 00:00:00;160,609999999989 08/11/2016 00:00:00;160,502999999989 09/11/2016 00:00:00;162,455999999989 10/11/2016 00:00:00;162,109999999989 14/11/2016 00:00:00;161,322999999989 15/11/2016 00:00:00;162,042999999989 16/11/2016 00:00:00;161,906999999989 17/11/2016 00:00:00;162,385999999989 18/11/2016 00:00:00;163,298999999989 21/11/2016 00:00:00;163,758999999989 22/11/2016 00:00:00;163,944999999989 23/11/2016 00:00:00;163,714999999989 24/11/2016 00:00:00;164,246999999989 25/11/2016 00:00:00;164,489999999989 28/11/2016 00:00:00;163,908999999989 29/11/2016 00:00:00;164,273999999989 30/11/2016 00:00:00;164,208999999989 01/12/2016 00:00:00;162,790999999989 02/12/2016 00:00:00;161,840999999989 05/12/2016 00:00:00;162,830999999989 06/12/2016 00:00:00;163,481999999989 07/12/2016 00:00:00;164,892999999989 08/12/2016 00:00:00;166,386999999989 09/12/2016 00:00:00;167,975999999989 12/12/2016 00:00:00;167,446999999989 13/12/2016 00:00:00;168,268999999989 14/12/2016 00:00:00;168,183999999989 15/12/2016 00:00:00;169,910999999988 16/12/2016 00:00:00;170,345999999988 19/12/2016 00:00:00;170,362999999988 20/12/2016 00:00:00;171,005999999988 21/12/2016 00:00:00;171,433999999988 22/12/2016 00:00:00;171,161999999988 23/12/2016 00:00:00;171,743999999988 27/12/2016 00:00:00;172,234999999988 28/12/2016 00:00:00;172,269999999988 29/12/2016 00:00:00;171,941999999988 30/12/2016 00:00:00;172,046999999988 02/01/2017 00:00:00;173,469999999988 03/01/2017 00:00:00;173,699999999988 04/01/2017 00:00:00;173,282999999988 05/01/2017 00:00:00;173,418999999988 06/01/2017 00:00:00;173,724999999988 09/01/2017 00:00:00;173,835999999988 10/01/2017 00:00:00;174,142999999988 11/01/2017 00:00:00;175,305999999988 12/01/2017 00:00:00;173,876999999988 13/01/2017 00:00:00;174,852999999988 16/01/2017 00:00:00;174,154999999988 17/01/2017 00:00:00;173,732999999988 18/01/2017 00:00:00;173,963999999988 19/01/2017 00:00:00;173,929999999988 20/01/2017 00:00:00;173,409999999988 23/01/2017 00:00:00;172,888999999988 24/01/2017 00:00:00;173,437999999988 25/01/2017 00:00:00;175,047999999988 26/01/2017 00:00:00;175,899999999988 27/01/2017 00:00:00;175,994999999988 30/01/2017 00:00:00;174,380999999988 31/01/2017 00:00:00;174,016999999988 01/02/2017 00:00:00;175,592999999988 02/02/2017 00:00:00;175,673999999988 03/02/2017 00:00:00;176,164999999988 06/02/2017 00:00:00;174,829999999988 07/02/2017 00:00:00;175,871999999988 08/02/2017 00:00:00;176,025999999988 09/02/2017 00:00:00;176,929999999988 10/02/2017 00:00:00;177,592999999988 13/02/2017 00:00:00;178,997999999987 14/02/2017 00:00:00;179,383999999987 15/02/2017 00:00:00;179,835999999987 16/02/2017 00:00:00;179,528999999987 17/02/2017 00:00:00;178,925999999987 20/02/2017 00:00:00;179,499999999987 21/02/2017 00:00:00;180,669999999987 22/02/2017 00:00:00;180,191999999987 23/02/2017 00:00:00;180,822999999987 24/02/2017 00:00:00;179,827999999987 27/02/2017 00:00:00;179,953999999987 28/02/2017 00:00:00;180,367999999987 01/03/2017 00:00:00;182,385999999987 02/03/2017 00:00:00;183,202999999987 03/03/2017 00:00:00;182,609999999987 06/03/2017 00:00:00;181,906999999987 07/03/2017 00:00:00;181,993999999987 08/03/2017 00:00:00;182,362999999987 09/03/2017 00:00:00;181,921999999987 10/03/2017 00:00:00;182,307999999987 13/03/2017 00:00:00;182,754999999987 14/03/2017 00:00:00;182,543999999987 15/03/2017 00:00:00;182,876999999987 16/03/2017 00:00:00;183,498999999987 17/03/2017 00:00:00;184,326999999987 20/03/2017 00:00:00;184,052999999987 21/03/2017 00:00:00;182,473999999987 22/03/2017 00:00:00;180,873999999987 23/03/2017 00:00:00;182,694999999987 24/03/2017 00:00:00;183,332999999987 27/03/2017 00:00:00;182,335999999987 28/03/2017 00:00:00;183,477999999987 29/03/2017 00:00:00;184,028999999987 30/03/2017 00:00:00;185,268999999987 31/03/2017 00:00:00;186,051999999987 03/04/2017 00:00:00;185,665999999987 04/04/2017 00:00:00;186,559999999986 05/04/2017 00:00:00;186,857999999986 06/04/2017 00:00:00;187,349999999986 07/04/2017 00:00:00;187,723999999986 10/04/2017 00:00:00;188,174999999986 11/04/2017 00:00:00;187,249999999986 12/04/2017 00:00:00;187,955999999986 13/04/2017 00:00:00;187,496999999986 18/04/2017 00:00:00;185,710999999986 19/04/2017 00:00:00;186,575999999986 20/04/2017 00:00:00;188,041999999986 21/04/2017 00:00:00;187,985999999986 24/04/2017 00:00:00;191,367999999986 25/04/2017 00:00:00;191,960999999986 26/04/2017 00:00:00;192,862999999986 27/04/2017 00:00:00;193,809999999986 28/04/2017 00:00:00;194,515999999986 02/05/2017 00:00:00;196,053999999986 03/05/2017 00:00:00;194,659999999986 04/05/2017 00:00:00;196,412999999986 05/05/2017 00:00:00;197,978999999985 09/05/2017 00:00:00;198,910999999985 10/05/2017 00:00:00;198,934999999985 11/05/2017 00:00:00;197,865999999985 12/05/2017 00:00:00;198,557999999985 15/05/2017 00:00:00;198,826999999985 16/05/2017 00:00:00;198,912999999985 17/05/2017 00:00:00;195,744999999986 18/05/2017 00:00:00;194,999999999986 19/05/2017 00:00:00;197,351999999985 22/05/2017 00:00:00;196,708999999985 23/05/2017 00:00:00;197,534999999985 24/05/2017 00:00:00;198,119999999985 26/05/2017 00:00:00;199,478999999985 29/05/2017 00:00:00;198,940999999985 30/05/2017 00:00:00;199,733999999985 31/05/2017 00:00:00;199,595999999985 01/06/2017 00:00:00;201,283999999985 02/06/2017 00:00:00;202,605999999985 06/06/2017 00:00:00;200,437999999985 07/06/2017 00:00:00;200,698999999985 08/06/2017 00:00:00;200,639999999985 09/06/2017 00:00:00;201,385999999985 12/06/2017 00:00:00;197,763999999985 13/06/2017 00:00:00;199,495999999985 14/06/2017 00:00:00;199,567999999985 15/06/2017 00:00:00;198,184999999985 16/06/2017 00:00:00;200,532999999985 19/06/2017 00:00:00;202,403999999985 20/06/2017 00:00:00;201,957999999985 21/06/2017 00:00:00;201,976999999985 22/06/2017 00:00:00;202,299999999985 23/06/2017 00:00:00;201,639999999985 26/06/2017 00:00:00;201,889999999985 27/06/2017 00:00:00;199,720999999985 28/06/2017 00:00:00;198,932999999985 29/06/2017 00:00:00;195,998999999985 30/06/2017 00:00:00;196,176999999985 03/07/2017 00:00:00;197,187999999985 04/07/2017 00:00:00;196,410999999985 05/07/2017 00:00:00;197,591999999985 06/07/2017 00:00:00;195,522999999985 07/07/2017 00:00:00;196,448999999985 10/07/2017 00:00:00;197,771999999985 11/07/2017 00:00:00;196,886999999985 12/07/2017 00:00:00;199,599999999985 13/07/2017 00:00:00;200,072999999985 17/07/2017 00:00:00;200,646999999985 18/07/2017 00:00:00;198,689999999985 19/07/2017 00:00:00;200,441999999985 20/07/2017 00:00:00;199,904999999985 21/07/2017 00:00:00;197,999999999985 24/07/2017 00:00:00;197,566999999985 25/07/2017 00:00:00;197,999999999985 26/07/2017 00:00:00;199,315999999985 27/07/2017 00:00:00;199,453999999985 28/07/2017 00:00:00;196,828999999985 31/07/2017 00:00:00;197,094999999985 01/08/2017 00:00:00;198,134999999985 02/08/2017 00:00:00;197,100999999985 03/08/2017 00:00:00;196,999999999985 04/08/2017 00:00:00;198,088999999985 07/08/2017 00:00:00;198,175999999985 08/08/2017 00:00:00;198,672999999985 09/08/2017 00:00:00;197,111999999985 10/08/2017 00:00:00;195,569999999985 11/08/2017 00:00:00;193,862999999985 14/08/2017 00:00:00;196,049999999985 16/08/2017 00:00:00;198,040999999985 17/08/2017 00:00:00;197,740999999985 18/08/2017 00:00:00;196,397999999985 21/08/2017 00:00:00;195,591999999985 22/08/2017 00:00:00;197,549999999985 23/08/2017 00:00:00;197,033999999985 24/08/2017 00:00:00;197,138999999985 25/08/2017 00:00:00;196,854999999985 28/08/2017 00:00:00;196,020999999985 29/08/2017 00:00:00;193,516999999985 30/08/2017 00:00:00;195,376999999985 31/08/2017 00:00:00;197,229999999985 01/09/2017 00:00:00;198,874999999985 04/09/2017 00:00:00;198,053999999985 05/09/2017 00:00:00;198,325999999985 06/09/2017 00:00:00;197,859999999985 07/09/2017 00:00:00;199,455999999985 08/09/2017 00:00:00;199,994999999984 11/09/2017 00:00:00;201,498999999984 12/09/2017 00:00:00;202,370999999984 13/09/2017 00:00:00;201,396999999984 14/09/2017 00:00:00;202,274999999984 15/09/2017 00:00:00;202,349999999984 18/09/2017 00:00:00;203,286999999984 19/09/2017 00:00:00;203,772999999984 20/09/2017 00:00:00;203,958999999984 21/09/2017 00:00:00;204,606999999984 22/09/2017 00:00:00;205,196999999984 25/09/2017 00:00:00;205,190999999984 26/09/2017 00:00:00;204,912999999984 27/09/2017 00:00:00;205,222999999984 28/09/2017 00:00:00;206,366999999984 29/09/2017 00:00:00;207,374999999984 02/10/2017 00:00:00;208,437999999984 03/10/2017 00:00:00;208,893999999984 04/10/2017 00:00:00;209,633999999984 05/10/2017 00:00:00;208,985999999984 06/10/2017 00:00:00;208,363999999984 09/10/2017 00:00:00;208,328999999984 10/10/2017 00:00:00;208,235999999984 11/10/2017 00:00:00;208,415999999984 12/10/2017 00:00:00;208,398999999984 13/10/2017 00:00:00;208,390999999984 16/10/2017 00:00:00;208,739999999984 17/10/2017 00:00:00;208,342999999984 18/10/2017 00:00:00;209,217999999984 19/10/2017 00:00:00;206,618999999984 20/10/2017 00:00:00;207,291999999984 23/10/2017 00:00:00;208,658999999984 24/10/2017 00:00:00;207,841999999984 25/10/2017 00:00:00;207,719999999984 26/10/2017 00:00:00;210,816999999983 27/10/2017 00:00:00;212,667999999983 30/10/2017 00:00:00;212,244999999983 31/10/2017 00:00:00;212,700999999983 02/11/2017 00:00:00;212,305999999983 03/11/2017 00:00:00;214,015999999983 06/11/2017 00:00:00;214,247999999983 07/11/2017 00:00:00;213,626999999983 08/11/2017 00:00:00;212,548999999983 09/11/2017 00:00:00;208,694999999983 10/11/2017 00:00:00;208,037999999983 13/11/2017 00:00:00;206,452999999984 14/11/2017 00:00:00;206,698999999984 15/11/2017 00:00:00;205,624999999984 16/11/2017 00:00:00;208,392999999983 17/11/2017 00:00:00;207,800999999983 20/11/2017 00:00:00;208,804999999983 21/11/2017 00:00:00;210,611999999983 22/11/2017 00:00:00;209,824999999983 23/11/2017 00:00:00;210,039999999983 24/11/2017 00:00:00;209,666999999983 27/11/2017 00:00:00;209,511999999983 28/11/2017 00:00:00;210,600999999983 29/11/2017 00:00:00;209,673999999983 30/11/2017 00:00:00;209,927999999983 01/12/2017 00:00:00;207,751999999983 04/12/2017 00:00:00;208,831999999983 05/12/2017 00:00:00;208,619999999983 06/12/2017 00:00:00;207,285999999983 07/12/2017 00:00:00;207,759999999983 08/12/2017 00:00:00;208,640999999983 11/12/2017 00:00:00;207,782999999983 12/12/2017 00:00:00;208,654999999983 13/12/2017 00:00:00;208,948999999983 14/12/2017 00:00:00;208,255999999983 15/12/2017 00:00:00;207,027999999983 18/12/2017 00:00:00;209,571999999983 19/12/2017 00:00:00;210,082999999983 20/12/2017 00:00:00;209,114999999983 21/12/2017 00:00:00;209,834999999983 22/12/2017 00:00:00;210,210999999983 27/12/2017 00:00:00;210,670999999983 28/12/2017 00:00:00;210,178999999983 29/12/2017 00:00:00;209,721999999983 02/01/2018 00:00:00;209,981999999983 03/01/2018 00:00:00;211,986999999983 04/01/2018 00:00:00;213,814999999983 05/01/2018 00:00:00;216,445999999982 08/01/2018 00:00:00;217,261999999982 09/01/2018 00:00:00;218,319999999982 10/01/2018 00:00:00;216,851999999982 11/01/2018 00:00:00;216,274999999982 12/01/2018 00:00:00;216,203999999982 15/01/2018 00:00:00;215,487999999982 16/01/2018 00:00:00;216,442999999982 17/01/2018 00:00:00;216,375999999982 18/01/2018 00:00:00;216,995999999982 19/01/2018 00:00:00;218,719999999982 22/01/2018 00:00:00;218,154999999982 23/01/2018 00:00:00;218,106999999982 24/01/2018 00:00:00;216,289999999982 25/01/2018 00:00:00;214,827999999982 26/01/2018 00:00:00;216,993999999982 29/01/2018 00:00:00;216,410999999982 30/01/2018 00:00:00;214,377999999982 31/01/2018 00:00:00;214,683999999982 01/02/2018 00:00:00;214,518999999982 02/02/2018 00:00:00;210,825999999983 05/02/2018 00:00:00;207,637999999983 06/02/2018 00:00:00;204,716999999983 07/02/2018 00:00:00;209,120999999983 08/02/2018 00:00:00;203,985999999983 09/02/2018 00:00:00;201,934999999983 12/02/2018 00:00:00;203,894999999983 13/02/2018 00:00:00;202,569999999983 14/02/2018 00:00:00;205,196999999983 15/02/2018 00:00:00;207,544999999983 16/02/2018 00:00:00;209,822999999983 19/02/2018 00:00:00;208,242999999983 20/02/2018 00:00:00;209,975999999983 21/02/2018 00:00:00;210,667999999983 22/02/2018 00:00:00;209,682999999983 23/02/2018 00:00:00;209,391999999983 26/02/2018 00:00:00;209,774999999983 27/02/2018 00:00:00;209,390999999983 28/02/2018 00:00:00;208,234999999983 01/03/2018 00:00:00;204,797999999983 02/03/2018 00:00:00;201,530999999983 05/03/2018 00:00:00;202,967999999983 06/03/2018 00:00:00;204,413999999983 07/03/2018 00:00:00;205,393999999983 08/03/2018 00:00:00;208,195999999983 09/03/2018 00:00:00;209,740999999982 12/03/2018 00:00:00;210,349999999982 13/03/2018 00:00:00;208,433999999983 14/03/2018 00:00:00;207,909999999983 15/03/2018 00:00:00;209,243999999982 16/03/2018 00:00:00;208,840999999983 19/03/2018 00:00:00;207,142999999983 20/03/2018 00:00:00;207,930999999983 21/03/2018 00:00:00;208,319999999983 22/03/2018 00:00:00;204,847999999983 23/03/2018 00:00:00;203,287999999983 26/03/2018 00:00:00;202,680999999983 27/03/2018 00:00:00;205,043999999983 28/03/2018 00:00:00;203,809999999983 29/03/2018 00:00:00;204,032999999983 03/04/2018 00:00:00;201,576999999983 04/04/2018 00:00:00;198,763999999983 05/04/2018 00:00:00;203,529999999983 06/04/2018 00:00:00;203,309999999983 09/04/2018 00:00:00;203,583999999983 10/04/2018 00:00:00;206,073999999983 11/04/2018 00:00:00;204,669999999983 12/04/2018 00:00:00;206,475999999983 13/04/2018 00:00:00;206,222999999983 16/04/2018 00:00:00;205,377999999983 17/04/2018 00:00:00;207,452999999982 18/04/2018 00:00:00;207,027999999982 19/04/2018 00:00:00;206,764999999982 20/04/2018 00:00:00;205,845999999983 23/04/2018 00:00:00;206,725999999982 24/04/2018 00:00:00;206,263999999982 25/04/2018 00:00:00;204,332999999983 26/04/2018 00:00:00;206,467999999982 27/04/2018 00:00:00;206,943999999982 30/04/2018 00:00:00;207,510999999982 02/05/2018 00:00:00;210,730999999982 03/05/2018 00:00:00;210,205999999982 04/05/2018 00:00:00;211,424999999982 07/05/2018 00:00:00;212,659999999982 09/05/2018 00:00:00;214,413999999982 11/05/2018 00:00:00;214,333999999982 14/05/2018 00:00:00;213,822999999982 15/05/2018 00:00:00;213,356999999982 16/05/2018 00:00:00;214,672999999982 17/05/2018 00:00:00;217,349999999981 18/05/2018 00:00:00;217,316999999981 22/05/2018 00:00:00;217,856999999981 23/05/2018 00:00:00;216,496999999981 24/05/2018 00:00:00;216,751999999981 25/05/2018 00:00:00;218,754999999981 28/05/2018 00:00:00;218,602999999981 29/05/2018 00:00:00;216,168999999981 30/05/2018 00:00:00;216,434999999981 31/05/2018 00:00:00;216,922999999981 01/06/2018 00:00:00;218,345999999981 04/06/2018 00:00:00;219,471999999981 05/06/2018 00:00:00;220,319999999981 06/06/2018 00:00:00;220,558999999981 07/06/2018 00:00:00;220,191999999981 08/06/2018 00:00:00;220,215999999981 11/06/2018 00:00:00;220,763999999981 12/06/2018 00:00:00;220,663999999981 13/06/2018 00:00:00;221,657999999981 14/06/2018 00:00:00;224,456999999981 15/06/2018 00:00:00;222,789999999981 18/06/2018 00:00:00;221,344999999981 19/06/2018 00:00:00;219,036999999981 20/06/2018 00:00:00;219,440999999981 21/06/2018 00:00:00;217,519999999981 22/06/2018 00:00:00;218,549999999981 25/06/2018 00:00:00;214,573999999981 26/06/2018 00:00:00;215,159999999981 27/06/2018 00:00:00;215,847999999981 28/06/2018 00:00:00;212,988999999981 29/06/2018 00:00:00;215,384999999981 02/07/2018 00:00:00;212,946999999981 03/07/2018 00:00:00;214,084999999981 04/07/2018 00:00:00;213,183999999981 05/07/2018 00:00:00;213,682999999981 06/07/2018 00:00:00;213,593999999981 09/07/2018 00:00:00;215,110999999981 10/07/2018 00:00:00;217,023999999981 11/07/2018 00:00:00;215,319999999981 12/07/2018 00:00:00;218,014999999981 13/07/2018 00:00:00;218,203999999981 16/07/2018 00:00:00;218,001999999981 17/07/2018 00:00:00;219,245999999981 18/07/2018 00:00:00;219,622999999981 19/07/2018 00:00:00;219,383999999981 20/07/2018 00:00:00;218,879999999981 23/07/2018 00:00:00;218,466999999981 24/07/2018 00:00:00;220,117999999981 25/07/2018 00:00:00;219,701999999981 26/07/2018 00:00:00;220,830999999981 27/07/2018 00:00:00;221,443999999981 30/07/2018 00:00:00;220,982999999981 31/07/2018 00:00:00;220,319999999981 01/08/2018 00:00:00;219,800999999981 02/08/2018 00:00:00;219,308999999981 03/08/2018 00:00:00;220,092999999981 06/08/2018 00:00:00;220,937999999980 07/08/2018 00:00:00;221,423999999980 08/08/2018 00:00:00;220,849999999980 09/08/2018 00:00:00;221,516999999980 10/08/2018 00:00:00;220,236999999980 13/08/2018 00:00:00;220,342999999980 14/08/2018 00:00:00;219,960999999980 16/08/2018 00:00:00;217,842999999981 17/08/2018 00:00:00;217,454999999981 20/08/2018 00:00:00;218,538999999981 21/08/2018 00:00:00;219,177999999980 22/08/2018 00:00:00;219,047999999980 23/08/2018 00:00:00;219,183999999980 24/08/2018 00:00:00;219,561999999980 27/08/2018 00:00:00;220,937999999980 28/08/2018 00:00:00;221,794999999980 29/08/2018 00:00:00;221,851999999980 30/08/2018 00:00:00;221,736999999980 31/08/2018 00:00:00;220,651999999980 03/09/2018 00:00:00;220,340999999980 04/09/2018 00:00:00;218,668999999980 05/09/2018 00:00:00;216,048999999981 06/09/2018 00:00:00;215,850999999981 07/09/2018 00:00:00;216,602999999981 10/09/2018 00:00:00;217,408999999981 11/09/2018 00:00:00;217,971999999980 12/09/2018 00:00:00;218,596999999980 13/09/2018 00:00:00;218,283999999980 14/09/2018 00:00:00;219,378999999980 17/09/2018 00:00:00;218,671999999980 18/09/2018 00:00:00;218,507999999980 19/09/2018 00:00:00;219,216999999980 20/09/2018 00:00:00;219,840999999980 21/09/2018 00:00:00;220,283999999980 24/09/2018 00:00:00;219,031999999980 25/09/2018 00:00:00;219,579999999980 26/09/2018 00:00:00;219,310999999980 27/09/2018 00:00:00;219,036999999980 28/09/2018 00:00:00;218,353999999980 01/10/2018 00:00:00;219,196999999980 02/10/2018 00:00:00;217,592999999980 03/10/2018 00:00:00;218,351999999980 04/10/2018 00:00:00;214,846999999981 05/10/2018 00:00:00;213,077999999981 08/10/2018 00:00:00;208,601999999981 09/10/2018 00:00:00;207,628999999981 10/10/2018 00:00:00;202,777999999982 11/10/2018 00:00:00;201,084999999982 12/10/2018 00:00:00;202,587999999982 15/10/2018 00:00:00;199,681999999982 16/10/2018 00:00:00;204,645999999981 17/10/2018 00:00:00;203,548999999981 18/10/2018 00:00:00;203,050999999982 19/10/2018 00:00:00;199,536999999982 22/10/2018 00:00:00;199,220999999982 23/10/2018 00:00:00;195,129999999982 24/10/2018 00:00:00;194,392999999982 25/10/2018 00:00:00;196,571999999982 26/10/2018 00:00:00;195,858999999982 29/10/2018 00:00:00;197,064999999982 30/10/2018 00:00:00;197,238999999982 31/10/2018 00:00:00;201,643999999982 02/11/2018 00:00:00;203,398999999981 05/11/2018 00:00:00;201,404999999982 06/11/2018 00:00:00;201,305999999982 07/11/2018 00:00:00;200,693999999982 08/11/2018 00:00:00;201,397999999981 09/11/2018 00:00:00;200,198999999982 12/11/2018 00:00:00;197,442999999982 13/11/2018 00:00:00;198,396999999982 14/11/2018 00:00:00;197,187999999982 15/11/2018 00:00:00;195,173999999982 16/11/2018 00:00:00;194,374999999982 19/11/2018 00:00:00;192,264999999982 20/11/2018 00:00:00;190,041999999982 21/11/2018 00:00:00;192,023999999982 22/11/2018 00:00:00;191,169999999982 23/11/2018 00:00:00;192,767999999982 26/11/2018 00:00:00;193,437999999982 27/11/2018 00:00:00;192,615999999982 28/11/2018 00:00:00;192,634999999982 29/11/2018 00:00:00;193,936999999982 30/11/2018 00:00:00;193,466999999982 03/12/2018 00:00:00;195,628999999982 04/12/2018 00:00:00;193,402999999982 05/12/2018 00:00:00;192,370999999982 06/12/2018 00:00:00;186,887999999983 07/12/2018 00:00:00;187,714999999983 10/12/2018 00:00:00;185,016999999983 11/12/2018 00:00:00;186,688999999983 12/12/2018 00:00:00;190,227999999982 13/12/2018 00:00:00;189,516999999982 14/12/2018 00:00:00;187,577999999983 17/12/2018 00:00:00;186,011999999983 18/12/2018 00:00:00;185,238999999983 19/12/2018 00:00:00;184,388999999983 20/12/2018 00:00:00;180,457999999983 21/12/2018 00:00:00;180,063999999983 24/12/2018 00:00:00;179,519999999983 27/12/2018 00:00:00;178,114999999983 28/12/2018 00:00:00;180,615999999983 31/12/2018 00:00:00;182,581999999983 02/01/2019 00:00:00;182,089999999983 03/01/2019 00:00:00;177,388999999983 04/01/2019 00:00:00;182,722999999983 07/01/2019 00:00:00;183,818999999983 08/01/2019 00:00:00;187,071999999982 09/01/2019 00:00:00;190,128999999982 10/01/2019 00:00:00;190,103999999982 11/01/2019 00:00:00;190,068999999982 14/01/2019 00:00:00;189,363999999982 15/01/2019 00:00:00;190,535999999982 16/01/2019 00:00:00;192,495999999982 17/01/2019 00:00:00;192,253999999982 18/01/2019 00:00:00;194,243999999982 21/01/2019 00:00:00;195,210999999982 22/01/2019 00:00:00;194,635999999982 23/01/2019 00:00:00;194,118999999982 24/01/2019 00:00:00;195,549999999982 25/01/2019 00:00:00;197,636999999981 28/01/2019 00:00:00;195,378999999982 29/01/2019 00:00:00;197,027999999981 30/01/2019 00:00:00;197,378999999981 31/01/2019 00:00:00;196,516999999981 01/02/2019 00:00:00;196,768999999981 04/02/2019 00:00:00;197,322999999981 05/02/2019 00:00:00;200,093999999981 06/02/2019 00:00:00;200,638999999981 07/02/2019 00:00:00;197,130999999981 08/02/2019 00:00:00;195,228999999981 11/02/2019 00:00:00;196,739999999981 12/02/2019 00:00:00;199,764999999981 13/02/2019 00:00:00;201,540999999981 14/02/2019 00:00:00;201,017999999981 15/02/2019 00:00:00;203,168999999981 18/02/2019 00:00:00;203,978999999981 19/02/2019 00:00:00;202,994999999981 20/02/2019 00:00:00;204,066999999981 21/02/2019 00:00:00;203,822999999981 22/02/2019 00:00:00;204,046999999981 25/02/2019 00:00:00;204,013999999980 26/02/2019 00:00:00;203,765999999981 27/02/2019 00:00:00;204,714999999980 28/02/2019 00:00:00;204,332999999980 01/03/2019 00:00:00;205,841999999980 04/03/2019 00:00:00;206,838999999980 05/03/2019 00:00:00;206,465999999980 06/03/2019 00:00:00;205,135999999980 07/03/2019 00:00:00;202,839999999981 08/03/2019 00:00:00;201,252999999981 11/03/2019 00:00:00;203,349999999980 12/03/2019 00:00:00;203,170999999980 13/03/2019 00:00:00;203,626999999980 14/03/2019 00:00:00;204,942999999980 15/03/2019 00:00:00;207,406999999980 18/03/2019 00:00:00;206,905999999980 19/03/2019 00:00:00;209,025999999980 20/03/2019 00:00:00;206,927999999980 21/03/2019 00:00:00;206,848999999980 22/03/2019 00:00:00;203,731999999980 25/03/2019 00:00:00;202,502999999980 26/03/2019 00:00:00;204,744999999980 27/03/2019 00:00:00;202,752999999980 28/03/2019 00:00:00;203,562999999980 29/03/2019 00:00:00;205,432999999980 01/04/2019 00:00:00;208,618999999980 02/04/2019 00:00:00;209,363999999980 03/04/2019 00:00:00;212,522999999979 04/04/2019 00:00:00;211,620999999979 05/04/2019 00:00:00;212,730999999979 08/04/2019 00:00:00;212,215999999979 09/04/2019 00:00:00;210,670999999979 10/04/2019 00:00:00;212,333999999979 11/04/2019 00:00:00;212,975999999979 12/04/2019 00:00:00;215,815999999979 15/04/2019 00:00:00;216,053999999979 16/04/2019 00:00:00;216,973999999979 17/04/2019 00:00:00;216,332999999979 18/04/2019 00:00:00;216,327999999979 23/04/2019 00:00:00;217,983999999979 24/04/2019 00:00:00;218,233999999979 25/04/2019 00:00:00;216,955999999979 26/04/2019 00:00:00;217,184999999979 29/04/2019 00:00:00;217,102999999979 30/04/2019 00:00:00;216,412999999979 02/05/2019 00:00:00;215,144999999979 03/05/2019 00:00:00;215,838999999979 06/05/2019 00:00:00;213,604999999979 07/05/2019 00:00:00;211,548999999979 09/05/2019 00:00:00;208,886999999979 10/05/2019 00:00:00;209,619999999979 13/05/2019 00:00:00;205,774999999980 14/05/2019 00:00:00;208,972999999979 15/05/2019 00:00:00;210,841999999979 16/05/2019 00:00:00;213,344999999979 17/05/2019 00:00:00;212,123999999979 20/05/2019 00:00:00;209,532999999979 21/05/2019 00:00:00;211,499999999979 22/05/2019 00:00:00;212,173999999979 23/05/2019 00:00:00;208,936999999979 24/05/2019 00:00:00;209,867999999979 27/05/2019 00:00:00;209,954999999979 28/05/2019 00:00:00;210,319999999979 29/05/2019 00:00:00;207,554999999979 31/05/2019 00:00:00;207,651999999979 03/06/2019 00:00:00;208,127999999979 04/06/2019 00:00:00;208,873999999979 05/06/2019 00:00:00;210,367999999979 06/06/2019 00:00:00;210,049999999979 07/06/2019 00:00:00;212,456999999979 11/06/2019 00:00:00;214,198999999979 12/06/2019 00:00:00;214,292999999979 13/06/2019 00:00:00;214,748999999979 14/06/2019 00:00:00;213,207999999979 17/06/2019 00:00:00;213,712999999979 18/06/2019 00:00:00;216,693999999978 19/06/2019 00:00:00;216,933999999978 20/06/2019 00:00:00;217,862999999978 21/06/2019 00:00:00;216,167999999978 24/06/2019 00:00:00;215,751999999978 25/06/2019 00:00:00;215,420999999979 26/06/2019 00:00:00;214,913999999979 27/06/2019 00:00:00;215,112999999979 28/06/2019 00:00:00;216,900999999978 01/07/2019 00:00:00;218,693999999978 02/07/2019 00:00:00;218,524999999978 03/07/2019 00:00:00;220,183999999978 04/07/2019 00:00:00;219,985999999978 05/07/2019 00:00:00;217,702999999978 08/07/2019 00:00:00;217,090999999978 09/07/2019 00:00:00;215,868999999978 10/07/2019 00:00:00;215,531999999978 11/07/2019 00:00:00;215,793999999978 12/07/2019 00:00:00;216,076999999978 15/07/2019 00:00:00;218,107999999978 16/07/2019 00:00:00;218,605999999978 17/07/2019 00:00:00;217,441999999978 18/07/2019 00:00:00;216,990999999978 19/07/2019 00:00:00;218,202999999978 22/07/2019 00:00:00;218,885999999978 23/07/2019 00:00:00;220,658999999978 24/07/2019 00:00:00;221,861999999978 25/07/2019 00:00:00;220,935999999978 26/07/2019 00:00:00;221,860999999978 29/07/2019 00:00:00;220,475999999978 30/07/2019 00:00:00;218,233999999978 31/07/2019 00:00:00;217,724999999978 01/08/2019 00:00:00;218,444999999978 02/08/2019 00:00:00;213,918999999978 05/08/2019 00:00:00;208,668999999979 06/08/2019 00:00:00;208,377999999979 07/08/2019 00:00:00;208,987999999979 08/08/2019 00:00:00;212,837999999978 09/08/2019 00:00:00;211,886999999979 12/08/2019 00:00:00;211,015999999979 13/08/2019 00:00:00;211,469999999979 14/08/2019 00:00:00;208,358999999979 16/08/2019 00:00:00;209,878999999979 19/08/2019 00:00:00;212,310999999978 20/08/2019 00:00:00;210,979999999979 21/08/2019 00:00:00;214,391999999978 22/08/2019 00:00:00;213,063999999978 23/08/2019 00:00:00;211,356999999978 26/08/2019 00:00:00;210,714999999978 27/08/2019 00:00:00;211,902999999978 28/08/2019 00:00:00;210,598999999978 29/08/2019 00:00:00;212,621999999978 30/08/2019 00:00:00;215,046999999978 02/09/2019 00:00:00;215,496999999978 03/09/2019 00:00:00;214,671999999978 04/09/2019 00:00:00;216,516999999978 05/09/2019 00:00:00;218,246999999978 06/09/2019 00:00:00;218,976999999978 09/09/2019 00:00:00;218,434999999978 10/09/2019 00:00:00;216,165999999978 11/09/2019 00:00:00;218,749999999978 12/09/2019 00:00:00;219,328999999977 13/09/2019 00:00:00;220,665999999977 16/09/2019 00:00:00;219,546999999977 17/09/2019 00:00:00;219,971999999977 18/09/2019 00:00:00;220,063999999977 19/09/2019 00:00:00;220,829999999977 20/09/2019 00:00:00;220,235999999977 23/09/2019 00:00:00;218,512999999977 24/09/2019 00:00:00;219,011999999977 25/09/2019 00:00:00;217,092999999978 26/09/2019 00:00:00;217,589999999978 27/09/2019 00:00:00;218,358999999977 30/09/2019 00:00:00;218,916999999977 01/10/2019 00:00:00;217,273999999978 02/10/2019 00:00:00;212,165999999978 03/10/2019 00:00:00;212,285999999978 04/10/2019 00:00:00;213,952999999978 07/10/2019 00:00:00;215,066999999978 08/10/2019 00:00:00;212,138999999978 09/10/2019 00:00:00;213,061999999978 10/10/2019 00:00:00;213,402999999978 11/10/2019 00:00:00;217,778999999977 14/10/2019 00:00:00;217,433999999977 15/10/2019 00:00:00;219,354999999977 16/10/2019 00:00:00;219,548999999977 17/10/2019 00:00:00;219,464999999977 18/10/2019 00:00:00;219,091999999977 21/10/2019 00:00:00;219,663999999977 22/10/2019 00:00:00;219,233999999977 23/10/2019 00:00:00;217,990999999977 24/10/2019 00:00:00;220,272999999977 25/10/2019 00:00:00;221,607999999977 28/10/2019 00:00:00;223,430999999977 29/10/2019 00:00:00;223,768999999977 30/10/2019 00:00:00;223,576999999977 31/10/2019 00:00:00;223,226999999977 04/11/2019 00:00:00;227,327999999976 05/11/2019 00:00:00;227,572999999976 06/11/2019 00:00:00;228,000999999976 07/11/2019 00:00:00;229,731999999976 08/11/2019 00:00:00;229,874999999976 12/11/2019 00:00:00;230,119999999976 13/11/2019 00:00:00;230,011999999976 14/11/2019 00:00:00;229,476999999976 15/11/2019 00:00:00;230,699999999976 18/11/2019 00:00:00;230,799999999976 19/11/2019 00:00:00;230,863999999976 20/11/2019 00:00:00;230,704999999976 21/11/2019 00:00:00;229,335999999976 22/11/2019 00:00:00;230,623999999976 25/11/2019 00:00:00;233,684999999975 26/11/2019 00:00:00;234,989999999975 27/11/2019 00:00:00;235,751999999975 28/11/2019 00:00:00;235,431999999975 29/11/2019 00:00:00;234,885999999975 02/12/2019 00:00:00;231,438999999976 03/12/2019 00:00:00;231,015999999976 04/12/2019 00:00:00;233,244999999975 05/12/2019 00:00:00;234,026999999975 06/12/2019 00:00:00;234,769999999975 09/12/2019 00:00:00;234,285999999975 10/12/2019 00:00:00;233,960999999975 11/12/2019 00:00:00;234,256999999975 12/12/2019 00:00:00;234,619999999975 13/12/2019 00:00:00;236,441999999975 16/12/2019 00:00:00;239,154999999975 17/12/2019 00:00:00;238,009999999975 18/12/2019 00:00:00;237,231999999975 19/12/2019 00:00:00;238,199999999975 20/12/2019 00:00:00;239,630999999975 23/12/2019 00:00:00;239,559999999975 24/12/2019 00:00:00;239,817999999975 27/12/2019 00:00:00;240,826999999974 30/12/2019 00:00:00;238,405999999975 31/12/2019 00:00:00;238,523999999975 02/01/2020 00:00:00;240,036999999974 03/01/2020 00:00:00;238,436999999975 06/01/2020 00:00:00;237,116999999975 07/01/2020 00:00:00;238,556999999975 08/01/2020 00:00:00;239,684999999974 09/01/2020 00:00:00;240,090999999974 10/01/2020 00:00:00;239,820999999974 13/01/2020 00:00:00;239,835999999974 14/01/2020 00:00:00;240,652999999974 15/01/2020 00:00:00;242,224999999974 16/01/2020 00:00:00;243,121999999974 17/01/2020 00:00:00;245,231999999974 20/01/2020 00:00:00;245,991999999974 21/01/2020 00:00:00;245,590999999974 22/01/2020 00:00:00;246,439999999974 23/01/2020 00:00:00;244,951999999974 24/01/2020 00:00:00;245,504999999974 27/01/2020 00:00:00;240,519999999974 28/01/2020 00:00:00;241,640999999974 29/01/2020 00:00:00;243,651999999974 30/01/2020 00:00:00;240,475999999974 31/01/2020 00:00:00;238,360999999974 03/02/2020 00:00:00;240,230999999974 04/02/2020 00:00:00;243,889999999974 05/02/2020 00:00:00;247,280999999973 06/02/2020 00:00:00;247,077999999973 07/02/2020 00:00:00;246,434999999973 10/02/2020 00:00:00;247,114999999973 11/02/2020 00:00:00;249,550999999973 12/02/2020 00:00:00;251,220999999973 13/02/2020 00:00:00;250,855999999973 14/02/2020 00:00:00;251,415999999973 17/02/2020 00:00:00;252,444999999973 18/02/2020 00:00:00;250,601999999973 19/02/2020 00:00:00;252,505999999973 20/02/2020 00:00:00;249,946999999973 21/02/2020 00:00:00;248,594999999973 24/02/2020 00:00:00;239,571999999974 25/02/2020 00:00:00;235,505999999974 26/02/2020 00:00:00;236,036999999974 27/02/2020 00:00:00;228,357999999975 28/02/2020 00:00:00;223,207999999976 02/03/2020 00:00:00;223,397999999976 03/03/2020 00:00:00;226,253999999975 04/03/2020 00:00:00;227,117999999975 05/03/2020 00:00:00;223,187999999976 06/03/2020 00:00:00;216,385999999976 09/03/2020 00:00:00;204,825999999978 10/03/2020 00:00:00;203,533999999978 11/03/2020 00:00:00;199,274999999978 12/03/2020 00:00:00;178,557999999981 13/03/2020 00:00:00;179,963999999980 16/03/2020 00:00:00;168,406999999982 17/03/2020 00:00:00;164,606999999982 18/03/2020 00:00:00;156,493999999983 19/03/2020 00:00:00;162,220999999982 20/03/2020 00:00:00;169,647999999981 23/03/2020 00:00:00;162,757999999982 24/03/2020 00:00:00;175,325999999981 25/03/2020 00:00:00;181,792999999980 26/03/2020 00:00:00;188,461999999979 27/03/2020 00:00:00;182,965999999980 30/03/2020 00:00:00;184,210999999980 31/03/2020 00:00:00;188,189999999979 01/04/2020 00:00:00;183,070999999980 02/04/2020 00:00:00;181,484999999980 03/04/2020 00:00:00;177,397999999981 06/04/2020 00:00:00;188,472999999979 07/04/2020 00:00:00;192,881999999979 08/04/2020 00:00:00;195,309999999979 09/04/2020 00:00:00;199,132999999978 14/04/2020 00:00:00;199,533999999978 15/04/2020 00:00:00;191,609999999979 16/04/2020 00:00:00;193,584999999979 17/04/2020 00:00:00;199,848999999978 20/04/2020 00:00:00;201,347999999978 21/04/2020 00:00:00;195,459999999979 22/04/2020 00:00:00;199,046999999978 23/04/2020 00:00:00;201,520999999978 24/04/2020 00:00:00;200,299999999978 27/04/2020 00:00:00;203,529999999978 28/04/2020 00:00:00;205,264999999977 29/04/2020 00:00:00;209,016999999977 30/04/2020 00:00:00;206,244999999977 04/05/2020 00:00:00;198,861999999978 05/05/2020 00:00:00;204,842999999977 06/05/2020 00:00:00;205,236999999977 07/05/2020 00:00:00;208,426999999977 11/05/2020 00:00:00;210,223999999977 12/05/2020 00:00:00;210,349999999977 13/05/2020 00:00:00;206,698999999977 14/05/2020 00:00:00;200,624999999978 15/05/2020 00:00:00;202,522999999978 18/05/2020 00:00:00;211,456999999977 19/05/2020 00:00:00;209,662999999977 20/05/2020 00:00:00;211,778999999977 22/05/2020 00:00:00;212,327999999976 25/05/2020 00:00:00;217,136999999976 26/05/2020 00:00:00;219,136999999976 27/05/2020 00:00:00;215,328999999976 28/05/2020 00:00:00;219,664999999976 29/05/2020 00:00:00;218,372999999976 02/06/2020 00:00:00;223,956999999975 03/06/2020 00:00:00;227,761999999975 04/06/2020 00:00:00;226,684999999975 05/06/2020 00:00:00;229,214999999974 08/06/2020 00:00:00;226,864999999975 09/06/2020 00:00:00;224,443999999975 10/06/2020 00:00:00;224,409999999975 11/06/2020 00:00:00;215,767999999976 12/06/2020 00:00:00;216,274999999976 15/06/2020 00:00:00;217,388999999976 16/06/2020 00:00:00;222,410999999975 17/06/2020 00:00:00;225,440999999975 18/06/2020 00:00:00;224,010999999975 19/06/2020 00:00:00;224,627999999975 22/06/2020 00:00:00;222,786999999975 23/06/2020 00:00:00;225,713999999975 24/06/2020 00:00:00;220,221999999975 25/06/2020 00:00:00;221,803999999975 26/06/2020 00:00:00;222,234999999975 29/06/2020 00:00:00;222,586999999975 30/06/2020 00:00:00;224,137999999975 01/07/2020 00:00:00;225,129999999975 02/07/2020 00:00:00;228,327999999974 03/07/2020 00:00:00;227,638999999974 06/07/2020 00:00:00;230,995999999974 07/07/2020 00:00:00;230,841999999974 08/07/2020 00:00:00;228,756999999974 09/07/2020 00:00:00;227,525999999974 10/07/2020 00:00:00;229,075999999974 13/07/2020 00:00:00;232,192999999974 15/07/2020 00:00:00;233,528999999974 16/07/2020 00:00:00;232,924999999974 17/07/2020 00:00:00;233,675999999974 20/07/2020 00:00:00;235,948999999973 21/07/2020 00:00:00;235,887999999973 22/07/2020 00:00:00;235,592999999973 23/07/2020 00:00:00;235,593999999973 24/07/2020 00:00:00;230,180999999974 27/07/2020 00:00:00;230,723999999974 28/07/2020 00:00:00;231,157999999974 29/07/2020 00:00:00;231,300999999974 30/07/2020 00:00:00;228,092999999974 31/07/2020 00:00:00;227,770999999974 03/08/2020 00:00:00;232,577999999974 04/08/2020 00:00:00;230,449999999974 05/08/2020 00:00:00;233,446999999973 06/08/2020 00:00:00;233,487999999973 07/08/2020 00:00:00;234,620999999973 10/08/2020 00:00:00;234,239999999973 11/08/2020 00:00:00;238,059999999973 12/08/2020 00:00:00;239,398999999973 13/08/2020 00:00:00;239,589999999973 14/08/2020 00:00:00;236,209999999973 17/08/2020 00:00:00;238,243999999973 18/08/2020 00:00:00;236,329999999973 19/08/2020 00:00:00;237,758999999973 20/08/2020 00:00:00;235,833999999973 21/08/2020 00:00:00;235,739999999973 24/08/2020 00:00:00;237,793999999973 25/08/2020 00:00:00;238,484999999973 26/08/2020 00:00:00;242,056999999972 27/08/2020 00:00:00;239,442999999973 28/08/2020 00:00:00;238,440999999973 31/08/2020 00:00:00;237,934999999973 01/09/2020 00:00:00;237,863999999973 02/09/2020 00:00:00;241,455999999972 03/09/2020 00:00:00;236,120999999973 04/09/2020 00:00:00;232,795999999973 07/09/2020 00:00:00;237,482999999973 08/09/2020 00:00:00;234,531999999973 09/09/2020 00:00:00;237,366999999973 10/09/2020 00:00:00;236,648999999973 11/09/2020 00:00:00;237,037999999973 14/09/2020 00:00:00;238,950999999973 15/09/2020 00:00:00;239,947999999972 16/09/2020 00:00:00;241,476999999972 17/09/2020 00:00:00;240,560999999972 18/09/2020 00:00:00;240,057999999972 21/09/2020 00:00:00;233,403999999973 22/09/2020 00:00:00;233,457999999973 23/09/2020 00:00:00;233,992999999973 24/09/2020 00:00:00;231,354999999973 25/09/2020 00:00:00;232,509999999973 28/09/2020 00:00:00;237,129999999973 29/09/2020 00:00:00;236,527999999973 30/09/2020 00:00:00;236,079999999973 01/10/2020 00:00:00;238,177999999972 02/10/2020 00:00:00;236,857999999973 05/10/2020 00:00:00;239,835999999972 06/10/2020 00:00:00;239,576999999972 07/10/2020 00:00:00;239,171999999972 08/10/2020 00:00:00;240,964999999972 09/10/2020 00:00:00;243,385999999972 12/10/2020 00:00:00;245,142999999972 13/10/2020 00:00:00;244,272999999972 14/10/2020 00:00:00;244,168999999972 15/10/2020 00:00:00;240,360999999972 16/10/2020 00:00:00;243,211999999972 19/10/2020 00:00:00;242,705999999972 20/10/2020 00:00:00;241,788999999972 21/10/2020 00:00:00;238,468999999972 22/10/2020 00:00:00;238,310999999972 23/10/2020 00:00:00;238,895999999972 26/10/2020 00:00:00;233,973999999973 27/10/2020 00:00:00;231,792999999973 28/10/2020 00:00:00;225,079999999974 29/10/2020 00:00:00;225,808999999974 30/10/2020 00:00:00;226,314999999974 02/11/2020 00:00:00;227,380999999973 03/11/2020 00:00:00;232,054999999973 04/11/2020 00:00:00;237,483999999972 05/11/2020 00:00:00;240,808999999972 06/11/2020 00:00:00;240,427999999972 09/11/2020 00:00:00;246,939999999971 10/11/2020 00:00:00;246,113999999971 12/11/2020 00:00:00;245,679999999971 13/11/2020 00:00:00;246,443999999971 16/11/2020 00:00:00;250,013999999971 17/11/2020 00:00:00;249,906999999971 18/11/2020 00:00:00;250,079999999971 19/11/2020 00:00:00;249,394999999971 20/11/2020 00:00:00;251,050999999971 23/11/2020 00:00:00;249,858999999971 24/11/2020 00:00:00;250,600999999971 25/11/2020 00:00:00;251,796999999970 26/11/2020 00:00:00;252,843999999970 27/11/2020 00:00:00;256,017999999970 30/11/2020 00:00:00;255,251999999970 01/12/2020 00:00:00;255,087999999970 02/12/2020 00:00:00;252,832999999970 03/12/2020 00:00:00;252,464999999970 04/12/2020 00:00:00;253,353999999970 07/12/2020 00:00:00;252,654999999970 08/12/2020 00:00:00;253,974999999970 09/12/2020 00:00:00;252,453999999970 10/12/2020 00:00:00;252,252999999970 11/12/2020 00:00:00;252,262999999970 14/12/2020 00:00:00;253,279999999970 15/12/2020 00:00:00;253,849999999970 16/12/2020 00:00:00;255,562999999970 17/12/2020 00:00:00;256,001999999970 18/12/2020 00:00:00;255,808999999970 21/12/2020 00:00:00;252,604999999970 22/12/2020 00:00:00;255,612999999970 23/12/2020 00:00:00;256,125999999970 24/12/2020 00:00:00;256,475999999970 28/12/2020 00:00:00;257,355999999970 29/12/2020 00:00:00;259,406999999969 30/12/2020 00:00:00;258,222999999969 31/12/2020 00:00:00;257,770999999969 04/01/2021 00:00:00;260,519999999969 05/01/2021 00:00:00;260,443999999969 06/01/2021 00:00:00;259,607999999969 07/01/2021 00:00:00;260,844999999969 08/01/2021 00:00:00;264,151999999969 11/01/2021 00:00:00;261,437999999969 12/01/2021 00:00:00;262,303999999969 13/01/2021 00:00:00;262,814999999969 14/01/2021 00:00:00;266,174999999968 15/01/2021 00:00:00;263,661999999969 18/01/2021 00:00:00;264,937999999968 19/01/2021 00:00:00;266,879999999968 20/01/2021 00:00:00;269,572999999968 21/01/2021 00:00:00;270,102999999968 22/01/2021 00:00:00;267,848999999968 25/01/2021 00:00:00;265,388999999968 26/01/2021 00:00:00;266,090999999968 27/01/2021 00:00:00;263,734999999968 28/01/2021 00:00:00;264,490999999968 29/01/2021 00:00:00;262,015999999969 01/02/2021 00:00:00;265,586999999968 02/02/2021 00:00:00;269,417999999968 03/02/2021 00:00:00;270,207999999968 04/02/2021 00:00:00;270,666999999968 05/02/2021 00:00:00;270,416999999968 08/02/2021 00:00:00;272,098999999967 09/02/2021 00:00:00;271,737999999967 10/02/2021 00:00:00;271,450999999967 11/02/2021 00:00:00;274,137999999967 12/02/2021 00:00:00;275,472999999967 15/02/2021 00:00:00;276,977999999967 16/02/2021 00:00:00;277,064999999967 17/02/2021 00:00:00;273,970999999967 18/02/2021 00:00:00;271,649999999967 19/02/2021 00:00:00;273,529999999967 22/02/2021 00:00:00;270,996999999967 23/02/2021 00:00:00;267,885999999968 24/02/2021 00:00:00;268,171999999968 25/02/2021 00:00:00;266,093999999968 26/02/2021 00:00:00;263,056999999968 01/03/2021 00:00:00;266,424999999968 02/03/2021 00:00:00;267,165999999968 03/03/2021 00:00:00;266,074999999968 04/03/2021 00:00:00;262,656999999968 05/03/2021 00:00:00;260,010999999969 08/03/2021 00:00:00;263,833999999968 09/03/2021 00:00:00;266,114999999968 10/03/2021 00:00:00;264,709999999968 11/03/2021 00:00:00;267,993999999968 12/03/2021 00:00:00;266,718999999968 15/03/2021 00:00:00;267,508999999968 16/03/2021 00:00:00;270,104999999967 17/03/2021 00:00:00;268,818999999967 18/03/2021 00:00:00;268,690999999967 19/03/2021 00:00:00;267,238999999968 22/03/2021 00:00:00;268,340999999967 23/03/2021 00:00:00;267,415999999967 24/03/2021 00:00:00;267,394999999967 25/03/2021 00:00:00;266,953999999967 26/03/2021 00:00:00;269,644999999967 29/03/2021 00:00:00;269,507999999967 30/03/2021 00:00:00;270,974999999967 31/03/2021 00:00:00;272,458999999967 01/04/2021 00:00:00;275,902999999966 06/04/2021 00:00:00;277,971999999966 07/04/2021 00:00:00;277,406999999966 08/04/2021 00:00:00;278,628999999966 09/04/2021 00:00:00;279,638999999966 12/04/2021 00:00:00;276,759999999966 13/04/2021 00:00:00;279,318999999966 14/04/2021 00:00:00;278,468999999966 15/04/2021 00:00:00;280,653999999966 16/04/2021 00:00:00;282,490999999965 19/04/2021 00:00:00;281,206999999966 20/04/2021 00:00:00;277,655999999966 21/04/2021 00:00:00;279,255999999966 22/04/2021 00:00:00;282,739999999965 23/04/2021 00:00:00;284,564999999965 26/04/2021 00:00:00;285,516999999965 27/04/2021 00:00:00;284,554999999965 28/04/2021 00:00:00;283,510999999965 29/04/2021 00:00:00;281,022999999965 30/04/2021 00:00:00;280,728999999965 03/05/2021 00:00:00;280,924999999965 04/05/2021 00:00:00;275,870999999966 05/05/2021 00:00:00;279,160999999966 06/05/2021 00:00:00;277,037999999966 07/05/2021 00:00:00;281,296999999965 10/05/2021 00:00:00;279,137999999966 11/05/2021 00:00:00;273,409999999966 12/05/2021 00:00:00;270,381999999967 14/05/2021 00:00:00;274,551999999966 17/05/2021 00:00:00;273,492999999966 18/05/2021 00:00:00;275,452999999966 19/05/2021 00:00:00;271,238999999966 20/05/2021 00:00:00;274,513999999966 21/05/2021 00:00:00;276,675999999966 25/05/2021 00:00:00;278,313999999966 26/05/2021 00:00:00;278,538999999966 27/05/2021 00:00:00;281,451999999965 28/05/2021 00:00:00;283,203999999965 31/05/2021 00:00:00;282,750999999965 01/06/2021 00:00:00;284,008999999965 02/06/2021 00:00:00;283,709999999965 03/06/2021 00:00:00;283,552999999965 04/06/2021 00:00:00;284,596999999965 07/06/2021 00:00:00;284,971999999965 08/06/2021 00:00:00;284,112999999965 09/06/2021 00:00:00;285,351999999965 10/06/2021 00:00:00;284,075999999965 11/06/2021 00:00:00;285,745999999964 14/06/2021 00:00:00;285,829999999964 15/06/2021 00:00:00;286,386999999964 16/06/2021 00:00:00;286,818999999964 17/06/2021 00:00:00;287,265999999964 18/06/2021 00:00:00;284,544999999965 21/06/2021 00:00:00;285,653999999964 22/06/2021 00:00:00;286,424999999964 23/06/2021 00:00:00;284,568999999964 24/06/2021 00:00:00;287,887999999964 25/06/2021 00:00:00;287,846999999964 28/06/2021 00:00:00;287,007999999964 29/06/2021 00:00:00;288,259999999964 30/06/2021 00:00:00;285,778999999964 01/07/2021 00:00:00;287,601999999964 02/07/2021 00:00:00;288,875999999964 05/07/2021 00:00:00;289,493999999964 06/07/2021 00:00:00;288,471999999964 07/07/2021 00:00:00;290,568999999964 08/07/2021 00:00:00;285,614999999964 09/07/2021 00:00:00;286,785999999964 12/07/2021 00:00:00;288,274999999964 13/07/2021 00:00:00;287,941999999964 15/07/2021 00:00:00;286,873999999964 16/07/2021 00:00:00;286,260999999964 19/07/2021 00:00:00;282,051999999965 20/07/2021 00:00:00;283,564999999964 21/07/2021 00:00:00;288,026999999964 22/07/2021 00:00:00;290,689999999963 23/07/2021 00:00:00;294,487999999963 26/07/2021 00:00:00;293,044999999963 27/07/2021 00:00:00;290,673999999963 28/07/2021 00:00:00;292,715999999963 29/07/2021 00:00:00;294,162999999963 30/07/2021 00:00:00;293,521999999963 02/08/2021 00:00:00;295,650999999963 03/08/2021 00:00:00;294,416999999963 04/08/2021 00:00:00;296,068999999963 05/08/2021 00:00:00;297,696999999962 06/08/2021 00:00:00;296,612999999963 09/08/2021 00:00:00;295,917999999963 10/08/2021 00:00:00;295,997999999963 11/08/2021 00:00:00;295,428999999963 12/08/2021 00:00:00;296,667999999962 13/08/2021 00:00:00;296,197999999962 16/08/2021 00:00:00;295,572999999963 17/08/2021 00:00:00;295,804999999962 18/08/2021 00:00:00;296,305999999962 19/08/2021 00:00:00;291,232999999963 20/08/2021 00:00:00;291,020999999963 23/08/2021 00:00:00;292,703999999963 24/08/2021 00:00:00;292,100999999963 25/08/2021 00:00:00;291,725999999963 26/08/2021 00:00:00;291,681999999963 27/08/2021 00:00:00;293,700999999963 30/08/2021 00:00:00;295,093999999962 31/08/2021 00:00:00;292,826999999963 01/09/2021 00:00:00;294,743999999962 02/09/2021 00:00:00;295,948999999962 03/09/2021 00:00:00;295,423999999962 06/09/2021 00:00:00;297,294999999962 07/09/2021 00:00:00;296,753999999962 08/09/2021 00:00:00;293,506999999962 09/09/2021 00:00:00;293,436999999962 10/09/2021 00:00:00;293,128999999963 13/09/2021 00:00:00;290,919999999963 14/09/2021 00:00:00;292,714999999963 15/09/2021 00:00:00;289,582999999963 16/09/2021 00:00:00;291,799999999963 17/09/2021 00:00:00;290,159999999963 20/09/2021 00:00:00;285,282999999963 21/09/2021 00:00:00;287,553999999963 22/09/2021 00:00:00;289,439999999963 23/09/2021 00:00:00;293,220999999962 24/09/2021 00:00:00;290,577999999963 27/09/2021 00:00:00;287,141999999963 28/09/2021 00:00:00;279,216999999964 29/09/2021 00:00:00;280,259999999964 30/09/2021 00:00:00;279,804999999964 01/10/2021 00:00:00;277,208999999964 04/10/2021 00:00:00;274,518999999965 05/10/2021 00:00:00;277,306999999964 06/10/2021 00:00:00;273,823999999965 07/10/2021 00:00:00;277,588999999964 08/10/2021 00:00:00;276,305999999964 11/10/2021 00:00:00;274,807999999965 12/10/2021 00:00:00;274,445999999965 13/10/2021 00:00:00;278,045999999964 14/10/2021 00:00:00;281,285999999964 15/10/2021 00:00:00;282,355999999964 18/10/2021 00:00:00;280,948999999964 19/10/2021 00:00:00;281,759999999964 20/10/2021 00:00:00;282,885999999963 21/10/2021 00:00:00;284,585999999963 22/10/2021 00:00:00;285,259999999963 25/10/2021 00:00:00;285,626999999963 26/10/2021 00:00:00;285,424999999963 27/10/2021 00:00:00;284,014999999963 28/10/2021 00:00:00;285,177999999963 29/10/2021 00:00:00;284,843999999963 02/11/2021 00:00:00;287,878999999963 03/11/2021 00:00:00;288,861999999963 04/11/2021 00:00:00;291,505999999962 05/11/2021 00:00:00;289,556999999962 08/11/2021 00:00:00;290,805999999962 09/11/2021 00:00:00;291,042999999962 10/11/2021 00:00:00;291,211999999962 12/11/2021 00:00:00;293,965999999962 15/11/2021 00:00:00;294,350999999962 16/11/2021 00:00:00;296,261999999961 17/11/2021 00:00:00;296,985999999961 18/11/2021 00:00:00;295,869999999961 19/11/2021 00:00:00;295,501999999961 22/11/2021 00:00:00;294,104999999962 23/11/2021 00:00:00;288,264999999962 24/11/2021 00:00:00;287,957999999962 25/11/2021 00:00:00;290,605999999962 26/11/2021 00:00:00;282,191999999963 29/11/2021 00:00:00;283,577999999963 30/11/2021 00:00:00;281,132999999963 01/12/2021 00:00:00;284,820999999963 02/12/2021 00:00:00;279,946999999963 03/12/2021 00:00:00;276,875999999964 06/12/2021 00:00:00;279,053999999963 07/12/2021 00:00:00;287,717999999962 08/12/2021 00:00:00;285,832999999963 09/12/2021 00:00:00;285,334999999963 10/12/2021 00:00:00;283,801999999963 13/12/2021 00:00:00;283,294999999963 14/12/2021 00:00:00;279,014999999963 15/12/2021 00:00:00;281,484999999963 16/12/2021 00:00:00;282,601999999963 17/12/2021 00:00:00;282,449999999963 20/12/2021 00:00:00;278,133999999963 21/12/2021 00:00:00;281,803999999963 22/12/2021 00:00:00;286,929999999962 23/12/2021 00:00:00;289,996999999962 24/12/2021 00:00:00;290,078999999962 27/12/2021 00:00:00;292,204999999961 28/12/2021 00:00:00;293,589999999961 29/12/2021 00:00:00;293,123999999961 30/12/2021 00:00:00;293,625999999961 31/12/2021 00:00:00;293,124999999961 03/01/2022 00:00:00;294,163999999961 04/01/2022 00:00:00;293,823999999961 05/01/2022 00:00:00;293,556999999961 06/01/2022 00:00:00;290,348999999962 07/01/2022 00:00:00;288,676999999962 10/01/2022 00:00:00;282,005999999963 11/01/2022 00:00:00;285,594999999962 12/01/2022 00:00:00;286,844999999962 13/01/2022 00:00:00;286,310999999962 14/01/2022 00:00:00;281,343999999963 17/01/2022 00:00:00;284,010999999962 18/01/2022 00:00:00;278,841999999963 19/01/2022 00:00:00;279,410999999963 20/01/2022 00:00:00;280,014999999963 21/01/2022 00:00:00;273,558999999964 24/01/2022 00:00:00;262,736999999965 25/01/2022 00:00:00;263,727999999965 26/01/2022 00:00:00;269,542999999964 27/01/2022 00:00:00;270,041999999964 28/01/2022 00:00:00;266,457999999964 31/01/2022 00:00:00;270,177999999964 01/02/2022 00:00:00;273,759999999963 02/02/2022 00:00:00;275,893999999963 03/02/2022 00:00:00;267,918999999964 04/02/2022 00:00:00;264,511999999965 07/02/2022 00:00:00;265,103999999965 08/02/2022 00:00:00;263,862999999965 09/02/2022 00:00:00;270,420999999964 10/02/2022 00:00:00;269,006999999964 11/02/2022 00:00:00;266,269999999964 14/02/2022 00:00:00;260,593999999965 15/02/2022 00:00:00;263,795999999965 16/02/2022 00:00:00;264,310999999965 17/02/2022 00:00:00;260,142999999965 18/02/2022 00:00:00;257,339999999965 21/02/2022 00:00:00;252,839999999966 22/02/2022 00:00:00;254,631999999966 23/02/2022 00:00:00;253,036999999966 24/02/2022 00:00:00;246,838999999967 25/02/2022 00:00:00;253,114999999966 28/02/2022 00:00:00;254,167999999966 01/03/2022 00:00:00;245,947999999967 02/03/2022 00:00:00;246,504999999967 03/03/2022 00:00:00;242,146999999967 04/03/2022 00:00:00;231,323999999969 07/03/2022 00:00:00;227,703999999969 08/03/2022 00:00:00;224,369999999970 09/03/2022 00:00:00;237,698999999968 10/03/2022 00:00:00;234,167999999968 11/03/2022 00:00:00;235,967999999968 14/03/2022 00:00:00;240,097999999968 15/03/2022 00:00:00;240,193999999968 16/03/2022 00:00:00;251,395999999966 17/03/2022 00:00:00;250,200999999966 18/03/2022 00:00:00;253,714999999966 21/03/2022 00:00:00;253,142999999966 22/03/2022 00:00:00;254,011999999966 23/03/2022 00:00:00;250,454999999966 24/03/2022 00:00:00;248,139999999966 25/03/2022 00:00:00;247,302999999967 28/03/2022 00:00:00;248,161999999966 29/03/2022 00:00:00;257,517999999965 30/03/2022 00:00:00;253,332999999966 31/03/2022 00:00:00;249,985999999966 01/04/2022 00:00:00;250,072999999966 04/04/2022 00:00:00;251,903999999966 05/04/2022 00:00:00;248,064999999966 06/04/2022 00:00:00;241,995999999967 07/04/2022 00:00:00;242,521999999967 08/04/2022 00:00:00;243,953999999967 11/04/2022 00:00:00;239,378999999967 12/04/2022 00:00:00;239,665999999967 13/04/2022 00:00:00;240,596999999967 14/04/2022 00:00:00;240,437999999967 19/04/2022 00:00:00;242,207999999967 20/04/2022 00:00:00;244,831999999967 21/04/2022 00:00:00;247,953999999966 22/04/2022 00:00:00;241,567999999967 25/04/2022 00:00:00;236,819999999968 26/04/2022 00:00:00;231,661999999968 27/04/2022 00:00:00;234,028999999968 28/04/2022 00:00:00;236,567999999968 29/04/2022 00:00:00;235,747999999968 02/05/2022 00:00:00;231,979999999968 03/05/2022 00:00:00;233,571999999968 04/05/2022 00:00:00;232,080999999968 05/05/2022 00:00:00;230,182999999968 06/05/2022 00:00:00;227,150999999969 09/05/2022 00:00:00;218,673999999970 10/05/2022 00:00:00;220,072999999970 11/05/2022 00:00:00;224,089999999969 12/05/2022 00:00:00;223,705999999969 13/05/2022 00:00:00;229,516999999968 16/05/2022 00:00:00;228,282999999969 17/05/2022 00:00:00;231,487999999968 18/05/2022 00:00:00;227,566999999969 19/05/2022 00:00:00;228,065999999969 20/05/2022 00:00:00;228,972999999969 23/05/2022 00:00:00;229,718999999968 24/05/2022 00:00:00;226,254999999969 25/05/2022 00:00:00;226,285999999969 27/05/2022 00:00:00;235,287999999968 30/05/2022 00:00:00;238,564999999967 31/05/2022 00:00:00;235,274999999968 01/06/2022 00:00:00;234,346999999968 02/06/2022 00:00:00;238,197999999967 03/06/2022 00:00:00;236,313999999967 07/06/2022 00:00:00;237,712999999967 08/06/2022 00:00:00;237,580999999967 09/06/2022 00:00:00;233,046999999968 10/06/2022 00:00:00;227,075999999969 13/06/2022 00:00:00;218,744999999970 14/06/2022 00:00:00;216,190999999970 15/06/2022 00:00:00;218,095999999970 16/06/2022 00:00:00;210,168999999971 17/06/2022 00:00:00;211,843999999971 20/06/2022 00:00:00;212,987999999971 21/06/2022 00:00:00;214,626999999970 22/06/2022 00:00:00;211,956999999971 23/06/2022 00:00:00;209,905999999971 24/06/2022 00:00:00;213,962999999970 27/06/2022 00:00:00;215,856999999970 28/06/2022 00:00:00;215,910999999970 29/06/2022 00:00:00;212,657999999970 30/06/2022 00:00:00;210,134999999971 01/07/2022 00:00:00;209,801999999971 04/07/2022 00:00:00;209,641999999971 05/07/2022 00:00:00;206,711999999971 06/07/2022 00:00:00;211,846999999971 07/07/2022 00:00:00;216,534999999970 08/07/2022 00:00:00;218,409999999970 11/07/2022 00:00:00;215,483999999970 12/07/2022 00:00:00;216,439999999970 13/07/2022 00:00:00;214,575999999970 15/07/2022 00:00:00;217,447999999970 18/07/2022 00:00:00;218,175999999970 19/07/2022 00:00:00;221,602999999969 20/07/2022 00:00:00;222,345999999969 21/07/2022 00:00:00;225,854999999968 22/07/2022 00:00:00;226,085999999968 25/07/2022 00:00:00;223,947999999969 26/07/2022 00:00:00;222,410999999969 27/07/2022 00:00:00;223,459999999969 28/07/2022 00:00:00;226,694999999968 29/07/2022 00:00:00;231,050999999968 01/08/2022 00:00:00;230,041999999968 02/08/2022 00:00:00;227,415999999968 03/08/2022 00:00:00;230,297999999968 04/08/2022 00:00:00;231,921999999968 05/08/2022 00:00:00;229,184999999968 08/08/2022 00:00:00;230,315999999968 09/08/2022 00:00:00;225,771999999968 10/08/2022 00:00:00;231,198999999968 11/08/2022 00:00:00;231,916999999967 12/08/2022 00:00:00;231,276999999968 16/08/2022 00:00:00;231,414999999968 17/08/2022 00:00:00;226,933999999968 18/08/2022 00:00:00;228,378999999968 19/08/2022 00:00:00;225,074999999968 22/08/2022 00:00:00;220,265999999969 23/08/2022 00:00:00;219,322999999969 24/08/2022 00:00:00;220,604999999969 25/08/2022 00:00:00;221,555999999969 26/08/2022 00:00:00;217,082999999969 29/08/2022 00:00:00;214,421999999970 30/08/2022 00:00:00;214,220999999970 31/08/2022 00:00:00;211,635999999970 01/09/2022 00:00:00;206,850999999971 02/09/2022 00:00:00;211,081999999970 05/09/2022 00:00:00;207,807999999971 06/09/2022 00:00:00;208,916999999971 07/09/2022 00:00:00;209,862999999970 08/09/2022 00:00:00;210,886999999970 09/09/2022 00:00:00;214,616999999970 12/09/2022 00:00:00;218,008999999969 13/09/2022 00:00:00;211,877999999970 14/09/2022 00:00:00;208,190999999971 15/09/2022 00:00:00;206,280999999971 16/09/2022 00:00:00;202,473999999971 19/09/2022 00:00:00;202,579999999971 20/09/2022 00:00:00;200,006999999972 21/09/2022 00:00:00;201,794999999971 22/09/2022 00:00:00;196,191999999972 23/09/2022 00:00:00;193,124999999973 26/09/2022 00:00:00;193,216999999973 27/09/2022 00:00:00;193,221999999973 28/09/2022 00:00:00;193,829999999972 29/09/2022 00:00:00;188,803999999973 30/09/2022 00:00:00;193,148999999973 03/10/2022 00:00:00;195,185999999972 04/10/2022 00:00:00;202,394999999971 05/10/2022 00:00:00;200,271999999972 06/10/2022 00:00:00;200,297999999972 07/10/2022 00:00:00;195,501999999972 10/10/2022 00:00:00;194,733999999972 11/10/2022 00:00:00;193,630999999972 12/10/2022 00:00:00;191,876999999973 13/10/2022 00:00:00;195,582999999972 14/10/2022 00:00:00;195,603999999972 17/10/2022 00:00:00;199,931999999971 18/10/2022 00:00:00;202,323999999971 19/10/2022 00:00:00;199,003999999972 20/10/2022 00:00:00;201,579999999971 21/10/2022 00:00:00;200,966999999971 24/10/2022 00:00:00;204,256999999971 25/10/2022 00:00:00;208,342999999970 26/10/2022 00:00:00;208,486999999970 27/10/2022 00:00:00;206,728999999970 28/10/2022 00:00:00;208,028999999970 31/10/2022 00:00:00;207,334999999970 02/11/2022 00:00:00;207,135999999970 03/11/2022 00:00:00;204,895999999971 04/11/2022 00:00:00;210,029999999970 07/11/2022 00:00:00;212,611999999970 08/11/2022 00:00:00;216,398999999969 09/11/2022 00:00:00;215,747999999969 10/11/2022 00:00:00;223,979999999968 14/11/2022 00:00:00;226,168999999968 15/11/2022 00:00:00;226,974999999967 16/11/2022 00:00:00;222,248999999968 17/11/2022 00:00:00;220,925999999968 18/11/2022 00:00:00;223,125999999968 21/11/2022 00:00:00;222,564999999968 22/11/2022 00:00:00;223,300999999968 23/11/2022 00:00:00;225,040999999968 24/11/2022 00:00:00;226,660999999967 25/11/2022 00:00:00;226,362999999967 28/11/2022 00:00:00;223,647999999968 29/11/2022 00:00:00;222,796999999968 30/11/2022 00:00:00;224,000999999968 01/12/2022 00:00:00;227,612999999967 02/12/2022 00:00:00;228,252999999967 05/12/2022 00:00:00;226,697999999967 06/12/2022 00:00:00;224,561999999968 07/12/2022 00:00:00;222,327999999968 08/12/2022 00:00:00;222,089999999968 09/12/2022 00:00:00;223,925999999968 12/12/2022 00:00:00;223,332999999968 13/12/2022 00:00:00;226,987999999967 14/12/2022 00:00:00;226,075999999967 15/12/2022 00:00:00;218,717999999968 16/12/2022 00:00:00;215,140999999969 19/12/2022 00:00:00;215,798999999969 20/12/2022 00:00:00;214,309999999969 21/12/2022 00:00:00;218,593999999968 22/12/2022 00:00:00;215,559999999969 23/12/2022 00:00:00;216,281999999969 27/12/2022 00:00:00;216,264999999969 28/12/2022 00:00:00;215,561999999969 29/12/2022 00:00:00;218,501999999968 30/12/2022 00:00:00;215,502999999969 02/01/2023 00:00:00;217,918999999968 03/01/2023 00:00:00;219,764999999968 04/01/2023 00:00:00;223,718999999967 05/01/2023 00:00:00;224,573999999967 06/01/2023 00:00:00;227,126999999967 09/01/2023 00:00:00;231,944999999966 10/01/2023 00:00:00;231,384999999966 11/01/2023 00:00:00;232,014999999966 12/01/2023 00:00:00;231,975999999966 13/01/2023 00:00:00;234,081999999966 16/01/2023 00:00:00;235,219999999966 17/01/2023 00:00:00;235,416999999966 18/01/2023 00:00:00;238,421999999965 19/01/2023 00:00:00;233,101999999966 20/01/2023 00:00:00;234,427999999966 23/01/2023 00:00:00;237,385999999965 24/01/2023 00:00:00;237,425999999965 25/01/2023 00:00:00;235,716999999966 26/01/2023 00:00:00;238,372999999965 27/01/2023 00:00:00;240,101999999965 30/01/2023 00:00:00;237,915999999965 31/01/2023 00:00:00;238,080999999965 01/02/2023 00:00:00;239,905999999965 02/02/2023 00:00:00;247,937999999964 03/02/2023 00:00:00;248,517999999964 06/02/2023 00:00:00;244,563999999964 07/02/2023 00:00:00;244,911999999964 08/02/2023 00:00:00;244,252999999964 09/02/2023 00:00:00;245,797999999964 10/02/2023 00:00:00;241,563999999965 13/02/2023 00:00:00;243,835999999964 14/02/2023 00:00:00;243,458999999964 15/02/2023 00:00:00;246,142999999964 16/02/2023 00:00:00;246,510999999964 17/02/2023 00:00:00;244,956999999964 20/02/2023 00:00:00;245,109999999964 21/02/2023 00:00:00;243,727999999964 22/02/2023 00:00:00;243,226999999964 23/02/2023 00:00:00;244,250999999964 24/02/2023 00:00:00;243,037999999964 27/02/2023 00:00:00;245,354999999964 28/02/2023 00:00:00;244,695999999964 01/03/2023 00:00:00;243,326999999964 02/03/2023 00:00:00;243,247999999964 03/03/2023 00:00:00;246,401999999964 06/03/2023 00:00:00;247,297999999963 07/03/2023 00:00:00;244,617999999964 08/03/2023 00:00:00;245,354999999964 09/03/2023 00:00:00;245,077999999964 10/03/2023 00:00:00;241,123999999964 13/03/2023 00:00:00;234,954999999965 14/03/2023 00:00:00;239,779999999965 15/03/2023 00:00:00;232,175999999966 16/03/2023 00:00:00;235,739999999965 17/03/2023 00:00:00;233,630999999965 20/03/2023 00:00:00;235,082999999965 21/03/2023 00:00:00;238,632999999965 22/03/2023 00:00:00;238,620999999965 23/03/2023 00:00:00;239,776999999964 24/03/2023 00:00:00;235,148999999965 27/03/2023 00:00:00;237,306999999965 28/03/2023 00:00:00;236,681999999965 29/03/2023 00:00:00;240,666999999964 30/03/2023 00:00:00;243,779999999964 31/03/2023 00:00:00;245,331999999963 03/04/2023 00:00:00;243,930999999964 04/04/2023 00:00:00;243,712999999964 05/04/2023 00:00:00;239,971999999964 06/04/2023 00:00:00;240,171999999964 11/04/2023 00:00:00;242,208999999964 12/04/2023 00:00:00;241,766999999964 13/04/2023 00:00:00;243,059999999964 14/04/2023 00:00:00;244,003999999964 17/04/2023 00:00:00;245,375999999963 18/04/2023 00:00:00;246,179999999963 19/04/2023 00:00:00;243,832999999964 20/04/2023 00:00:00;242,956999999964 21/04/2023 00:00:00;242,549999999964 24/04/2023 00:00:00;243,176999999964 25/04/2023 00:00:00;241,576999999964 26/04/2023 00:00:00;240,756999999964 27/04/2023 00:00:00;240,045999999964 28/04/2023 00:00:00;241,446999999964 02/05/2023 00:00:00;241,035999999964 03/05/2023 00:00:00;242,211999999964 04/05/2023 00:00:00;240,793999999964 05/05/2023 00:00:00;242,537999999964 09/05/2023 00:00:00;241,495999999964 10/05/2023 00:00:00;241,811999999964 11/05/2023 00:00:00;241,868999999964 12/05/2023 00:00:00;243,045999999964 15/05/2023 00:00:00;243,889999999963 16/05/2023 00:00:00;243,061999999963 17/05/2023 00:00:00;243,265999999963 19/05/2023 00:00:00;246,401999999963 22/05/2023 00:00:00;246,931999999963 23/05/2023 00:00:00;243,866999999963 24/05/2023 00:00:00;238,224999999964 25/05/2023 00:00:00;238,046999999964 26/05/2023 00:00:00;241,296999999964 30/05/2023 00:00:00;239,924999999964 31/05/2023 00:00:00;237,933999999964 01/06/2023 00:00:00;239,586999999964 02/06/2023 00:00:00;243,343999999963 05/06/2023 00:00:00;242,304999999963 06/06/2023 00:00:00;243,246999999963 07/06/2023 00:00:00;243,356999999963 08/06/2023 00:00:00;243,587999999963 09/06/2023 00:00:00;243,729999999963 12/06/2023 00:00:00;245,703999999963 13/06/2023 00:00:00;248,526999999962 14/06/2023 00:00:00;248,177999999962 15/06/2023 00:00:00;246,887999999963 16/06/2023 00:00:00;247,660999999963 19/06/2023 00:00:00;244,699999999963 20/06/2023 00:00:00;242,025999999963 21/06/2023 00:00:00;239,731999999964 22/06/2023 00:00:00;238,320999999964 23/06/2023 00:00:00;238,039999999964 26/06/2023 00:00:00;238,052999999964 27/06/2023 00:00:00;237,790999999964 28/06/2023 00:00:00;241,008999999963 29/06/2023 00:00:00;241,665999999963 30/06/2023 00:00:00;244,540999999963 03/07/2023 00:00:00;243,094999999963 04/07/2023 00:00:00;242,817999999963 05/07/2023 00:00:00;240,796999999963 06/07/2023 00:00:00;235,091999999964 07/07/2023 00:00:00;236,525999999964 10/07/2023 00:00:00;238,338999999964 11/07/2023 00:00:00;239,825999999964 12/07/2023 00:00:00;244,777999999963 13/07/2023 00:00:00;246,335999999963 17/07/2023 00:00:00;244,661999999963 18/07/2023 00:00:00;246,473999999963 19/07/2023 00:00:00;247,220999999962 20/07/2023 00:00:00;245,420999999963 21/07/2023 00:00:00;245,308999999963 24/07/2023 00:00:00;245,814999999963 25/07/2023 00:00:00;247,231999999962 26/07/2023 00:00:00;245,871999999963 27/07/2023 00:00:00;250,181999999962 28/07/2023 00:00:00;250,420999999962 31/07/2023 00:00:00;251,107999999962 01/08/2023 00:00:00;249,566999999962 02/08/2023 00:00:00;247,383999999962 03/08/2023 00:00:00;245,580999999963 04/08/2023 00:00:00;246,091999999962 07/08/2023 00:00:00;246,844999999962 08/08/2023 00:00:00;245,129999999963 09/08/2023 00:00:00;245,939999999962 10/08/2023 00:00:00;247,288999999962 11/08/2023 00:00:00;244,315999999963 14/08/2023 00:00:00;244,689999999963 16/08/2023 00:00:00;242,185999999963 17/08/2023 00:00:00;239,337999999963 18/08/2023 00:00:00;238,124999999964 21/08/2023 00:00:00;238,650999999963 22/08/2023 00:00:00;241,118999999963 23/08/2023 00:00:00;242,392999999963 24/08/2023 00:00:00;240,310999999963 25/08/2023 00:00:00;240,900999999963 28/08/2023 00:00:00;243,585999999963 29/08/2023 00:00:00;245,779999999962 30/08/2023 00:00:00;246,469999999962 31/08/2023 00:00:00;245,827999999962 01/09/2023 00:00:00;245,339999999962 04/09/2023 00:00:00;246,131999999962 05/09/2023 00:00:00;244,816999999962 06/09/2023 00:00:00;242,998999999963 07/09/2023 00:00:00;241,391999999963 08/09/2023 00:00:00;240,261999999963 11/09/2023 00:00:00;240,518999999963 12/09/2023 00:00:00;238,896999999963 13/09/2023 00:00:00;238,986999999963 14/09/2023 00:00:00;241,245999999963 15/09/2023 00:00:00;240,780999999963 18/09/2023 00:00:00;238,950999999963 19/09/2023 00:00:00;237,091999999963 20/09/2023 00:00:00;237,775999999963 21/09/2023 00:00:00;233,930999999964 22/09/2023 00:00:00;233,727999999964 25/09/2023 00:00:00;232,465999999964 26/09/2023 00:00:00;230,351999999964 27/09/2023 00:00:00;231,143999999964 28/09/2023 00:00:00;232,442999999964 29/09/2023 00:00:00;234,471999999964 02/10/2023 00:00:00;232,255999999964 03/10/2023 00:00:00;229,567999999965 04/10/2023 00:00:00;229,740999999965 05/10/2023 00:00:00;229,858999999964 06/10/2023 00:00:00;231,481999999964 09/10/2023 00:00:00;229,167999999965 10/10/2023 00:00:00;233,648999999964 11/10/2023 00:00:00;233,029999999964 12/10/2023 00:00:00;232,779999999964 13/10/2023 00:00:00;229,577999999964 16/10/2023 00:00:00;229,644999999964 17/10/2023 00:00:00;229,264999999964 18/10/2023 00:00:00;225,657999999965 19/10/2023 00:00:00;223,535999999965 20/10/2023 00:00:00;220,896999999966 23/10/2023 00:00:00;220,805999999966 24/10/2023 00:00:00;222,685999999965 25/10/2023 00:00:00;219,905999999966 26/10/2023 00:00:00;221,687999999966 27/10/2023 00:00:00;220,019999999966 30/10/2023 00:00:00;219,297999999966 31/10/2023 00:00:00;222,117999999965 02/11/2023 00:00:00;227,162999999965 03/11/2023 00:00:00;230,674999999964 06/11/2023 00:00:00;229,868999999964 07/11/2023 00:00:00;229,037999999964 08/11/2023 00:00:00;230,936999999964 09/11/2023 00:00:00;233,473999999964 10/11/2023 00:00:00;232,432999999964 13/11/2023 00:00:00;233,937999999964 14/11/2023 00:00:00;239,207999999963 15/11/2023 00:00:00;241,229999999962 16/11/2023 00:00:00;239,191999999963 17/11/2023 00:00:00;241,041999999962 20/11/2023 00:00:00;241,511999999962 21/11/2023 00:00:00;240,238999999962 22/11/2023 00:00:00;241,253999999962 23/11/2023 00:00:00;241,495999999962 24/11/2023 00:00:00;241,925999999962 27/11/2023 00:00:00;241,317999999962 28/11/2023 00:00:00;241,507999999962 29/11/2023 00:00:00;243,695999999962 30/11/2023 00:00:00;243,689999999962 01/12/2023 00:00:00;246,361999999961 04/12/2023 00:00:00;244,643999999962 05/12/2023 00:00:00;245,581999999961 06/12/2023 00:00:00;247,950999999961 07/12/2023 00:00:00;247,798999999961 08/12/2023 00:00:00;249,215999999961 11/12/2023 00:00:00;249,125999999961 12/12/2023 00:00:00;249,113999999961 13/12/2023 00:00:00;248,035999999961 14/12/2023 00:00:00;252,348999999960 15/12/2023 00:00:00;253,471999999960 18/12/2023 00:00:00;252,376999999960 19/12/2023 00:00:00;253,902999999960 20/12/2023 00:00:00;254,436999999960 21/12/2023 00:00:00;254,021999999960 22/12/2023 00:00:00;255,089999999960 27/12/2023 00:00:00;255,592999999960 28/12/2023 00:00:00;255,195999999960 29/12/2023 00:00:00;254,676999999960 02/01/2024 00:00:00;254,668999999960 03/01/2024 00:00:00;248,838999999961 04/01/2024 00:00:00;249,955999999961 05/01/2024 00:00:00;249,030999999961 08/01/2024 00:00:00;251,480999999960 09/01/2024 00:00:00;251,139999999960 10/01/2024 00:00:00;250,236999999960 11/01/2024 00:00:00;248,652999999961 12/01/2024 00:00:00;250,352999999960 15/01/2024 00:00:00;249,045999999961 16/01/2024 00:00:00;248,459999999961 17/01/2024 00:00:00;246,552999999961 18/01/2024 00:00:00;250,320999999960 19/01/2024 00:00:00;249,784999999960 22/01/2024 00:00:00;252,708999999960 23/01/2024 00:00:00;252,383999999960 24/01/2024 00:00:00;254,169999999960 25/01/2024 00:00:00;255,116999999960 26/01/2024 00:00:00;254,884999999960 29/01/2024 00:00:00;254,069999999960 30/01/2024 00:00:00;253,529999999960 31/01/2024 00:00:00;254,236999999960 01/02/2024 00:00:00;253,554999999960 02/02/2024 00:00:00;253,270999999960 05/02/2024 00:00:00;252,179999999960 06/02/2024 00:00:00;253,891999999960 07/02/2024 00:00:00;254,409999999960 08/02/2024 00:00:00;256,068999999959 09/02/2024 00:00:00;257,433999999959 12/02/2024 00:00:00;258,229999999959 13/02/2024 00:00:00;254,586999999959 14/02/2024 00:00:00;256,957999999959 15/02/2024 00:00:00;259,420999999959 16/02/2024 00:00:00;262,748999999958 19/02/2024 00:00:00;261,747999999958 20/02/2024 00:00:00;260,153999999959 21/02/2024 00:00:00;259,847999999959 22/02/2024 00:00:00;263,225999999958 23/02/2024 00:00:00;262,624999999958 26/02/2024 00:00:00;262,280999999958 27/02/2024 00:00:00;262,425999999958 28/02/2024 00:00:00;261,300999999958 29/02/2024 00:00:00;260,600999999958 01/03/2024 00:00:00;263,151999999958 04/03/2024 00:00:00;263,530999999958 05/03/2024 00:00:00;262,030999999958 06/03/2024 00:00:00;263,854999999958 07/03/2024 00:00:00;266,091999999957 08/03/2024 00:00:00;264,614999999958 11/03/2024 00:00:00;263,317999999958 12/03/2024 00:00:00;266,940999999957 13/03/2024 00:00:00;266,968999999957 14/03/2024 00:00:00;267,053999999957 15/03/2024 00:00:00;266,355999999957 18/03/2024 00:00:00;265,792999999957 19/03/2024 00:00:00;266,436999999957 20/03/2024 00:00:00;266,673999999957 21/03/2024 00:00:00;270,177999999957 22/03/2024 00:00:00;270,592999999957 25/03/2024 00:00:00;270,234999999957 26/03/2024 00:00:00;271,387999999956 27/03/2024 00:00:00;271,192999999956