DateNiv;PerfNet 16/10/2000 00:00:00;100,000000000000 17/10/2000 00:00:00;100,000000000000 18/10/2000 00:00:00;100,020000000000 19/10/2000 00:00:00;100,000000000000 20/10/2000 00:00:00;100,040000000000 23/10/2000 00:00:00;101,060000000000 24/10/2000 00:00:00;100,460000000000 25/10/2000 00:00:00;100,620000000000 26/10/2000 00:00:00;101,260000000000 27/10/2000 00:00:00;100,760000000000 30/10/2000 00:00:00;100,780000000000 31/10/2000 00:00:00;100,320000000000 01/11/2000 00:00:00;100,320000000000 02/11/2000 00:00:00;101,160000000000 03/11/2000 00:00:00;100,980000000000 06/11/2000 00:00:00;101,080000000000 07/11/2000 00:00:00;101,320000000000 08/11/2000 00:00:00;101,140000000000 09/11/2000 00:00:00;101,140000000000 10/11/2000 00:00:00;100,400000000000 13/11/2000 00:00:00;99,380000000000 14/11/2000 00:00:00;98,200000000000 15/11/2000 00:00:00;98,800000000000 16/11/2000 00:00:00;100,420000000000 17/11/2000 00:00:00;99,660000000000 20/11/2000 00:00:00;99,100000000000 21/11/2000 00:00:00;98,320000000000 22/11/2000 00:00:00;96,800000000000 23/11/2000 00:00:00;95,560000000000 24/11/2000 00:00:00;94,380000000000 27/11/2000 00:00:00;96,100000000000 28/11/2000 00:00:00;97,880000000000 29/11/2000 00:00:00;96,180000000000 30/11/2000 00:00:00;94,480000000000 01/12/2000 00:00:00;93,380000000000 04/12/2000 00:00:00;93,240000000000 05/12/2000 00:00:00;92,680000000000 06/12/2000 00:00:00;94,140000000000 07/12/2000 00:00:00;96,060000000000 08/12/2000 00:00:00;95,260000000000 11/12/2000 00:00:00;96,100000000000 12/12/2000 00:00:00;97,640000000000 13/12/2000 00:00:00;98,020000000000 14/12/2000 00:00:00;97,300000000000 15/12/2000 00:00:00;95,320000000000 18/12/2000 00:00:00;94,340000000000 19/12/2000 00:00:00;93,180000000000 20/12/2000 00:00:00;92,780000000000 21/12/2000 00:00:00;91,060000000000 22/12/2000 00:00:00;88,720000000000 27/12/2000 00:00:00;88,560000000000 28/12/2000 00:00:00;90,160000000000 29/12/2000 00:00:00;90,780000000000 02/01/2001 00:00:00;91,340000000000 03/01/2001 00:00:00;89,600000000000 04/01/2001 00:00:00;88,460000000000 05/01/2001 00:00:00;90,280000000000 08/01/2001 00:00:00;89,520000000000 09/01/2001 00:00:00;88,300000000000 10/01/2001 00:00:00;88,280000000000 11/01/2001 00:00:00;87,720000000000 12/01/2001 00:00:00;88,620000000000 15/01/2001 00:00:00;89,960000000000 16/01/2001 00:00:00;90,280000000000 17/01/2001 00:00:00;89,900000000000 18/01/2001 00:00:00;91,100000000000 19/01/2001 00:00:00;91,800000000000 22/01/2001 00:00:00;92,880000000000 23/01/2001 00:00:00;92,200000000000 24/01/2001 00:00:00;92,020000000000 25/01/2001 00:00:00;93,260000000000 26/01/2001 00:00:00;93,180000000000 29/01/2001 00:00:00;92,360000000000 30/01/2001 00:00:00;92,740000000000 31/01/2001 00:00:00;93,220000000000 01/02/2001 00:00:00;92,720000000000 02/02/2001 00:00:00;92,220000000000 05/02/2001 00:00:00;91,620000000000 06/02/2001 00:00:00;90,680000000000 07/02/2001 00:00:00;90,840000000000 08/02/2001 00:00:00;90,380000000000 09/02/2001 00:00:00;90,300000000000 12/02/2001 00:00:00;89,500000000000 13/02/2001 00:00:00;88,920000000000 14/02/2001 00:00:00;89,020000000000 15/02/2001 00:00:00;88,360000000000 16/02/2001 00:00:00;88,780000000000 19/02/2001 00:00:00;88,380000000000 20/02/2001 00:00:00;87,500000000000 21/02/2001 00:00:00;87,660000000000 22/02/2001 00:00:00;85,880000000000 23/02/2001 00:00:00;85,380000000000 26/02/2001 00:00:00;85,000000000000 27/02/2001 00:00:00;84,860000000000 28/02/2001 00:00:00;85,020000000000 01/03/2001 00:00:00;84,400000000000 02/03/2001 00:00:00;83,280000000000 05/03/2001 00:00:00;83,040000000000 06/03/2001 00:00:00;82,960000000000 07/03/2001 00:00:00;84,300000000000 08/03/2001 00:00:00;84,400000000000 09/03/2001 00:00:00;84,700000000000 12/03/2001 00:00:00;83,900000000000 13/03/2001 00:00:00;82,040000000000 14/03/2001 00:00:00;80,640000000000 15/03/2001 00:00:00;79,700000000000 16/03/2001 00:00:00;79,740000000000 19/03/2001 00:00:00;79,640000000000 20/03/2001 00:00:00;78,940000000000 21/03/2001 00:00:00;79,000000000000 22/03/2001 00:00:00;78,320000000000 23/03/2001 00:00:00;76,540000000000 26/03/2001 00:00:00;77,120000000000 27/03/2001 00:00:00;78,600000000000 28/03/2001 00:00:00;79,420000000000 29/03/2001 00:00:00;79,800000000000 30/03/2001 00:00:00;78,600000000000 02/04/2001 00:00:00;79,280000000000 03/04/2001 00:00:00;78,540000000000 04/04/2001 00:00:00;79,000000000000 05/04/2001 00:00:00;79,000000000000 06/04/2001 00:00:00;75,660000000000 09/04/2001 00:00:00;77,960000000000 10/04/2001 00:00:00;77,460000000000 11/04/2001 00:00:00;79,000000000000 12/04/2001 00:00:00;80,160000000000 17/04/2001 00:00:00;80,379999999999 18/04/2001 00:00:00;79,939999999999 19/04/2001 00:00:00;81,039999999999 20/04/2001 00:00:00;83,199999999999 23/04/2001 00:00:00;83,099999999999 24/04/2001 00:00:00;82,319999999999 25/04/2001 00:00:00;82,139999999999 26/04/2001 00:00:00;82,059999999999 27/04/2001 00:00:00;82,319999999999 30/04/2001 00:00:00;82,619999999999 02/05/2001 00:00:00;84,259999999999 03/05/2001 00:00:00;84,859999999999 04/05/2001 00:00:00;84,199999999999 07/05/2001 00:00:00;83,819999999999 08/05/2001 00:00:00;83,959999999999 09/05/2001 00:00:00;83,999999999999 10/05/2001 00:00:00;83,559999999999 11/05/2001 00:00:00;83,779999999999 14/05/2001 00:00:00;84,119999999999 15/05/2001 00:00:00;83,239999999999 16/05/2001 00:00:00;83,239999999999 17/05/2001 00:00:00;83,079999999999 18/05/2001 00:00:00;84,719999999999 21/05/2001 00:00:00;85,019999999999 22/05/2001 00:00:00;85,499999999999 23/05/2001 00:00:00;86,539999999999 25/05/2001 00:00:00;85,919999999999 28/05/2001 00:00:00;85,619999999999 29/05/2001 00:00:00;85,559999999999 30/05/2001 00:00:00;85,159999999999 31/05/2001 00:00:00;83,739999999999 01/06/2001 00:00:00;83,499999999999 05/06/2001 00:00:00;83,539999999999 06/06/2001 00:00:00;84,139999999999 07/06/2001 00:00:00;84,439999999999 08/06/2001 00:00:00;84,139999999999 11/06/2001 00:00:00;84,399999999999 12/06/2001 00:00:00;83,619999999999 13/06/2001 00:00:00;82,639999999999 15/06/2001 00:00:00;81,679999999999 18/06/2001 00:00:00;80,599999999999 19/06/2001 00:00:00;79,999999999999 20/06/2001 00:00:00;79,859999999999 21/06/2001 00:00:00;79,539999999999 22/06/2001 00:00:00;79,939999999999 25/06/2001 00:00:00;80,219999999999 26/06/2001 00:00:00;79,879999999999 27/06/2001 00:00:00;79,019999999999 28/06/2001 00:00:00;78,879999999999 29/06/2001 00:00:00;78,739999999999 02/07/2001 00:00:00;79,559999999999 03/07/2001 00:00:00;80,479999999999 04/07/2001 00:00:00;80,699999999999 05/07/2001 00:00:00;80,159999999999 06/07/2001 00:00:00;79,759999999999 09/07/2001 00:00:00;79,219999999999 10/07/2001 00:00:00;77,979999999999 11/07/2001 00:00:00;77,999999999999 12/07/2001 00:00:00;76,779999999999 13/07/2001 00:00:00;77,779999999999 16/07/2001 00:00:00;78,079999999999 17/07/2001 00:00:00;78,059999999999 18/07/2001 00:00:00;77,379999999999 19/07/2001 00:00:00;76,879999999999 20/07/2001 00:00:00;76,279999999999 23/07/2001 00:00:00;76,419999999999 24/07/2001 00:00:00;76,439999999999 25/07/2001 00:00:00;76,039999999999 26/07/2001 00:00:00;75,239999999999 27/07/2001 00:00:00;75,479999999999 30/07/2001 00:00:00;76,419999999999 31/07/2001 00:00:00;77,039999999999 01/08/2001 00:00:00;76,979999999999 02/08/2001 00:00:00;77,499999999999 03/08/2001 00:00:00;78,279999999999 06/08/2001 00:00:00;77,579999999999 07/08/2001 00:00:00;77,319999999999 08/08/2001 00:00:00;76,679999999999 09/08/2001 00:00:00;76,299999999999 10/08/2001 00:00:00;74,979999999999 13/08/2001 00:00:00;74,939999999999 14/08/2001 00:00:00;74,479999999999 15/08/2001 00:00:00;74,479999999999 16/08/2001 00:00:00;74,779999999999 17/08/2001 00:00:00;73,439999999999 20/08/2001 00:00:00;73,139999999999 21/08/2001 00:00:00;71,839999999999 22/08/2001 00:00:00;72,239999999999 23/08/2001 00:00:00;72,499999999999 24/08/2001 00:00:00;72,519999999999 27/08/2001 00:00:00;73,319999999999 28/08/2001 00:00:00;73,859999999999 29/08/2001 00:00:00;73,879999999999 30/08/2001 00:00:00;72,579999999999 31/08/2001 00:00:00;72,399999999999 03/09/2001 00:00:00;71,239999999999 04/09/2001 00:00:00;70,859999999999 05/09/2001 00:00:00;71,179999999999 06/09/2001 00:00:00;71,059999999999 07/09/2001 00:00:00;70,179999999999 10/09/2001 00:00:00;68,939999999999 11/09/2001 00:00:00;67,679999999999 12/09/2001 00:00:00;67,679999999999 13/09/2001 00:00:00;67,679999999999 14/09/2001 00:00:00;67,679999999999 17/09/2001 00:00:00;67,679999999999 18/09/2001 00:00:00;67,679999999999 19/09/2001 00:00:00;63,279999999999 20/09/2001 00:00:00;63,599999999999 21/09/2001 00:00:00;61,719999999999 24/09/2001 00:00:00;59,619999999999 25/09/2001 00:00:00;61,079999999999 26/09/2001 00:00:00;61,959999999999 27/09/2001 00:00:00;62,939999999999 28/09/2001 00:00:00;62,899999999999 01/10/2001 00:00:00;63,899999999999 02/10/2001 00:00:00;64,099999999999 04/10/2001 00:00:00;63,939999999999 05/10/2001 00:00:00;65,479999999999 08/10/2001 00:00:00;66,179999999999 09/10/2001 00:00:00;65,219999999999 10/10/2001 00:00:00;65,859999999999 11/10/2001 00:00:00;66,059999999999 12/10/2001 00:00:00;67,899999999999 15/10/2001 00:00:00;67,879999999999 16/10/2001 00:00:00;67,359999999999 17/10/2001 00:00:00;67,619999999999 18/10/2001 00:00:00;68,199999999999 19/10/2001 00:00:00;67,159999999999 22/10/2001 00:00:00;66,759999999999 23/10/2001 00:00:00;67,099999999999 24/10/2001 00:00:00;67,959999999999 25/10/2001 00:00:00;69,119999999999 26/10/2001 00:00:00;69,159999999999 29/10/2001 00:00:00;69,039999999999 30/10/2001 00:00:00;68,639999999999 31/10/2001 00:00:00;67,019999999999 01/11/2001 00:00:00;67,019999999999 02/11/2001 00:00:00;67,099999999999 05/11/2001 00:00:00;67,859999999999 06/11/2001 00:00:00;68,699999999999 07/11/2001 00:00:00;69,479999999999 08/11/2001 00:00:00;69,339999999999 09/11/2001 00:00:00;70,499999999999 12/11/2001 00:00:00;70,539999999999 13/11/2001 00:00:00;70,059999999999 14/11/2001 00:00:00;70,619999999999 15/11/2001 00:00:00;71,699999999999 16/11/2001 00:00:00;71,919999999999 19/11/2001 00:00:00;71,879999999999 20/11/2001 00:00:00;72,659999999999 21/11/2001 00:00:00;72,459999999999 22/11/2001 00:00:00;72,179999999999 23/11/2001 00:00:00;72,119999999999 26/11/2001 00:00:00;71,959999999999 27/11/2001 00:00:00;72,779999999999 28/11/2001 00:00:00;72,479999999999 29/11/2001 00:00:00;71,119999999999 30/11/2001 00:00:00;70,919999999999 03/12/2001 00:00:00;71,259999999999 04/12/2001 00:00:00;70,659999999999 05/12/2001 00:00:00;71,339999999999 06/12/2001 00:00:00;72,699999999999 07/12/2001 00:00:00;73,799999999999 10/12/2001 00:00:00;73,479999999999 11/12/2001 00:00:00;72,539999999999 12/12/2001 00:00:00;72,359999999999 13/12/2001 00:00:00;71,999999999999 14/12/2001 00:00:00;71,479999999999 17/12/2001 00:00:00;70,739999999999 18/12/2001 00:00:00;71,039999999999 19/12/2001 00:00:00;71,759999999999 20/12/2001 00:00:00;71,379999999999 21/12/2001 00:00:00;71,399999999999 27/12/2001 00:00:00;71,219999999999 28/12/2001 00:00:00;72,079999999999 31/12/2001 00:00:00;72,079999999999 02/01/2002 00:00:00;72,759999999999 03/01/2002 00:00:00;72,359999999999 04/01/2002 00:00:00;72,899999999999 07/01/2002 00:00:00;73,739999999999 08/01/2002 00:00:00;73,639999999999 09/01/2002 00:00:00;73,239999999999 10/01/2002 00:00:00;72,859999999999 11/01/2002 00:00:00;72,719999999999 14/01/2002 00:00:00;72,559999999999 15/01/2002 00:00:00;71,879999999999 16/01/2002 00:00:00;71,499999999999 17/01/2002 00:00:00;71,359999999999 18/01/2002 00:00:00;71,359999999999 21/01/2002 00:00:00;71,519999999999 22/01/2002 00:00:00;71,019999999999 23/01/2002 00:00:00;71,259999999999 24/01/2002 00:00:00;70,919999999999 25/01/2002 00:00:00;72,079999999999 28/01/2002 00:00:00;72,019999999999 29/01/2002 00:00:00;72,439999999999 30/01/2002 00:00:00;72,039999999999 31/01/2002 00:00:00;70,679999999999 01/02/2002 00:00:00;71,479999999999 04/02/2002 00:00:00;71,819999999999 05/02/2002 00:00:00;71,099999999999 06/02/2002 00:00:00;70,159999999999 07/02/2002 00:00:00;69,459999999999 08/02/2002 00:00:00;69,059999999999 11/02/2002 00:00:00;69,419999999999 12/02/2002 00:00:00;69,959999999999 13/02/2002 00:00:00;70,179999999999 14/02/2002 00:00:00;69,879999999999 15/02/2002 00:00:00;70,799999999999 18/02/2002 00:00:00;70,619999999999 19/02/2002 00:00:00;69,999999999999 20/02/2002 00:00:00;69,319999999999 21/02/2002 00:00:00;68,679999999999 22/02/2002 00:00:00;69,379999999999 25/02/2002 00:00:00;68,759999999999 26/02/2002 00:00:00;68,979999999999 27/02/2002 00:00:00;70,219999999999 28/02/2002 00:00:00;70,459999999999 01/03/2002 00:00:00;70,459999999999 04/03/2002 00:00:00;71,059999999999 05/03/2002 00:00:00;72,479999999999 06/03/2002 00:00:00;72,779999999999 07/03/2002 00:00:00;72,719999999999 08/03/2002 00:00:00;73,439999999999 11/03/2002 00:00:00;73,179999999999 12/03/2002 00:00:00;73,519999999999 13/03/2002 00:00:00;72,899999999999 14/03/2002 00:00:00;72,959999999999 15/03/2002 00:00:00;72,599999999999 18/03/2002 00:00:00;72,759999999999 19/03/2002 00:00:00;73,599999999999 20/03/2002 00:00:00;73,679999999999 21/03/2002 00:00:00;73,439999999999 22/03/2002 00:00:00;73,139999999999 25/03/2002 00:00:00;73,219999999999 26/03/2002 00:00:00;73,179999999999 27/03/2002 00:00:00;72,619999999999 28/03/2002 00:00:00;72,919999999999 29/03/2002 00:00:00;72,919999999999 01/04/2002 00:00:00;72,919999999999 02/04/2002 00:00:00;73,219999999999 03/04/2002 00:00:00;73,119999999999 04/04/2002 00:00:00;72,619999999999 05/04/2002 00:00:00;72,099999999999 08/04/2002 00:00:00;72,039999999999 09/04/2002 00:00:00;71,859999999999 10/04/2002 00:00:00;71,759999999999 11/04/2002 00:00:00;71,599999999999 12/04/2002 00:00:00;71,719999999999 15/04/2002 00:00:00;71,159999999999 16/04/2002 00:00:00;71,219999999999 17/04/2002 00:00:00;71,879999999999 18/04/2002 00:00:00;72,519999999999 19/04/2002 00:00:00;72,139999999999 22/04/2002 00:00:00;71,699999999999 23/04/2002 00:00:00;71,479999999999 24/04/2002 00:00:00;71,199999999999 25/04/2002 00:00:00;71,079999999999 26/04/2002 00:00:00;69,879999999999 29/04/2002 00:00:00;70,019999999999 30/04/2002 00:00:00;69,279999999999 01/05/2002 00:00:00;69,279999999999 02/05/2002 00:00:00;69,499999999999 03/05/2002 00:00:00;69,939999999999 06/05/2002 00:00:00;69,779999999999 07/05/2002 00:00:00;69,239999999999 08/05/2002 00:00:00;67,999999999999 09/05/2002 00:00:00;67,999999999999 10/05/2002 00:00:00;69,479999999999 13/05/2002 00:00:00;69,479999999999 14/05/2002 00:00:00;68,679999999999 15/05/2002 00:00:00;69,879999999999 16/05/2002 00:00:00;70,439999999999 17/05/2002 00:00:00;70,359999999999 20/05/2002 00:00:00;70,359999999999 21/05/2002 00:00:00;70,339999999999 22/05/2002 00:00:00;69,599999999999 23/05/2002 00:00:00;68,999999999999 24/05/2002 00:00:00;68,999999999999 27/05/2002 00:00:00;69,159999999999 28/05/2002 00:00:00;69,199999999999 29/05/2002 00:00:00;69,159999999999 30/05/2002 00:00:00;68,399999999999 31/05/2002 00:00:00;68,219999999999 03/06/2002 00:00:00;67,959999999999 04/06/2002 00:00:00;67,939999999999 05/06/2002 00:00:00;67,939999999999 06/06/2002 00:00:00;66,699999999999 07/06/2002 00:00:00;66,839999999999 10/06/2002 00:00:00;65,619999999999 11/06/2002 00:00:00;66,119999999999 12/06/2002 00:00:00;66,059999999999 13/06/2002 00:00:00;65,539999999999 14/06/2002 00:00:00;65,599999999999 17/06/2002 00:00:00;64,039999999999 18/06/2002 00:00:00;64,679999999999 19/06/2002 00:00:00;65,259999999999 20/06/2002 00:00:00;64,599999999999 21/06/2002 00:00:00;64,079999999999 24/06/2002 00:00:00;63,639999999999 25/06/2002 00:00:00;62,879999999999 26/06/2002 00:00:00;62,979999999999 27/06/2002 00:00:00;61,699999999999 28/06/2002 00:00:00;62,899999999999 01/07/2002 00:00:00;63,619999999999 02/07/2002 00:00:00;64,139999999999 03/07/2002 00:00:00;63,359999999999 04/07/2002 00:00:00;61,939999999999 05/07/2002 00:00:00;62,499999999999 08/07/2002 00:00:00;63,539999999999 09/07/2002 00:00:00;63,899999999999 10/07/2002 00:00:00;63,599999999999 11/07/2002 00:00:00;62,459999999999 12/07/2002 00:00:00;61,619999999999 15/07/2002 00:00:00;61,739999999999 16/07/2002 00:00:00;61,079999999999 17/07/2002 00:00:00;59,079999999999 18/07/2002 00:00:00;59,979999999999 19/07/2002 00:00:00;60,579999999999 22/07/2002 00:00:00;59,519999999999 23/07/2002 00:00:00;57,739999999999 24/07/2002 00:00:00;57,059999999999 25/07/2002 00:00:00;55,059999999999 26/07/2002 00:00:00;56,819999999999 29/07/2002 00:00:00;55,919999999999 30/07/2002 00:00:00;58,079999999999 31/07/2002 00:00:00;59,019999999999 01/08/2002 00:00:00;59,679999999999 02/08/2002 00:00:00;58,799999999999 05/08/2002 00:00:00;57,659999999999 06/08/2002 00:00:00;56,399999999999 07/08/2002 00:00:00;56,199999999999 08/08/2002 00:00:00;57,459999999999 09/08/2002 00:00:00;58,039999999999 12/08/2002 00:00:00;58,739999999999 13/08/2002 00:00:00;58,699999999999 14/08/2002 00:00:00;58,159999999999 15/08/2002 00:00:00;58,159999999999 16/08/2002 00:00:00;58,979999999999 19/08/2002 00:00:00;59,079999999999 20/08/2002 00:00:00;59,599999999999 21/08/2002 00:00:00;60,199999999999 22/08/2002 00:00:00;60,339999999999 23/08/2002 00:00:00;60,739999999999 26/08/2002 00:00:00;60,899999999999 27/08/2002 00:00:00;60,799999999999 28/08/2002 00:00:00;60,419999999999 29/08/2002 00:00:00;59,819999999999 30/08/2002 00:00:00;58,739999999999 02/09/2002 00:00:00;58,719999999999 03/09/2002 00:00:00;58,719999999999 04/09/2002 00:00:00;57,659999999999 05/09/2002 00:00:00;56,939999999999 06/09/2002 00:00:00;56,799999999999 09/09/2002 00:00:00;56,879999999999 10/09/2002 00:00:00;55,359999999999 11/09/2002 00:00:00;57,959999999999 12/09/2002 00:00:00;58,139999999999 13/09/2002 00:00:00;58,039999999999 16/09/2002 00:00:00;56,759999999999 17/09/2002 00:00:00;56,959999999999 18/09/2002 00:00:00;57,219999999999 19/09/2002 00:00:00;55,559999999999 20/09/2002 00:00:00;54,939999999999 23/09/2002 00:00:00;54,679999999999 24/09/2002 00:00:00;54,119999999999 25/09/2002 00:00:00;53,019999999999 26/09/2002 00:00:00;53,599999999999 27/09/2002 00:00:00;54,239999999999 30/09/2002 00:00:00;54,639999999999 01/10/2002 00:00:00;53,839999999999 02/10/2002 00:00:00;53,159999999999 03/10/2002 00:00:00;53,159999999999 04/10/2002 00:00:00;53,879999999999 07/10/2002 00:00:00;53,039999999999 08/10/2002 00:00:00;52,319999999999 09/10/2002 00:00:00;52,419999999999 10/10/2002 00:00:00;51,599999999999 11/10/2002 00:00:00;51,639999999999 14/10/2002 00:00:00;53,399999999999 15/10/2002 00:00:00;53,859999999999 16/10/2002 00:00:00;54,759999999999 17/10/2002 00:00:00;55,559999999999 18/10/2002 00:00:00;56,299999999999 21/10/2002 00:00:00;56,279999999999 22/10/2002 00:00:00;56,659999999999 23/10/2002 00:00:00;56,939999999999 24/10/2002 00:00:00;56,159999999999 25/10/2002 00:00:00;56,019999999999 28/10/2002 00:00:00;55,899999999999 29/10/2002 00:00:00;56,839999999999 30/10/2002 00:00:00;56,259999999999 31/10/2002 00:00:00;55,619999999999 01/11/2002 00:00:00;55,619999999999 04/11/2002 00:00:00;55,979999999999 05/11/2002 00:00:00;57,259999999999 06/11/2002 00:00:00;57,339999999999 07/11/2002 00:00:00;58,039999999999 08/11/2002 00:00:00;57,399999999999 11/11/2002 00:00:00;56,039999999999 12/11/2002 00:00:00;55,319999999999 13/11/2002 00:00:00;55,179999999999 14/11/2002 00:00:00;55,119999999999 15/11/2002 00:00:00;55,759999999999 18/11/2002 00:00:00;56,739999999999 19/11/2002 00:00:00;57,119999999999 20/11/2002 00:00:00;56,479999999999 21/11/2002 00:00:00;56,299999999999 22/11/2002 00:00:00;57,699999999999 25/11/2002 00:00:00;58,159999999999 26/11/2002 00:00:00;58,239999999999 27/11/2002 00:00:00;57,919999999999 28/11/2002 00:00:00;57,319999999999 29/11/2002 00:00:00;58,739999999999 02/12/2002 00:00:00;58,619999999999 03/12/2002 00:00:00;59,039999999999 04/12/2002 00:00:00;58,379999999999 05/12/2002 00:00:00;57,659999999999 06/12/2002 00:00:00;57,859999999999 09/12/2002 00:00:00;56,819999999999 10/12/2002 00:00:00;56,559999999999 11/12/2002 00:00:00;55,819999999999 12/12/2002 00:00:00;56,339999999999 13/12/2002 00:00:00;55,959999999999 16/12/2002 00:00:00;55,379999999999 17/12/2002 00:00:00;55,599999999999 18/12/2002 00:00:00;56,039999999999 19/12/2002 00:00:00;55,599999999999 20/12/2002 00:00:00;54,659999999999 23/12/2002 00:00:00;54,579999999999 24/12/2002 00:00:00;54,579999999999 25/12/2002 00:00:00;54,579999999999 26/12/2002 00:00:00;54,579999999999 27/12/2002 00:00:00;54,699999999999 30/12/2002 00:00:00;54,299999999999 31/12/2002 00:00:00;54,299999999999 01/01/2003 00:00:00;54,299999999999 02/01/2003 00:00:00;53,699999999999 03/01/2003 00:00:00;54,299999999999 06/01/2003 00:00:00;55,899999999999 07/01/2003 00:00:00;55,779999999999 08/01/2003 00:00:00;56,019999999999 09/01/2003 00:00:00;55,599999999999 10/01/2003 00:00:00;54,659999999999 13/01/2003 00:00:00;55,759999999999 14/01/2003 00:00:00;56,019999999999 15/01/2003 00:00:00;56,079999999999 16/01/2003 00:00:00;55,939999999999 17/01/2003 00:00:00;55,439999999999 20/01/2003 00:00:00;54,919999999999 21/01/2003 00:00:00;54,359999999999 22/01/2003 00:00:00;54,079999999999 23/01/2003 00:00:00;53,099999999999 24/01/2003 00:00:00;52,999999999999 27/01/2003 00:00:00;52,819999999999 28/01/2003 00:00:00;51,259999999999 29/01/2003 00:00:00;51,259999999999 30/01/2003 00:00:00;50,899999999999 31/01/2003 00:00:00;51,819999999999 03/02/2003 00:00:00;51,459999999999 04/02/2003 00:00:00;52,179999999999 05/02/2003 00:00:00;51,639999999999 06/02/2003 00:00:00;51,019999999999 07/02/2003 00:00:00;51,279999999999 10/02/2003 00:00:00;50,839999999999 11/02/2003 00:00:00;50,319999999999 12/02/2003 00:00:00;50,799999999999 13/02/2003 00:00:00;50,439999999999 14/02/2003 00:00:00;50,119999999999 17/02/2003 00:00:00;50,239999999999 18/02/2003 00:00:00;51,239999999999 19/02/2003 00:00:00;51,439999999999 20/02/2003 00:00:00;51,679999999999 21/02/2003 00:00:00;51,199999999999 24/02/2003 00:00:00;50,679999999999 25/02/2003 00:00:00;50,839999999999 26/02/2003 00:00:00;49,779999999999 27/02/2003 00:00:00;49,579999999999 28/02/2003 00:00:00;49,179999999999 03/03/2003 00:00:00;49,819999999999 04/03/2003 00:00:00;50,299999999999 05/03/2003 00:00:00;51,439999999999 06/03/2003 00:00:00;49,179999999999 07/03/2003 00:00:00;49,259999999999 10/03/2003 00:00:00;48,539999999999 11/03/2003 00:00:00;48,099999999999 12/03/2003 00:00:00;47,219999999999 13/03/2003 00:00:00;46,879999999999 14/03/2003 00:00:00;47,379999999999 17/03/2003 00:00:00;49,119999999999 18/03/2003 00:00:00;49,019999999999 19/03/2003 00:00:00;51,599999999999 20/03/2003 00:00:00;51,479999999999 21/03/2003 00:00:00;51,819999999999 24/03/2003 00:00:00;52,419999999999 25/03/2003 00:00:00;51,779999999999 26/03/2003 00:00:00;50,599999999999 27/03/2003 00:00:00;51,779999999999 28/03/2003 00:00:00;50,759999999999 31/03/2003 00:00:00;50,479999999999 01/04/2003 00:00:00;49,579999999999 02/04/2003 00:00:00;49,359999999999 03/04/2003 00:00:00;50,319999999999 04/04/2003 00:00:00;51,419999999999 07/04/2003 00:00:00;51,399999999999 08/04/2003 00:00:00;52,939999999998 09/04/2003 00:00:00;52,599999999998 10/04/2003 00:00:00;52,219999999998 11/04/2003 00:00:00;52,199999999998 14/04/2003 00:00:00;52,139999999998 15/04/2003 00:00:00;52,119999999998 16/04/2003 00:00:00;53,159999999998 17/04/2003 00:00:00;53,439999999998 18/04/2003 00:00:00;53,439999999998 21/04/2003 00:00:00;53,439999999998 22/04/2003 00:00:00;53,099999999998 23/04/2003 00:00:00;53,439999999998 24/04/2003 00:00:00;54,439999999998 25/04/2003 00:00:00;54,259999999998 28/04/2003 00:00:00;53,459999999998 29/04/2003 00:00:00;53,339999999998 30/04/2003 00:00:00;54,439999999998 01/05/2003 00:00:00;54,439999999998 02/05/2003 00:00:00;54,159999999998 05/05/2003 00:00:00;54,159999999998 06/05/2003 00:00:00;54,499999999998 07/05/2003 00:00:00;54,919999999998 08/05/2003 00:00:00;55,479999999998 09/05/2003 00:00:00;54,379999999998 12/05/2003 00:00:00;53,979999999998 13/05/2003 00:00:00;54,139999999998 14/05/2003 00:00:00;54,459999999998 15/05/2003 00:00:00;54,619999999998 16/05/2003 00:00:00;54,599999999998 19/05/2003 00:00:00;55,159999999998 20/05/2003 00:00:00;54,299999999998 21/05/2003 00:00:00;53,859999999998 22/05/2003 00:00:00;53,499999999998 23/05/2003 00:00:00;53,899999999998 26/05/2003 00:00:00;54,019999999998 27/05/2003 00:00:00;54,039999999998 28/05/2003 00:00:00;53,819999999998 29/05/2003 00:00:00;53,819999999998 30/05/2003 00:00:00;54,859999999998 02/06/2003 00:00:00;54,899999999998 03/06/2003 00:00:00;55,479999999998 04/06/2003 00:00:00;55,539999999998 05/06/2003 00:00:00;55,759999999998 06/06/2003 00:00:00;56,079999999998 09/06/2003 00:00:00;56,079999999998 10/06/2003 00:00:00;56,199999999998 11/06/2003 00:00:00;56,399999999998 12/06/2003 00:00:00;56,739999999998 13/06/2003 00:00:00;57,219999999998 16/06/2003 00:00:00;56,979999999998 17/06/2003 00:00:00;56,659999999998 18/06/2003 00:00:00;57,559999999998 19/06/2003 00:00:00;57,559999999998 20/06/2003 00:00:00;57,479999999998 23/06/2003 00:00:00;57,479999999998 24/06/2003 00:00:00;56,959999999998 25/06/2003 00:00:00;56,439999999998 26/06/2003 00:00:00;56,599999999998 27/06/2003 00:00:00;56,679999999998 30/06/2003 00:00:00;56,839999999998 01/07/2003 00:00:00;56,799999999998 02/07/2003 00:00:00;56,139999999998 03/07/2003 00:00:00;56,439999999998 04/07/2003 00:00:00;56,579999999998 07/07/2003 00:00:00;56,579999999998 08/07/2003 00:00:00;57,199999999998 09/07/2003 00:00:00;57,619999999998 10/07/2003 00:00:00;57,439999999998 11/07/2003 00:00:00;57,119999999998 14/07/2003 00:00:00;57,019999999998 15/07/2003 00:00:00;57,579999999998 16/07/2003 00:00:00;57,879999999998 17/07/2003 00:00:00;57,899999999998 18/07/2003 00:00:00;57,199999999998 21/07/2003 00:00:00;57,379999999998 22/07/2003 00:00:00;57,219999999998 23/07/2003 00:00:00;56,819999999998 24/07/2003 00:00:00;57,239999999998 25/07/2003 00:00:00;57,299999999998 28/07/2003 00:00:00;57,479999999998 29/07/2003 00:00:00;57,899999999998 30/07/2003 00:00:00;58,019999999998 31/07/2003 00:00:00;57,859999999998 01/08/2003 00:00:00;57,759999999998 04/08/2003 00:00:00;58,139999999998 05/08/2003 00:00:00;57,979999999998 06/08/2003 00:00:00;57,639999999998 07/08/2003 00:00:00;57,199999999998 08/08/2003 00:00:00;57,019999999998 11/08/2003 00:00:00;57,359999999998 12/08/2003 00:00:00;57,419999999998 13/08/2003 00:00:00;57,719999999998 14/08/2003 00:00:00;58,039999999998 15/08/2003 00:00:00;58,039999999998 18/08/2003 00:00:00;58,319999999998 19/08/2003 00:00:00;58,439999999998 20/08/2003 00:00:00;59,019999999998 21/08/2003 00:00:00;58,859999999998 22/08/2003 00:00:00;57,859999999998 25/08/2003 00:00:00;57,919999999998 26/08/2003 00:00:00;57,839999999998 27/08/2003 00:00:00;57,599999999998 28/08/2003 00:00:00;57,459999999998 29/08/2003 00:00:00;57,839999999998 01/09/2003 00:00:00;57,999999999998 02/09/2003 00:00:00;58,199999999998 03/09/2003 00:00:00;58,399999999998 04/09/2003 00:00:00;58,959999999998 05/09/2003 00:00:00;58,979999999998 08/09/2003 00:00:00;58,859999999998 09/09/2003 00:00:00;58,899999999998 10/09/2003 00:00:00;58,899999999998 11/09/2003 00:00:00;58,219999999998 12/09/2003 00:00:00;58,039999999998 15/09/2003 00:00:00;58,299999999998 16/09/2003 00:00:00;58,159999999998 17/09/2003 00:00:00;58,239999999998 18/09/2003 00:00:00;58,699999999998 19/09/2003 00:00:00;58,679999999998 22/09/2003 00:00:00;58,759999999998 23/09/2003 00:00:00;58,099999999998 24/09/2003 00:00:00;57,699999999998 25/09/2003 00:00:00;57,819999999998 26/09/2003 00:00:00;57,079999999998 29/09/2003 00:00:00;56,739999999998 30/09/2003 00:00:00;57,019999999998 01/10/2003 00:00:00;56,699999999998 02/10/2003 00:00:00;56,319999999998 03/10/2003 00:00:00;56,319999999998 06/10/2003 00:00:00;57,139999999998 07/10/2003 00:00:00;57,839999999998 08/10/2003 00:00:00;57,419999999998 09/10/2003 00:00:00;57,639999999998 10/10/2003 00:00:00;57,799999999998 13/10/2003 00:00:00;58,159999999998 14/10/2003 00:00:00;58,559999999998 15/10/2003 00:00:00;58,679999999998 16/10/2003 00:00:00;58,939999999998 17/10/2003 00:00:00;58,959999999998 20/10/2003 00:00:00;58,879999999998 21/10/2003 00:00:00;58,659999999998 22/10/2003 00:00:00;58,879999999998 23/10/2003 00:00:00;58,639999999998 24/10/2003 00:00:00;57,699999999998 27/10/2003 00:00:00;58,039999999998 28/10/2003 00:00:00;58,039999999998 29/10/2003 00:00:00;58,539999999998 30/10/2003 00:00:00;58,839999999998 31/10/2003 00:00:00;58,959999999998 03/11/2003 00:00:00;59,119999999998 04/11/2003 00:00:00;59,739999999998 05/11/2003 00:00:00;60,039999999998 06/11/2003 00:00:00;59,699999999998 07/11/2003 00:00:00;59,719999999998 10/11/2003 00:00:00;60,259999999998 11/11/2003 00:00:00;60,019999999998 12/11/2003 00:00:00;59,479999999998 13/11/2003 00:00:00;59,459999999998 14/11/2003 00:00:00;59,959999999998 17/11/2003 00:00:00;59,819999999998 18/11/2003 00:00:00;59,259999999998 19/11/2003 00:00:00;59,059999999998 20/11/2003 00:00:00;58,559999999998 21/11/2003 00:00:00;58,499999999998 24/11/2003 00:00:00;58,719999999998 25/11/2003 00:00:00;59,139999999998 26/11/2003 00:00:00;59,539999999998 27/11/2003 00:00:00;59,759999999998 28/11/2003 00:00:00;59,579999999998 01/12/2003 00:00:00;59,499999999998 02/12/2003 00:00:00;59,939999999998 03/12/2003 00:00:00;60,219999999998 04/12/2003 00:00:00;60,099999999998 05/12/2003 00:00:00;60,259999999998 08/12/2003 00:00:00;60,119999999998 09/12/2003 00:00:00;59,739999999998 10/12/2003 00:00:00;59,959999999998 11/12/2003 00:00:00;59,639999999998 12/12/2003 00:00:00;59,799999999998 15/12/2003 00:00:00;60,099999999998 16/12/2003 00:00:00;60,259999999998 17/12/2003 00:00:00;59,819999999998 18/12/2003 00:00:00;59,799999999998 19/12/2003 00:00:00;59,859999999998 22/12/2003 00:00:00;60,199999999998 23/12/2003 00:00:00;60,279999999998 24/12/2003 00:00:00;60,279999999998 25/12/2003 00:00:00;60,279999999998 26/12/2003 00:00:00;60,279999999998 29/12/2003 00:00:00;60,319999999998 30/12/2003 00:00:00;60,539999999998 31/12/2003 00:00:00;60,539999999998 01/01/2004 00:00:00;60,539999999998 02/01/2004 00:00:00;60,799999999998 05/01/2004 00:00:00;60,979999999998 06/01/2004 00:00:00;61,119999999998 07/01/2004 00:00:00;61,279999999998 08/01/2004 00:00:00;61,299999999998 09/01/2004 00:00:00;61,599999999998 12/01/2004 00:00:00;61,579999999998 13/01/2004 00:00:00;61,259999999998 14/01/2004 00:00:00;61,539999999998 15/01/2004 00:00:00;61,519999999998 16/01/2004 00:00:00;61,739999999998 19/01/2004 00:00:00;62,059999999998 20/01/2004 00:00:00;62,559999999998 21/01/2004 00:00:00;62,499999999998 22/01/2004 00:00:00;62,319999999998 23/01/2004 00:00:00;62,539999999998 26/01/2004 00:00:00;62,499999999998 27/01/2004 00:00:00;62,419999999998 28/01/2004 00:00:00;62,799999999998 29/01/2004 00:00:00;62,559999999998 30/01/2004 00:00:00;62,139999999998 02/02/2004 00:00:00;62,099999999998 03/02/2004 00:00:00;62,039999999998 04/02/2004 00:00:00;61,879999999998 05/02/2004 00:00:00;61,679999999998 06/02/2004 00:00:00;61,559999999998 09/02/2004 00:00:00;61,819999999998 10/02/2004 00:00:00;62,179999999998 11/02/2004 00:00:00;62,219999999998 12/02/2004 00:00:00;62,459999999998 13/02/2004 00:00:00;62,599999999998 16/02/2004 00:00:00;62,499999999998 17/02/2004 00:00:00;62,239999999998 18/02/2004 00:00:00;62,439999999998 19/02/2004 00:00:00;62,519999999998 20/02/2004 00:00:00;62,759999999998 23/02/2004 00:00:00;62,719999999998 24/02/2004 00:00:00;62,659999999998 25/02/2004 00:00:00;62,119999999998 26/02/2004 00:00:00;61,879999999998 27/02/2004 00:00:00;62,419999999998 01/03/2004 00:00:00;62,759999999998 02/03/2004 00:00:00;62,759999999998 03/03/2004 00:00:00;63,099999999998 04/03/2004 00:00:00;63,339999999997 05/03/2004 00:00:00;63,359999999997 08/03/2004 00:00:00;63,699999999997 09/03/2004 00:00:00;63,499999999997 10/03/2004 00:00:00;63,119999999997 11/03/2004 00:00:00;62,879999999997 12/03/2004 00:00:00;61,859999999998 15/03/2004 00:00:00;61,719999999998 16/03/2004 00:00:00;61,539999999998 17/03/2004 00:00:00;61,079999999998 18/03/2004 00:00:00;61,679999999998 19/03/2004 00:00:00;61,899999999998 22/03/2004 00:00:00;61,479999999998 23/03/2004 00:00:00;60,939999999998 24/03/2004 00:00:00;60,779999999998 25/03/2004 00:00:00;60,759999999998 26/03/2004 00:00:00;61,379999999998 29/03/2004 00:00:00;61,719999999998 30/03/2004 00:00:00;61,959999999997 31/03/2004 00:00:00;62,139999999997 01/04/2004 00:00:00;62,519999999997 02/04/2004 00:00:00;62,539999999997 05/04/2004 00:00:00;62,839999999997 06/04/2004 00:00:00;63,719999999997 07/04/2004 00:00:00;63,779999999997 08/04/2004 00:00:00;63,659999999997 13/04/2004 00:00:00;63,579999999997 14/04/2004 00:00:00;63,919999999997 15/04/2004 00:00:00;63,279999999997 16/04/2004 00:00:00;63,179999999997 19/04/2004 00:00:00;63,139999999997 20/04/2004 00:00:00;63,039999999997 21/04/2004 00:00:00;63,499999999997 22/04/2004 00:00:00;63,179999999997 23/04/2004 00:00:00;63,099999999997 26/04/2004 00:00:00;63,699999999997 27/04/2004 00:00:00;63,879999999997 28/04/2004 00:00:00;63,579999999997 29/04/2004 00:00:00;63,359999999997 30/04/2004 00:00:00;62,599999999997 03/05/2004 00:00:00;62,159999999997 04/05/2004 00:00:00;62,099999999997 05/05/2004 00:00:00;62,199999999997 06/05/2004 00:00:00;62,279999999997 07/05/2004 00:00:00;62,019999999997 10/05/2004 00:00:00;61,519999999997 11/05/2004 00:00:00;60,819999999997 12/05/2004 00:00:00;60,779999999997 13/05/2004 00:00:00;61,059999999997 14/05/2004 00:00:00;60,899999999997 17/05/2004 00:00:00;60,799999999997 18/05/2004 00:00:00;60,019999999997 19/05/2004 00:00:00;60,179999999997 21/05/2004 00:00:00;60,879999999997 24/05/2004 00:00:00;60,919999999997 25/05/2004 00:00:00;61,319999999997 26/05/2004 00:00:00;60,939999999997 27/05/2004 00:00:00;61,479999999997 28/05/2004 00:00:00;61,619999999997 01/06/2004 00:00:00;61,679999999997 02/06/2004 00:00:00;61,519999999997 03/06/2004 00:00:00;61,579999999997 04/06/2004 00:00:00;61,439999999997 07/06/2004 00:00:00;61,699999999997 08/06/2004 00:00:00;62,139999999997 09/06/2004 00:00:00;62,299999999997 11/06/2004 00:00:00;62,339999999997 14/06/2004 00:00:00;62,379999999997 15/06/2004 00:00:00;61,999999999997 16/06/2004 00:00:00;61,859999999997 17/06/2004 00:00:00;62,299999999997 18/06/2004 00:00:00;62,479999999997 21/06/2004 00:00:00;62,479999999997 22/06/2004 00:00:00;62,559999999997 23/06/2004 00:00:00;62,559999999997 24/06/2004 00:00:00;62,359999999997 25/06/2004 00:00:00;62,759999999997 28/06/2004 00:00:00;62,699999999997 29/06/2004 00:00:00;62,899999999997 30/06/2004 00:00:00;62,699999999997 01/07/2004 00:00:00;62,839999999997 02/07/2004 00:00:00;62,979999999997 05/07/2004 00:00:00;62,519999999997 06/07/2004 00:00:00;62,239999999997 07/07/2004 00:00:00;61,979999999997 08/07/2004 00:00:00;61,839999999997 09/07/2004 00:00:00;61,619999999997 12/07/2004 00:00:00;61,619999999997 13/07/2004 00:00:00;61,639999999997 14/07/2004 00:00:00;61,559999999997 15/07/2004 00:00:00;61,239999999997 16/07/2004 00:00:00;61,299999999997 19/07/2004 00:00:00;61,259999999997 20/07/2004 00:00:00;60,979999999997 21/07/2004 00:00:00;60,879999999997 22/07/2004 00:00:00;61,559999999997 23/07/2004 00:00:00;60,859999999997 26/07/2004 00:00:00;60,799999999997 27/07/2004 00:00:00;60,559999999997 28/07/2004 00:00:00;60,459999999997 29/07/2004 00:00:00;61,019999999997 30/07/2004 00:00:00;61,199999999997 02/08/2004 00:00:00;61,319999999997 03/08/2004 00:00:00;61,139999999997 04/08/2004 00:00:00;61,339999999997 05/08/2004 00:00:00;60,899999999997 06/08/2004 00:00:00;60,919999999997 09/08/2004 00:00:00;60,379999999997 10/08/2004 00:00:00;59,419999999997 11/08/2004 00:00:00;59,599999999997 12/08/2004 00:00:00;59,599999999997 13/08/2004 00:00:00;59,499999999997 16/08/2004 00:00:00;59,359999999997 17/08/2004 00:00:00;59,479999999997 18/08/2004 00:00:00;59,759999999997 19/08/2004 00:00:00;59,859999999997 20/08/2004 00:00:00;60,259999999997 23/08/2004 00:00:00;60,119999999997 24/08/2004 00:00:00;60,619999999997 25/08/2004 00:00:00;60,679999999997 26/08/2004 00:00:00;60,739999999997 27/08/2004 00:00:00;61,039999999997 30/08/2004 00:00:00;61,079999999997 31/08/2004 00:00:00;61,159999999997 01/09/2004 00:00:00;60,999999999997 02/09/2004 00:00:00;61,039999999997 03/09/2004 00:00:00;61,199999999997 06/09/2004 00:00:00;61,239999999997 07/09/2004 00:00:00;61,579999999997 08/09/2004 00:00:00;61,599999999997 09/09/2004 00:00:00;61,659999999997 10/09/2004 00:00:00;61,279999999997 13/09/2004 00:00:00;61,499999999997 14/09/2004 00:00:00;61,679999999997 15/09/2004 00:00:00;61,839999999997 16/09/2004 00:00:00;61,919999999997 17/09/2004 00:00:00;61,899999999997 20/09/2004 00:00:00;61,999999999997 21/09/2004 00:00:00;62,039999999997 22/09/2004 00:00:00;62,079999999997 23/09/2004 00:00:00;62,219999999997 24/09/2004 00:00:00;61,659999999997 27/09/2004 00:00:00;61,619999999997 28/09/2004 00:00:00;61,539999999997 29/09/2004 00:00:00;61,579999999997 30/09/2004 00:00:00;61,899999999997 01/10/2004 00:00:00;62,039999999997 04/10/2004 00:00:00;62,079999999997 05/10/2004 00:00:00;62,819999999997 06/10/2004 00:00:00;62,919999999997 07/10/2004 00:00:00;62,879999999997 08/10/2004 00:00:00;62,939999999997 11/10/2004 00:00:00;62,839999999997 12/10/2004 00:00:00;62,499999999997 13/10/2004 00:00:00;62,279999999997 14/10/2004 00:00:00;62,339999999997 15/10/2004 00:00:00;61,959999999997 18/10/2004 00:00:00;61,779999999997 19/10/2004 00:00:00;61,779999999997 20/10/2004 00:00:00;62,019999999997 21/10/2004 00:00:00;61,619999999997 22/10/2004 00:00:00;61,619999999997 25/10/2004 00:00:00;61,839999999997 26/10/2004 00:00:00;61,119999999997 27/10/2004 00:00:00;61,219999999997 28/10/2004 00:00:00;61,539999999997 29/10/2004 00:00:00;62,039999999997 01/11/2004 00:00:00;62,039999999997 02/11/2004 00:00:00;62,039999999997 03/11/2004 00:00:00;62,319999999997 04/11/2004 00:00:00;62,579999999997 05/11/2004 00:00:00;62,479999999997 08/11/2004 00:00:00;62,779999999997 09/11/2004 00:00:00;62,759999999997 10/11/2004 00:00:00;62,699999999997 11/11/2004 00:00:00;62,759999999997 12/11/2004 00:00:00;63,019999999997 15/11/2004 00:00:00;63,239999999997 16/11/2004 00:00:00;63,379999999997 17/11/2004 00:00:00;63,079999999997 18/11/2004 00:00:00;63,119999999997 19/11/2004 00:00:00;63,379999999997 22/11/2004 00:00:00;63,419999999997 23/11/2004 00:00:00;62,859999999997 24/11/2004 00:00:00;63,099999999997 25/11/2004 00:00:00;63,019999999997 26/11/2004 00:00:00;63,099999999997 29/11/2004 00:00:00;63,019999999997 30/11/2004 00:00:00;63,319999999997 01/12/2004 00:00:00;62,919999999997 02/12/2004 00:00:00;62,939999999997 03/12/2004 00:00:00;63,199999999997 06/12/2004 00:00:00;63,339999999997 07/12/2004 00:00:00;63,019999999997 08/12/2004 00:00:00;62,999999999997 09/12/2004 00:00:00;62,959999999997 10/12/2004 00:00:00;62,819999999997 13/12/2004 00:00:00;62,959999999997 14/12/2004 00:00:00;63,079999999997 15/12/2004 00:00:00;63,239999999997 16/12/2004 00:00:00;63,299999999997 17/12/2004 00:00:00;63,259999999997 20/12/2004 00:00:00;63,259999999997 21/12/2004 00:00:00;63,199999999997 22/12/2004 00:00:00;63,159999999997 23/12/2004 00:00:00;63,459999999997 27/12/2004 00:00:00;63,379999999997 28/12/2004 00:00:00;63,319999999997 29/12/2004 00:00:00;63,279999999997 30/12/2004 00:00:00;63,279999999997 03/01/2005 00:00:00;63,379999999997 04/01/2005 00:00:00;63,379999999997 05/01/2005 00:00:00;63,639999999997 06/01/2005 00:00:00;63,399999999997 07/01/2005 00:00:00;63,459999999997 10/01/2005 00:00:00;63,559999999997 11/01/2005 00:00:00;63,719999999997 12/01/2005 00:00:00;63,519999999997 13/01/2005 00:00:00;63,439999999997 14/01/2005 00:00:00;63,179999999997 17/01/2005 00:00:00;63,379999999997 18/01/2005 00:00:00;63,619999999997 19/01/2005 00:00:00;63,559999999997 20/01/2005 00:00:00;63,799999999997 21/01/2005 00:00:00;63,519999999997 24/01/2005 00:00:00;63,419999999997 25/01/2005 00:00:00;63,199999999997 26/01/2005 00:00:00;63,319999999997 27/01/2005 00:00:00;63,559999999997 28/01/2005 00:00:00;63,459999999997 31/01/2005 00:00:00;63,579999999997 01/02/2005 00:00:00;63,759999999997 02/02/2005 00:00:00;63,899999999997 03/02/2005 00:00:00;64,119999999997 04/02/2005 00:00:00;64,199999999997 07/02/2005 00:00:00;64,379999999997 08/02/2005 00:00:00;64,819999999997 09/02/2005 00:00:00;64,879999999997 10/02/2005 00:00:00;64,819999999997 11/02/2005 00:00:00;64,779999999997 14/02/2005 00:00:00;64,979999999997 15/02/2005 00:00:00;65,219999999997 16/02/2005 00:00:00;65,299999999997 17/02/2005 00:00:00;65,159999999997 18/02/2005 00:00:00;65,159999999997 21/02/2005 00:00:00;65,159999999997 22/02/2005 00:00:00;64,999999999997 23/02/2005 00:00:00;64,439999999997 24/02/2005 00:00:00;64,059999999997 25/02/2005 00:00:00;64,319999999997 28/02/2005 00:00:00;64,939999999997 01/03/2005 00:00:00;65,059999999997 02/03/2005 00:00:00;65,119999999997 03/03/2005 00:00:00;65,319999999997 04/03/2005 00:00:00;65,399999999997 07/03/2005 00:00:00;65,479999999997 08/03/2005 00:00:00;65,859999999997 09/03/2005 00:00:00;65,759999999997 10/03/2005 00:00:00;65,579999999997 11/03/2005 00:00:00;64,879999999997 14/03/2005 00:00:00;64,979999999997 15/03/2005 00:00:00;64,799999999997 16/03/2005 00:00:00;64,999999999997 17/03/2005 00:00:00;64,859999999997 18/03/2005 00:00:00;64,359999999997 21/03/2005 00:00:00;64,619999999997 22/03/2005 00:00:00;64,799999999997 23/03/2005 00:00:00;64,279999999997 24/03/2005 00:00:00;64,159999999997 29/03/2005 00:00:00;64,359999999997 30/03/2005 00:00:00;64,359999999997 31/03/2005 00:00:00;64,319999999997 01/04/2005 00:00:00;64,699999999997 04/04/2005 00:00:00;64,799999999997 05/04/2005 00:00:00;64,679999999997 06/04/2005 00:00:00;65,059999999997 07/04/2005 00:00:00;65,159999999997 08/04/2005 00:00:00;65,379999999997 11/04/2005 00:00:00;65,659999999997 12/04/2005 00:00:00;65,339999999997 13/04/2005 00:00:00;65,259999999997 14/04/2005 00:00:00;65,359999999997 15/04/2005 00:00:00;65,099999999997 18/04/2005 00:00:00;64,299999999997 19/04/2005 00:00:00;62,899999999997 20/04/2005 00:00:00;63,259999999997 21/04/2005 00:00:00;63,379999999997 22/04/2005 00:00:00;63,179999999997 25/04/2005 00:00:00;63,539999999997 26/04/2005 00:00:00;63,539999999997 27/04/2005 00:00:00;63,659999999997 28/04/2005 00:00:00;63,179999999997 29/04/2005 00:00:00;62,979999999997 02/05/2005 00:00:00;62,779999999997 03/05/2005 00:00:00;63,179999999997 04/05/2005 00:00:00;63,439999999997 06/05/2005 00:00:00;63,659999999997 09/05/2005 00:00:00;63,959999999997 10/05/2005 00:00:00;64,339999999997 11/05/2005 00:00:00;64,279999999997 12/05/2005 00:00:00;63,919999999997 13/05/2005 00:00:00;64,139999999997 17/05/2005 00:00:00;64,079999999997 18/05/2005 00:00:00;64,079999999997 19/05/2005 00:00:00;64,579999999997 20/05/2005 00:00:00;65,099999999997 23/05/2005 00:00:00;65,219999999997 24/05/2005 00:00:00;65,519999999996 25/05/2005 00:00:00;65,539999999996 26/05/2005 00:00:00;65,539999999996 27/05/2005 00:00:00;65,939999999996 30/05/2005 00:00:00;66,219999999996 31/05/2005 00:00:00;66,359999999996 01/06/2005 00:00:00;66,739999999996 02/06/2005 00:00:00;67,059999999996 03/06/2005 00:00:00;67,639999999996 06/06/2005 00:00:00;67,579999999996 07/06/2005 00:00:00;67,559999999996 08/06/2005 00:00:00;67,579999999996 09/06/2005 00:00:00;67,639999999996 10/06/2005 00:00:00;67,679999999996 13/06/2005 00:00:00;68,139999999996 14/06/2005 00:00:00;68,579999999996 15/06/2005 00:00:00;68,539999999996 16/06/2005 00:00:00;68,879999999996 17/06/2005 00:00:00;68,779999999996 20/06/2005 00:00:00;69,179999999996 21/06/2005 00:00:00;68,959999999996 22/06/2005 00:00:00;69,319999999996 23/06/2005 00:00:00;69,299999999996 24/06/2005 00:00:00;69,419999999996 27/06/2005 00:00:00;69,059999999996 28/06/2005 00:00:00;68,479999999996 29/06/2005 00:00:00;68,699999999996 30/06/2005 00:00:00;69,099999999996 01/07/2005 00:00:00;69,279999999996 04/07/2005 00:00:00;69,219999999996 05/07/2005 00:00:00;69,779999999996 06/07/2005 00:00:00;69,699999999996 07/07/2005 00:00:00;69,999999999996 08/07/2005 00:00:00;68,619999999996 11/07/2005 00:00:00;69,919999999996 12/07/2005 00:00:00;70,419999999996 13/07/2005 00:00:00;70,199999999996 14/07/2005 00:00:00;70,379999999996 15/07/2005 00:00:00;70,819999999996 18/07/2005 00:00:00;70,619999999996 19/07/2005 00:00:00;70,739999999996 20/07/2005 00:00:00;70,899999999996 21/07/2005 00:00:00;71,159999999996 22/07/2005 00:00:00;71,279999999996 25/07/2005 00:00:00;71,139999999996 26/07/2005 00:00:00;71,339999999996 27/07/2005 00:00:00;71,519999999996 28/07/2005 00:00:00;71,699999999996 29/07/2005 00:00:00;71,819999999996 01/08/2005 00:00:00;71,779999999996 02/08/2005 00:00:00;71,519999999996 03/08/2005 00:00:00;71,739999999996 04/08/2005 00:00:00;71,819999999996 05/08/2005 00:00:00;71,719999999996 08/08/2005 00:00:00;71,299999999996 09/08/2005 00:00:00;71,239999999996 10/08/2005 00:00:00;71,219999999996 11/08/2005 00:00:00;71,859999999996 12/08/2005 00:00:00;71,879999999996 15/08/2005 00:00:00;71,879999999996 16/08/2005 00:00:00;71,979999999996 17/08/2005 00:00:00;71,999999999996 18/08/2005 00:00:00;71,239999999996 19/08/2005 00:00:00;71,199999999996 22/08/2005 00:00:00;71,559999999996 23/08/2005 00:00:00;71,839999999996 24/08/2005 00:00:00;71,559999999996 25/08/2005 00:00:00;71,279999999996 26/08/2005 00:00:00;70,859999999996 29/08/2005 00:00:00;70,919999999996 30/08/2005 00:00:00;70,559999999996 31/08/2005 00:00:00;70,879999999996 01/09/2005 00:00:00;71,259999999996 02/09/2005 00:00:00;71,679999999996 05/09/2005 00:00:00;71,359999999996 06/09/2005 00:00:00;71,479999999996 07/09/2005 00:00:00;72,059999999996 08/09/2005 00:00:00;72,499999999996 09/09/2005 00:00:00;72,679999999996 12/09/2005 00:00:00;72,959999999996 13/09/2005 00:00:00;73,359999999996 14/09/2005 00:00:00;72,879999999996 15/09/2005 00:00:00;72,839999999996 16/09/2005 00:00:00;73,079999999996 19/09/2005 00:00:00;73,539999999996 20/09/2005 00:00:00;73,779999999996 21/09/2005 00:00:00;73,819999999996 22/09/2005 00:00:00;73,359999999996 23/09/2005 00:00:00;72,919999999996 26/09/2005 00:00:00;73,219999999996 27/09/2005 00:00:00;73,979999999996 28/09/2005 00:00:00;74,159999999996 29/09/2005 00:00:00;74,359999999996 30/09/2005 00:00:00;74,499999999996 04/10/2005 00:00:00;74,879999999996 05/10/2005 00:00:00;75,139999999996 06/10/2005 00:00:00;74,479999999996 07/10/2005 00:00:00;73,299999999996 10/10/2005 00:00:00;73,019999999996 11/10/2005 00:00:00;73,559999999996 12/10/2005 00:00:00;73,719999999996 13/10/2005 00:00:00;73,259999999996 14/10/2005 00:00:00;72,479999999996 17/10/2005 00:00:00;72,219999999996 18/10/2005 00:00:00;72,519999999996 19/10/2005 00:00:00;72,719999999996 20/10/2005 00:00:00;71,379999999996 21/10/2005 00:00:00;71,879999999996 24/10/2005 00:00:00;70,999999999996 25/10/2005 00:00:00;71,679999999996 26/10/2005 00:00:00;72,079999999996 27/10/2005 00:00:00;72,099999999996 28/10/2005 00:00:00;71,399999999996 31/10/2005 00:00:00;70,759999999996 01/11/2005 00:00:00;71,019999999996 02/11/2005 00:00:00;73,019999999996 03/11/2005 00:00:00;73,199999999996 04/11/2005 00:00:00;73,779999999996 07/11/2005 00:00:00;74,219999999996 08/11/2005 00:00:00;74,279999999996 09/11/2005 00:00:00;74,739999999996 10/11/2005 00:00:00;74,559999999996 11/11/2005 00:00:00;74,699999999996 14/11/2005 00:00:00;75,199999999996 15/11/2005 00:00:00;75,419999999996 16/11/2005 00:00:00;75,419999999996 17/11/2005 00:00:00;75,199999999996 18/11/2005 00:00:00;75,899999999995 21/11/2005 00:00:00;76,279999999995 22/11/2005 00:00:00;76,059999999995 23/11/2005 00:00:00;76,719999999995 24/11/2005 00:00:00;76,719999999995 25/11/2005 00:00:00;76,699999999995 28/11/2005 00:00:00;76,999999999995 29/11/2005 00:00:00;77,279999999995 30/11/2005 00:00:00;76,459999999995 01/12/2005 00:00:00;75,899999999995 02/12/2005 00:00:00;76,419999999995 05/12/2005 00:00:00;77,199999999995 06/12/2005 00:00:00;77,339999999995 07/12/2005 00:00:00;77,239999999995 08/12/2005 00:00:00;77,419999999995 09/12/2005 00:00:00;76,839999999995 12/12/2005 00:00:00;77,019999999995 13/12/2005 00:00:00;77,179999999995 14/12/2005 00:00:00;76,959999999995 15/12/2005 00:00:00;76,759999999995 16/12/2005 00:00:00;76,719999999995 19/12/2005 00:00:00;77,079999999995 20/12/2005 00:00:00;76,979999999995 21/12/2005 00:00:00;77,059999999995 22/12/2005 00:00:00;77,539999999995 23/12/2005 00:00:00;77,719999999995 27/12/2005 00:00:00;77,739999999995 28/12/2005 00:00:00;77,779999999995 29/12/2005 00:00:00;77,659999999995 30/12/2005 00:00:00;77,899999999995 02/01/2006 00:00:00;77,379999999995 03/01/2006 00:00:00;77,559999999995 04/01/2006 00:00:00;78,239999999995 05/01/2006 00:00:00;78,359999999995 06/01/2006 00:00:00;78,499999999995 09/01/2006 00:00:00;78,639999999995 10/01/2006 00:00:00;79,079999999995 11/01/2006 00:00:00;78,719999999995 12/01/2006 00:00:00;79,019999999995 13/01/2006 00:00:00;79,079999999995 16/01/2006 00:00:00;78,979999999995 17/01/2006 00:00:00;78,979999999995 18/01/2006 00:00:00;78,879999999995 19/01/2006 00:00:00;78,079999999995 20/01/2006 00:00:00;78,719999999995 23/01/2006 00:00:00;78,819999999995 24/01/2006 00:00:00;77,639999999995 25/01/2006 00:00:00;77,879999999995 26/01/2006 00:00:00;78,199999999995 27/01/2006 00:00:00;79,239999999995 30/01/2006 00:00:00;80,119999999995 31/01/2006 00:00:00;80,579999999995 01/02/2006 00:00:00;80,639999999995 02/02/2006 00:00:00;80,859999999995 03/02/2006 00:00:00;81,119999999995 06/02/2006 00:00:00;80,459999999995 07/02/2006 00:00:00;80,839999999995 08/02/2006 00:00:00;80,439999999995 09/02/2006 00:00:00;80,039999999995 10/02/2006 00:00:00;80,719999999995 13/02/2006 00:00:00;80,759999999995 14/02/2006 00:00:00;80,559999999995 15/02/2006 00:00:00;80,619999999995 16/02/2006 00:00:00;80,919999999995 17/02/2006 00:00:00;81,239999999995 20/02/2006 00:00:00;81,599999999995 21/02/2006 00:00:00;81,639999999995 22/02/2006 00:00:00;82,019999999995 23/02/2006 00:00:00;81,919999999995 24/02/2006 00:00:00;82,179999999995 27/02/2006 00:00:00;82,319999999995 28/02/2006 00:00:00;82,759999999995 01/03/2006 00:00:00;82,379999999995 02/03/2006 00:00:00;81,839999999995 03/03/2006 00:00:00;82,179999999995 06/03/2006 00:00:00;81,659999999995 07/03/2006 00:00:00;81,599999999995 08/03/2006 00:00:00;80,959999999995 09/03/2006 00:00:00;80,539999999995 10/03/2006 00:00:00;80,659999999995 13/03/2006 00:00:00;80,819999999995 14/03/2006 00:00:00;81,839999999995 15/03/2006 00:00:00;81,919999999995 16/03/2006 00:00:00;82,459999999995 17/03/2006 00:00:00;82,359999999995 20/03/2006 00:00:00;82,619999999995 21/03/2006 00:00:00;82,779999999995 22/03/2006 00:00:00;82,259999999995 23/03/2006 00:00:00;82,539999999995 24/03/2006 00:00:00;82,799999999995 27/03/2006 00:00:00;83,199999999995 28/03/2006 00:00:00;83,199999999995 29/03/2006 00:00:00;82,799999999995 30/03/2006 00:00:00;82,799999999995 31/03/2006 00:00:00;83,199999999995 03/04/2006 00:00:00;83,179999999995 04/04/2006 00:00:00;83,699999999995 05/04/2006 00:00:00;83,519999999995 06/04/2006 00:00:00;83,519999999995 07/04/2006 00:00:00;83,839999999995 10/04/2006 00:00:00;83,999999999995 11/04/2006 00:00:00;83,539999999995 12/04/2006 00:00:00;83,399999999995 13/04/2006 00:00:00;82,539999999995 18/04/2006 00:00:00;82,799999999995 19/04/2006 00:00:00;82,579999999995 20/04/2006 00:00:00;83,559999999995 21/04/2006 00:00:00;83,999999999995 24/04/2006 00:00:00;84,519999999995 25/04/2006 00:00:00;84,459999999995 26/04/2006 00:00:00;84,319999999995 27/04/2006 00:00:00;84,079999999995 28/04/2006 00:00:00;83,659999999995 02/05/2006 00:00:00;83,419999999995 03/05/2006 00:00:00;83,579999999995 04/05/2006 00:00:00;83,739999999995 05/05/2006 00:00:00;83,639999999995 08/05/2006 00:00:00;84,139999999995 09/05/2006 00:00:00;84,719999999994 10/05/2006 00:00:00;84,859999999994 11/05/2006 00:00:00;84,819999999994 12/05/2006 00:00:00;84,879999999994 15/05/2006 00:00:00;82,879999999995 16/05/2006 00:00:00;81,359999999995 17/05/2006 00:00:00;81,019999999995 18/05/2006 00:00:00;80,879999999995 19/05/2006 00:00:00;78,799999999995 22/05/2006 00:00:00;78,739999999995 23/05/2006 00:00:00;77,699999999995 24/05/2006 00:00:00;77,139999999995 26/05/2006 00:00:00;77,459999999995 29/05/2006 00:00:00;78,919999999995 30/05/2006 00:00:00;79,239999999995 31/05/2006 00:00:00;78,579999999995 01/06/2006 00:00:00;78,719999999995 02/06/2006 00:00:00;79,139999999995 06/06/2006 00:00:00;79,759999999995 07/06/2006 00:00:00;78,219999999995 08/06/2006 00:00:00;77,639999999995 09/06/2006 00:00:00;76,519999999995 12/06/2006 00:00:00;76,879999999995 13/06/2006 00:00:00;76,419999999995 14/06/2006 00:00:00;74,619999999995 16/06/2006 00:00:00;75,199999999995 19/06/2006 00:00:00;76,779999999995 20/06/2006 00:00:00;76,639999999995 21/06/2006 00:00:00;76,179999999995 22/06/2006 00:00:00;76,319999999995 23/06/2006 00:00:00;76,379999999995 26/06/2006 00:00:00;77,339999999995 27/06/2006 00:00:00;77,479999999995 28/06/2006 00:00:00;77,359999999995 29/06/2006 00:00:00;76,819999999995 30/06/2006 00:00:00;77,959999999995 03/07/2006 00:00:00;78,959999999995 04/07/2006 00:00:00;79,319999999995 05/07/2006 00:00:00;79,519999999995 06/07/2006 00:00:00;79,219999999995 07/07/2006 00:00:00;79,159999999995 10/07/2006 00:00:00;79,039999999995 11/07/2006 00:00:00;78,799999999995 12/07/2006 00:00:00;78,919999999995 13/07/2006 00:00:00;79,099999999995 14/07/2006 00:00:00;78,159999999995 17/07/2006 00:00:00;77,259999999995 18/07/2006 00:00:00;76,339999999995 19/07/2006 00:00:00;76,199999999995 20/07/2006 00:00:00;76,679999999995 21/07/2006 00:00:00;77,939999999995 24/07/2006 00:00:00;77,019999999995 25/07/2006 00:00:00;77,159999999995 26/07/2006 00:00:00;78,079999999995 27/07/2006 00:00:00;78,359999999995 28/07/2006 00:00:00;78,539999999995 31/07/2006 00:00:00;78,659999999995 01/08/2006 00:00:00;79,099999999995 02/08/2006 00:00:00;79,159999999995 03/08/2006 00:00:00;78,739999999995 04/08/2006 00:00:00;78,859999999995 07/08/2006 00:00:00;79,139999999995 08/08/2006 00:00:00;78,599999999995 09/08/2006 00:00:00;78,659999999995 10/08/2006 00:00:00;78,379999999995 11/08/2006 00:00:00;78,019999999995 14/08/2006 00:00:00;78,539999999995 15/08/2006 00:00:00;78,579999999995 16/08/2006 00:00:00;78,979999999995 17/08/2006 00:00:00;79,819999999994 18/08/2006 00:00:00;80,159999999994 21/08/2006 00:00:00;80,259999999994 22/08/2006 00:00:00;79,959999999994 23/08/2006 00:00:00;79,839999999994 24/08/2006 00:00:00;79,919999999994 25/08/2006 00:00:00;79,879999999994 28/08/2006 00:00:00;79,999999999994 29/08/2006 00:00:00;79,859999999994 30/08/2006 00:00:00;80,499999999994 31/08/2006 00:00:00;80,479999999994 01/09/2006 00:00:00;80,259999999994 04/09/2006 00:00:00;80,539999999994 05/09/2006 00:00:00;80,919999999994 06/09/2006 00:00:00;80,699999999994 07/09/2006 00:00:00;80,539999999994 08/09/2006 00:00:00;79,779999999994 11/09/2006 00:00:00;79,899999999994 12/09/2006 00:00:00;79,479999999994 13/09/2006 00:00:00;79,819999999994 14/09/2006 00:00:00;80,599999999994 15/09/2006 00:00:00;80,879999999994 18/09/2006 00:00:00;80,819999999994 19/09/2006 00:00:00;81,119999999994 20/09/2006 00:00:00;80,879999999994 21/09/2006 00:00:00;80,919999999994 22/09/2006 00:00:00;81,199999999994 25/09/2006 00:00:00;80,479999999994 26/09/2006 00:00:00;80,699999999994 27/09/2006 00:00:00;81,099999999994 28/09/2006 00:00:00;81,659999999994 29/09/2006 00:00:00;81,799999999994 02/10/2006 00:00:00;81,919999999994 04/10/2006 00:00:00;81,359999999994 05/10/2006 00:00:00;81,719999999994 06/10/2006 00:00:00;82,399999999994 09/10/2006 00:00:00;82,559999999994 10/10/2006 00:00:00;82,659999999994 11/10/2006 00:00:00;83,259999999994 12/10/2006 00:00:00;83,179999999994 13/10/2006 00:00:00;83,539999999994 16/10/2006 00:00:00;83,999999999994 17/10/2006 00:00:00;84,179999999994 18/10/2006 00:00:00;83,779999999994 19/10/2006 00:00:00;83,799999999994 20/10/2006 00:00:00;83,939999999994 23/10/2006 00:00:00;84,239999999994 24/10/2006 00:00:00;84,279999999994 25/10/2006 00:00:00;84,599999999994 26/10/2006 00:00:00;84,799999999994 27/10/2006 00:00:00;85,039999999994 30/10/2006 00:00:00;84,799999999994 31/10/2006 00:00:00;84,139999999994 01/11/2006 00:00:00;84,099999999994 02/11/2006 00:00:00;84,199999999994 03/11/2006 00:00:00;83,999999999994 06/11/2006 00:00:00;83,879999999994 07/11/2006 00:00:00;84,519999999994 08/11/2006 00:00:00;84,979999999994 09/11/2006 00:00:00;84,799999999994 10/11/2006 00:00:00;85,059999999994 13/11/2006 00:00:00;84,779999999994 14/11/2006 00:00:00;85,119999999994 15/11/2006 00:00:00;85,299999999994 16/11/2006 00:00:00;85,659999999994 17/11/2006 00:00:00;85,819999999994 20/11/2006 00:00:00;85,799999999994 21/11/2006 00:00:00;85,279999999994 22/11/2006 00:00:00;86,039999999994 23/11/2006 00:00:00;86,219999999994 24/11/2006 00:00:00;85,939999999994 27/11/2006 00:00:00;85,019999999994 28/11/2006 00:00:00;84,519999999994 29/11/2006 00:00:00;83,639999999994 30/11/2006 00:00:00;84,199999999994 01/12/2006 00:00:00;84,819999999994 04/12/2006 00:00:00;84,499999999994 05/12/2006 00:00:00;83,819999999994 06/12/2006 00:00:00;84,439999999994 07/12/2006 00:00:00;84,879999999994 08/12/2006 00:00:00;85,079999999994 11/12/2006 00:00:00;85,039999999994 12/12/2006 00:00:00;85,699999999994 13/12/2006 00:00:00;85,659999999994 14/12/2006 00:00:00;85,839999999994 15/12/2006 00:00:00;86,279999999994 18/12/2006 00:00:00;86,919999999994 19/12/2006 00:00:00;87,119999999994 20/12/2006 00:00:00;86,459999999994 21/12/2006 00:00:00;86,679999999994 22/12/2006 00:00:00;86,579999999994 27/12/2006 00:00:00;86,359999999994 28/12/2006 00:00:00;86,579999999994 29/12/2006 00:00:00;86,799999999994 02/01/2007 00:00:00;86,639999999994 03/01/2007 00:00:00;87,019999999994 04/01/2007 00:00:00;87,179999999994 05/01/2007 00:00:00;86,959999999994 08/01/2007 00:00:00;86,939999999994 09/01/2007 00:00:00;86,919999999994 10/01/2007 00:00:00;87,159999999994 11/01/2007 00:00:00;86,479999999994 12/01/2007 00:00:00;87,079999999994 15/01/2007 00:00:00;87,899999999993 16/01/2007 00:00:00;88,379999999993 17/01/2007 00:00:00;88,519999999993 18/01/2007 00:00:00;88,399999999993 19/01/2007 00:00:00;88,479999999993 22/01/2007 00:00:00;87,999999999993 23/01/2007 00:00:00;88,579999999993 24/01/2007 00:00:00;87,799999999993 25/01/2007 00:00:00;88,459999999993 26/01/2007 00:00:00;88,819999999993 29/01/2007 00:00:00;88,379999999993 30/01/2007 00:00:00;88,399999999993 31/01/2007 00:00:00;88,539999999993 01/02/2007 00:00:00;88,639999999993 02/02/2007 00:00:00;89,219999999993 05/02/2007 00:00:00;89,599999999993 06/02/2007 00:00:00;89,759999999993 07/02/2007 00:00:00;89,999999999993 08/02/2007 00:00:00;89,959999999993 09/02/2007 00:00:00;89,919999999993 12/02/2007 00:00:00;89,859999999993 13/02/2007 00:00:00;89,499999999993 14/02/2007 00:00:00;89,419999999993 15/02/2007 00:00:00;89,739999999993 16/02/2007 00:00:00;89,979999999993 19/02/2007 00:00:00;89,999999999993 20/02/2007 00:00:00;90,159999999993 21/02/2007 00:00:00;90,059999999993 22/02/2007 00:00:00;90,159999999993 23/02/2007 00:00:00;90,339999999993 26/02/2007 00:00:00;90,239999999993 27/02/2007 00:00:00;90,319999999993 28/02/2007 00:00:00;88,839999999993 01/03/2007 00:00:00;87,579999999993 02/03/2007 00:00:00;87,299999999993 05/03/2007 00:00:00;86,739999999993 06/03/2007 00:00:00;85,819999999994 07/03/2007 00:00:00;86,639999999993 08/03/2007 00:00:00;86,959999999993 09/03/2007 00:00:00;87,559999999993 12/03/2007 00:00:00;87,499999999993 13/03/2007 00:00:00;87,659999999993 14/03/2007 00:00:00;87,239999999993 15/03/2007 00:00:00;86,099999999993 16/03/2007 00:00:00;86,539999999993 19/03/2007 00:00:00;86,419999999993 20/03/2007 00:00:00;86,999999999993 21/03/2007 00:00:00;87,159999999993 22/03/2007 00:00:00;87,779999999993 23/03/2007 00:00:00;88,519999999993 26/03/2007 00:00:00;88,819999999993 27/03/2007 00:00:00;88,999999999993 28/03/2007 00:00:00;88,579999999993 29/03/2007 00:00:00;88,259999999993 30/03/2007 00:00:00;88,499999999993 02/04/2007 00:00:00;88,759999999993 03/04/2007 00:00:00;88,879999999993 04/04/2007 00:00:00;89,359999999993 05/04/2007 00:00:00;89,739999999993 10/04/2007 00:00:00;89,919999999993 11/04/2007 00:00:00;90,219999999993 12/04/2007 00:00:00;90,439999999993 13/04/2007 00:00:00;89,879999999993 16/04/2007 00:00:00;90,179999999993 17/04/2007 00:00:00;90,759999999993 18/04/2007 00:00:00;90,899999999993 19/04/2007 00:00:00;90,759999999993 20/04/2007 00:00:00;90,379999999993 23/04/2007 00:00:00;91,099999999993 24/04/2007 00:00:00;91,399999999993 25/04/2007 00:00:00;91,139999999993 26/04/2007 00:00:00;91,259999999993 27/04/2007 00:00:00;91,739999999993 30/04/2007 00:00:00;91,499999999993 02/05/2007 00:00:00;91,219999999993 03/05/2007 00:00:00;91,459999999993 04/05/2007 00:00:00;91,619999999993 07/05/2007 00:00:00;91,979999999993 08/05/2007 00:00:00;91,999999999993 09/05/2007 00:00:00;91,879999999993 10/05/2007 00:00:00;91,939999999993 11/05/2007 00:00:00;91,939999999993 14/05/2007 00:00:00;91,479999999993 15/05/2007 00:00:00;91,979999999993 16/05/2007 00:00:00;91,799999999993 18/05/2007 00:00:00;92,219999999993 21/05/2007 00:00:00;92,679999999993 22/05/2007 00:00:00;93,059999999993 23/05/2007 00:00:00;93,199999999993 24/05/2007 00:00:00;93,359999999993 25/05/2007 00:00:00;93,299999999993 29/05/2007 00:00:00;92,919999999993 30/05/2007 00:00:00;93,259999999993 31/05/2007 00:00:00;93,119999999993 01/06/2007 00:00:00;93,879999999993 04/06/2007 00:00:00;94,299999999993 05/06/2007 00:00:00;94,279999999993 06/06/2007 00:00:00;94,279999999993 08/06/2007 00:00:00;92,839999999993 11/06/2007 00:00:00;92,139999999993 12/06/2007 00:00:00;92,819999999993 13/06/2007 00:00:00;92,679999999993 14/06/2007 00:00:00;92,559999999993 15/06/2007 00:00:00;93,459999999993 18/06/2007 00:00:00;94,199999999993 19/06/2007 00:00:00;94,579999999993 20/06/2007 00:00:00;94,359999999993 21/06/2007 00:00:00;94,619999999993 22/06/2007 00:00:00;94,039999999993 25/06/2007 00:00:00;93,799999999993 26/06/2007 00:00:00;93,139999999993 27/06/2007 00:00:00;92,919999999993 28/06/2007 00:00:00;92,639999999993 29/06/2007 00:00:00;93,179999999993 02/07/2007 00:00:00;93,279999999993 03/07/2007 00:00:00;93,519999999993 04/07/2007 00:00:00;94,139999999993 05/07/2007 00:00:00;94,319999999993 06/07/2007 00:00:00;94,259999999993 09/07/2007 00:00:00;94,339999999993 10/07/2007 00:00:00;94,719999999992 11/07/2007 00:00:00;94,379999999993 12/07/2007 00:00:00;93,399999999993 13/07/2007 00:00:00;93,879999999993 16/07/2007 00:00:00;94,819999999992 17/07/2007 00:00:00;94,719999999992 18/07/2007 00:00:00;94,399999999992 19/07/2007 00:00:00;94,059999999993 20/07/2007 00:00:00;94,279999999992 23/07/2007 00:00:00;94,179999999992 24/07/2007 00:00:00;93,499999999993 25/07/2007 00:00:00;93,359999999993 26/07/2007 00:00:00;92,759999999993 27/07/2007 00:00:00;91,959999999993 30/07/2007 00:00:00;91,039999999993 31/07/2007 00:00:00;90,919999999993 01/08/2007 00:00:00;91,719999999993 02/08/2007 00:00:00;91,139999999993 03/08/2007 00:00:00;91,559999999993 06/08/2007 00:00:00;91,259999999993 07/08/2007 00:00:00;90,599999999993 08/08/2007 00:00:00;90,779999999993 09/08/2007 00:00:00;91,339999999993 10/08/2007 00:00:00;90,799999999993 13/08/2007 00:00:00;89,539999999993 14/08/2007 00:00:00;90,099999999993 15/08/2007 00:00:00;90,399999999993 16/08/2007 00:00:00;89,379999999993 17/08/2007 00:00:00;88,399999999993 20/08/2007 00:00:00;88,279999999993 21/08/2007 00:00:00;89,319999999993 22/08/2007 00:00:00;89,399999999993 23/08/2007 00:00:00;90,119999999993 24/08/2007 00:00:00;90,639999999993 27/08/2007 00:00:00;90,279999999993 28/08/2007 00:00:00;90,279999999993 29/08/2007 00:00:00;89,999999999993 30/08/2007 00:00:00;89,719999999993 31/08/2007 00:00:00;89,899999999993 03/09/2007 00:00:00;90,819999999993 04/09/2007 00:00:00;91,199999999993 05/09/2007 00:00:00;91,399999999993 06/09/2007 00:00:00;91,439999999993 07/09/2007 00:00:00;90,879999999993 10/09/2007 00:00:00;90,679999999993 11/09/2007 00:00:00;89,739999999993 12/09/2007 00:00:00;89,799999999993 13/09/2007 00:00:00;89,879999999993 14/09/2007 00:00:00;90,159999999993 17/09/2007 00:00:00;90,099999999993 18/09/2007 00:00:00;89,879999999993 19/09/2007 00:00:00;90,219999999993 20/09/2007 00:00:00;91,639999999992 21/09/2007 00:00:00;91,559999999992 24/09/2007 00:00:00;91,739999999992 25/09/2007 00:00:00;91,839999999992 26/09/2007 00:00:00;91,499999999992 27/09/2007 00:00:00;91,839999999992 28/09/2007 00:00:00;92,139999999992 01/10/2007 00:00:00;92,119999999992 02/10/2007 00:00:00;92,179999999992 03/10/2007 00:00:00;92,179999999992 04/10/2007 00:00:00;92,799999999992 05/10/2007 00:00:00;92,859999999992 08/10/2007 00:00:00;93,179999999992 09/10/2007 00:00:00;93,579999999992 10/10/2007 00:00:00;93,719999999992 11/10/2007 00:00:00;93,879999999992 12/10/2007 00:00:00;94,059999999992 15/10/2007 00:00:00;93,779999999992 16/10/2007 00:00:00;93,919999999992 17/10/2007 00:00:00;93,379999999992 18/10/2007 00:00:00;93,559999999992 19/10/2007 00:00:00;93,439999999992 22/10/2007 00:00:00;93,099999999992 23/10/2007 00:00:00;92,039999999992 24/10/2007 00:00:00;92,579999999992 25/10/2007 00:00:00;92,799999999992 26/10/2007 00:00:00;93,019999999992 29/10/2007 00:00:00;93,059999999992 30/10/2007 00:00:00;93,419999999992 31/10/2007 00:00:00;93,419999999992 01/11/2007 00:00:00;93,339999999992 02/11/2007 00:00:00;93,539999999992 05/11/2007 00:00:00;92,579999999992 06/11/2007 00:00:00;92,519999999992 07/11/2007 00:00:00;92,599999999992 08/11/2007 00:00:00;92,379999999992 09/11/2007 00:00:00;92,219999999992 12/11/2007 00:00:00;91,719999999992 13/11/2007 00:00:00;91,319999999992 14/11/2007 00:00:00;90,559999999992 15/11/2007 00:00:00;91,239999999992 16/11/2007 00:00:00;90,819999999992 19/11/2007 00:00:00;90,379999999992 20/11/2007 00:00:00;90,139999999992 21/11/2007 00:00:00;89,719999999992 22/11/2007 00:00:00;89,299999999993 23/11/2007 00:00:00;89,039999999993 26/11/2007 00:00:00;89,419999999992 27/11/2007 00:00:00;89,959999999992 28/11/2007 00:00:00;89,259999999992 29/11/2007 00:00:00;89,959999999992 30/11/2007 00:00:00;90,839999999992 03/12/2007 00:00:00;91,359999999992 04/12/2007 00:00:00;91,519999999992 05/12/2007 00:00:00;90,979999999992 06/12/2007 00:00:00;91,239999999992 07/12/2007 00:00:00;91,939999999992 10/12/2007 00:00:00;92,159999999992 11/12/2007 00:00:00;92,119999999992 12/12/2007 00:00:00;92,239999999992 13/12/2007 00:00:00;91,719999999992 14/12/2007 00:00:00;91,619999999992 17/12/2007 00:00:00;91,459999999992 18/12/2007 00:00:00;91,139999999992 19/12/2007 00:00:00;91,099999999992 20/12/2007 00:00:00;90,899999999992 21/12/2007 00:00:00;91,179999999992 24/12/2007 00:00:00;91,179999999992 26/12/2007 00:00:00;91,179999999992 27/12/2007 00:00:00;92,119999999992 28/12/2007 00:00:00;92,299999999992 31/12/2007 00:00:00;92,299999999992 02/01/2008 00:00:00;91,919999999992 03/01/2008 00:00:00;91,919999999992 04/01/2008 00:00:00;90,939999999992 07/01/2008 00:00:00;91,039999999992 08/01/2008 00:00:00;90,259999999992 09/01/2008 00:00:00;90,199999999992 10/01/2008 00:00:00;89,619999999992 11/01/2008 00:00:00;89,679999999992 14/01/2008 00:00:00;89,259999999992 15/01/2008 00:00:00;89,179999999992 16/01/2008 00:00:00;89,079999999992 17/01/2008 00:00:00;87,859999999992 18/01/2008 00:00:00;87,959999999992 21/01/2008 00:00:00;87,419999999993 22/01/2008 00:00:00;85,359999999993 23/01/2008 00:00:00;84,779999999993 24/01/2008 00:00:00;84,559999999993 25/01/2008 00:00:00;85,819999999993 28/01/2008 00:00:00;86,399999999993 29/01/2008 00:00:00;85,459999999993 30/01/2008 00:00:00;86,199999999993 31/01/2008 00:00:00;86,119999999993 01/02/2008 00:00:00;85,539999999993 04/02/2008 00:00:00;86,879999999993 05/02/2008 00:00:00;87,199999999992 06/02/2008 00:00:00;86,539999999993 07/02/2008 00:00:00;85,799999999993 08/02/2008 00:00:00;85,519999999993 11/02/2008 00:00:00;85,679999999993 12/02/2008 00:00:00;85,819999999993 13/02/2008 00:00:00;86,179999999993 14/02/2008 00:00:00;86,639999999992 15/02/2008 00:00:00;86,959999999992 18/02/2008 00:00:00;86,339999999993 19/02/2008 00:00:00;86,559999999992 20/02/2008 00:00:00;86,739999999992 21/02/2008 00:00:00;86,379999999993 22/02/2008 00:00:00;86,799999999992 25/02/2008 00:00:00;86,139999999993 26/02/2008 00:00:00;86,579999999992 27/02/2008 00:00:00;86,919999999992 28/02/2008 00:00:00;86,719999999992 29/02/2008 00:00:00;86,559999999992 03/03/2008 00:00:00;85,639999999993 04/03/2008 00:00:00;84,939999999993 05/03/2008 00:00:00;84,739999999993 06/03/2008 00:00:00;84,979999999993 07/03/2008 00:00:00;84,739999999993 10/03/2008 00:00:00;83,839999999993 11/03/2008 00:00:00;83,479999999993 12/03/2008 00:00:00;83,439999999993 13/03/2008 00:00:00;84,079999999993 14/03/2008 00:00:00;83,279999999993 17/03/2008 00:00:00;83,579999999993 18/03/2008 00:00:00;81,819999999993 19/03/2008 00:00:00;82,519999999993 20/03/2008 00:00:00;82,539999999993 25/03/2008 00:00:00;82,759999999993 26/03/2008 00:00:00;83,439999999993 27/03/2008 00:00:00;83,579999999993 28/03/2008 00:00:00;83,779999999993 31/03/2008 00:00:00;83,659999999993 01/04/2008 00:00:00;83,339999999993 02/04/2008 00:00:00;84,179999999993 03/04/2008 00:00:00;85,039999999992 04/04/2008 00:00:00;85,119999999992 07/04/2008 00:00:00;85,079999999992 08/04/2008 00:00:00;85,479999999992 09/04/2008 00:00:00;84,979999999992 10/04/2008 00:00:00;84,919999999992 11/04/2008 00:00:00;84,319999999993 14/04/2008 00:00:00;84,319999999993 15/04/2008 00:00:00;83,799999999993 16/04/2008 00:00:00;83,919999999993 17/04/2008 00:00:00;84,319999999993 18/04/2008 00:00:00;84,619999999992 21/04/2008 00:00:00;85,219999999992 22/04/2008 00:00:00;85,339999999992 23/04/2008 00:00:00;85,299999999992 24/04/2008 00:00:00;84,979999999992 25/04/2008 00:00:00;85,299999999992 28/04/2008 00:00:00;86,119999999992 29/04/2008 00:00:00;86,259999999992 30/04/2008 00:00:00;86,119999999992 02/05/2008 00:00:00;86,099999999992 05/05/2008 00:00:00;86,759999999992 06/05/2008 00:00:00;86,799999999992 07/05/2008 00:00:00;86,659999999992 08/05/2008 00:00:00;87,019999999992 09/05/2008 00:00:00;86,879999999992 12/05/2008 00:00:00;86,879999999992 13/05/2008 00:00:00;86,539999999992 14/05/2008 00:00:00;86,739999999992 15/05/2008 00:00:00;86,919999999992 16/05/2008 00:00:00;86,999999999992 19/05/2008 00:00:00;87,659999999992 20/05/2008 00:00:00;87,579999999992 21/05/2008 00:00:00;87,339999999992 22/05/2008 00:00:00;87,339999999992 23/05/2008 00:00:00;86,619999999992 26/05/2008 00:00:00;86,499999999992 27/05/2008 00:00:00;86,279999999992 28/05/2008 00:00:00;85,959999999992 29/05/2008 00:00:00;86,499999999992 30/05/2008 00:00:00;86,819999999992 02/06/2008 00:00:00;87,159999999992 03/06/2008 00:00:00;86,939999999992 04/06/2008 00:00:00;86,779999999992 05/06/2008 00:00:00;86,579999999992 06/06/2008 00:00:00;86,919999999992 09/06/2008 00:00:00;86,659999999992 10/06/2008 00:00:00;85,739999999992 11/06/2008 00:00:00;85,559999999992 12/06/2008 00:00:00;85,499999999992 13/06/2008 00:00:00;85,159999999992 16/06/2008 00:00:00;85,139999999992 17/06/2008 00:00:00;85,539999999992 18/06/2008 00:00:00;85,779999999992 19/06/2008 00:00:00;85,419999999992 20/06/2008 00:00:00;85,239999999992 23/06/2008 00:00:00;85,039999999992 24/06/2008 00:00:00;84,559999999992 25/06/2008 00:00:00;84,059999999992 26/06/2008 00:00:00;84,339999999992 27/06/2008 00:00:00;83,879999999992 30/06/2008 00:00:00;83,259999999992 01/07/2008 00:00:00;83,179999999992 02/07/2008 00:00:00;82,799999999992 03/07/2008 00:00:00;82,979999999992 04/07/2008 00:00:00;82,199999999992 07/07/2008 00:00:00;82,519999999992 08/07/2008 00:00:00;82,559999999992 09/07/2008 00:00:00;82,479999999992 10/07/2008 00:00:00;82,779999999992 11/07/2008 00:00:00;82,619999999992 14/07/2008 00:00:00;82,039999999992 15/07/2008 00:00:00;82,019999999992 16/07/2008 00:00:00;80,959999999993 17/07/2008 00:00:00;80,939999999993 18/07/2008 00:00:00;81,859999999992 21/07/2008 00:00:00;81,859999999992 22/07/2008 00:00:00;82,219999999992 23/07/2008 00:00:00;81,959999999992 24/07/2008 00:00:00;82,759999999992 25/07/2008 00:00:00;82,559999999992 28/07/2008 00:00:00;82,059999999992 29/07/2008 00:00:00;82,099999999992 30/07/2008 00:00:00;81,879999999992 31/07/2008 00:00:00;82,719999999992 01/08/2008 00:00:00;82,919999999992 04/08/2008 00:00:00;82,639999999992 05/08/2008 00:00:00;82,339999999992 06/08/2008 00:00:00;82,599999999992 07/08/2008 00:00:00;82,939999999992 08/08/2008 00:00:00;83,139999999992 11/08/2008 00:00:00;83,379999999992 12/08/2008 00:00:00;83,759999999992 13/08/2008 00:00:00;83,879999999992 14/08/2008 00:00:00;83,619999999992 15/08/2008 00:00:00;83,739999999992 18/08/2008 00:00:00;83,759999999992 19/08/2008 00:00:00;83,839999999992 20/08/2008 00:00:00;83,279999999992 21/08/2008 00:00:00;83,239999999992 22/08/2008 00:00:00;82,999999999992 25/08/2008 00:00:00;82,959999999992 26/08/2008 00:00:00;83,019999999992 27/08/2008 00:00:00;83,099999999992 28/08/2008 00:00:00;83,059999999992 29/08/2008 00:00:00;83,199999999992 01/09/2008 00:00:00;83,559999999992 02/09/2008 00:00:00;83,479999999992 03/09/2008 00:00:00;83,679999999992 04/09/2008 00:00:00;83,419999999992 05/09/2008 00:00:00;83,139999999992 08/09/2008 00:00:00;82,559999999992 09/09/2008 00:00:00;83,019999999992 10/09/2008 00:00:00;82,619999999992 11/09/2008 00:00:00;82,359999999992 12/09/2008 00:00:00;82,319999999992 15/09/2008 00:00:00;82,399999999992 16/09/2008 00:00:00;81,839999999992 17/09/2008 00:00:00;81,519999999992 18/09/2008 00:00:00;81,299999999992 19/09/2008 00:00:00;80,679999999992 22/09/2008 00:00:00;82,179999999992 23/09/2008 00:00:00;81,799999999992 24/09/2008 00:00:00;80,759999999992 25/09/2008 00:00:00;80,839999999992 26/09/2008 00:00:00;80,999999999992 29/09/2008 00:00:00;80,739999999992 30/09/2008 00:00:00;79,699999999992 01/10/2008 00:00:00;79,419999999992 02/10/2008 00:00:00;79,899999999992 03/10/2008 00:00:00;79,899999999992 06/10/2008 00:00:00;79,259999999992 07/10/2008 00:00:00;78,199999999993 08/10/2008 00:00:00;77,299999999993 09/10/2008 00:00:00;76,099999999993 10/10/2008 00:00:00;75,839999999993 13/10/2008 00:00:00;73,099999999993 14/10/2008 00:00:00;74,999999999993 15/10/2008 00:00:00;77,119999999993 16/10/2008 00:00:00;75,259999999993 17/10/2008 00:00:00;74,099999999993 20/10/2008 00:00:00;74,219999999993 21/10/2008 00:00:00;75,159999999993 22/10/2008 00:00:00;75,859999999993 23/10/2008 00:00:00;74,759999999993 24/10/2008 00:00:00;74,039999999993 27/10/2008 00:00:00;72,879999999993 28/10/2008 00:00:00;72,299999999993 29/10/2008 00:00:00;73,259999999993 30/10/2008 00:00:00;74,419999999993 31/10/2008 00:00:00;75,259999999993 03/11/2008 00:00:00;75,059999999993 04/11/2008 00:00:00;75,899999999993 05/11/2008 00:00:00;76,499999999993 06/11/2008 00:00:00;76,199999999993 07/11/2008 00:00:00;75,299999999993 10/11/2008 00:00:00;75,059999999993 11/11/2008 00:00:00;75,619999999993 12/11/2008 00:00:00;75,059999999993 13/11/2008 00:00:00;74,699999999993 14/11/2008 00:00:00;74,459999999993 17/11/2008 00:00:00;74,819999999993 18/11/2008 00:00:00;74,179999999993 19/11/2008 00:00:00;73,899999999993 20/11/2008 00:00:00;73,899999999993 21/11/2008 00:00:00;72,979999999993 24/11/2008 00:00:00;72,919999999993 25/11/2008 00:00:00;73,119999999993 26/11/2008 00:00:00;73,899999999993 27/11/2008 00:00:00;73,979999999993 28/11/2008 00:00:00;74,239999999993 01/12/2008 00:00:00;74,219999999993 02/12/2008 00:00:00;74,179999999993 03/12/2008 00:00:00;73,879999999993 04/12/2008 00:00:00;73,799999999993 05/12/2008 00:00:00;74,179999999993 08/12/2008 00:00:00;73,879999999993 09/12/2008 00:00:00;73,879999999993 10/12/2008 00:00:00;74,359999999993 11/12/2008 00:00:00;74,379999999993 12/12/2008 00:00:00;74,379999999993 15/12/2008 00:00:00;73,899999999993 16/12/2008 00:00:00;74,139999999993 17/12/2008 00:00:00;73,999999999993 18/12/2008 00:00:00;74,079999999993 19/12/2008 00:00:00;74,059999999993 22/12/2008 00:00:00;74,099999999993 23/12/2008 00:00:00;74,159999999993 29/12/2008 00:00:00;74,139999999993 30/12/2008 00:00:00;74,159999999993 31/12/2008 00:00:00;74,159999999993 02/01/2009 00:00:00;74,419999999993 05/01/2009 00:00:00;74,559999999993 06/01/2009 00:00:00;74,839999999993 07/01/2009 00:00:00;74,979999999993 08/01/2009 00:00:00;74,879999999993 09/01/2009 00:00:00;74,659999999993 12/01/2009 00:00:00;74,619999999993 13/01/2009 00:00:00;74,499999999993 14/01/2009 00:00:00;74,299999999993 15/01/2009 00:00:00;74,259999999993 16/01/2009 00:00:00;74,019999999993 19/01/2009 00:00:00;74,079999999993 20/01/2009 00:00:00;74,079999999993 21/01/2009 00:00:00;73,899999999993 22/01/2009 00:00:00;73,679999999993 23/01/2009 00:00:00;73,899999999993 26/01/2009 00:00:00;73,679999999993 27/01/2009 00:00:00;73,719999999993 28/01/2009 00:00:00;73,839999999993 29/01/2009 00:00:00;73,939999999993 30/01/2009 00:00:00;74,039999999993 02/02/2009 00:00:00;73,999999999993 03/02/2009 00:00:00;73,819999999993 04/02/2009 00:00:00;73,799999999993 05/02/2009 00:00:00;74,099999999993 06/02/2009 00:00:00;74,319999999993 09/02/2009 00:00:00;74,539999999993 10/02/2009 00:00:00;74,659999999993 11/02/2009 00:00:00;74,559999999993 12/02/2009 00:00:00;74,339999999993 13/02/2009 00:00:00;74,339999999993 16/02/2009 00:00:00;74,359999999993 17/02/2009 00:00:00;74,299999999993 18/02/2009 00:00:00;74,119999999993 19/02/2009 00:00:00;73,819999999993 20/02/2009 00:00:00;73,879999999993 23/02/2009 00:00:00;73,659999999993 24/02/2009 00:00:00;73,439999999993 25/02/2009 00:00:00;73,199999999993 26/02/2009 00:00:00;73,199999999993 27/02/2009 00:00:00;73,059999999993 02/03/2009 00:00:00;73,059999999993 03/03/2009 00:00:00;72,819999999993 04/03/2009 00:00:00;72,499999999993 05/03/2009 00:00:00;72,699999999993 06/03/2009 00:00:00;72,659999999993 09/03/2009 00:00:00;72,439999999993 10/03/2009 00:00:00;72,239999999993 11/03/2009 00:00:00;72,499999999993 12/03/2009 00:00:00;72,879999999993 13/03/2009 00:00:00;72,859999999993 16/03/2009 00:00:00;73,139999999993 17/03/2009 00:00:00;73,139999999993 18/03/2009 00:00:00;73,179999999993 19/03/2009 00:00:00;73,179999999993 20/03/2009 00:00:00;73,379999999993 23/03/2009 00:00:00;73,319999999993 24/03/2009 00:00:00;73,579999999993 25/03/2009 00:00:00;73,679999999993 26/03/2009 00:00:00;73,679999999993 27/03/2009 00:00:00;73,899999999993 30/03/2009 00:00:00;73,719999999993 31/03/2009 00:00:00;72,839999999993 01/04/2009 00:00:00;73,079999999993 02/04/2009 00:00:00;73,319999999993 03/04/2009 00:00:00;74,599999999993 06/04/2009 00:00:00;74,759999999992 07/04/2009 00:00:00;74,379999999993 08/04/2009 00:00:00;74,079999999993 09/04/2009 00:00:00;74,159999999993 14/04/2009 00:00:00;74,819999999992 15/04/2009 00:00:00;75,339999999992 16/04/2009 00:00:00;75,199999999992 17/04/2009 00:00:00;75,519999999992 20/04/2009 00:00:00;75,719999999992 21/04/2009 00:00:00;74,999999999992 22/04/2009 00:00:00;74,739999999992 23/04/2009 00:00:00;74,839999999992 24/04/2009 00:00:00;74,979999999992 27/04/2009 00:00:00;75,079999999992 28/04/2009 00:00:00;75,159999999992 29/04/2009 00:00:00;75,059999999992 30/04/2009 00:00:00;75,159999999992 01/05/2009 00:00:00;75,159999999992 04/05/2009 00:00:00;75,419999999992 05/05/2009 00:00:00;75,559999999992 06/05/2009 00:00:00;75,779999999992 07/05/2009 00:00:00;75,759999999992 08/05/2009 00:00:00;75,939999999992 11/05/2009 00:00:00;76,119999999992 12/05/2009 00:00:00;75,839999999992 13/05/2009 00:00:00;75,879999999992 14/05/2009 00:00:00;75,859999999992 15/05/2009 00:00:00;75,619999999992 18/05/2009 00:00:00;75,659999999992 19/05/2009 00:00:00;75,599999999992 20/05/2009 00:00:00;75,819999999992 22/05/2009 00:00:00;76,039999999992 25/05/2009 00:00:00;76,059999999992 26/05/2009 00:00:00;75,959999999992 27/05/2009 00:00:00;75,819999999992 28/05/2009 00:00:00;76,099999999992 29/05/2009 00:00:00;76,159999999992 02/06/2009 00:00:00;76,199999999992 03/06/2009 00:00:00;76,399999999992 04/06/2009 00:00:00;76,459999999992 05/06/2009 00:00:00;76,339999999992 08/06/2009 00:00:00;76,279999999992 09/06/2009 00:00:00;76,179999999992 10/06/2009 00:00:00;76,119999999992 12/06/2009 00:00:00;76,199999999992 15/06/2009 00:00:00;76,179999999992 16/06/2009 00:00:00;76,019999999992 17/06/2009 00:00:00;75,819999999992 18/06/2009 00:00:00;75,759999999992 19/06/2009 00:00:00;75,579999999992 22/06/2009 00:00:00;75,739999999992 24/06/2009 00:00:00;75,499999999992 25/06/2009 00:00:00;75,439999999992 26/06/2009 00:00:00;75,719999999992 29/06/2009 00:00:00;75,759999999992 30/06/2009 00:00:00;75,719999999992 01/07/2009 00:00:00;75,859999999992 02/07/2009 00:00:00;75,799999999992 03/07/2009 00:00:00;75,799999999992 06/07/2009 00:00:00;75,479999999992 07/07/2009 00:00:00;75,399999999992 08/07/2009 00:00:00;75,359999999992 09/07/2009 00:00:00;75,259999999992 10/07/2009 00:00:00;75,219999999992 13/07/2009 00:00:00;75,199999999992 14/07/2009 00:00:00;75,119999999992 15/07/2009 00:00:00;75,419999999992 16/07/2009 00:00:00;75,879999999992 17/07/2009 00:00:00;75,999999999992 20/07/2009 00:00:00;76,199999999992 21/07/2009 00:00:00;76,799999999992 22/07/2009 00:00:00;77,079999999992 23/07/2009 00:00:00;76,899999999992 24/07/2009 00:00:00;77,139999999992 27/07/2009 00:00:00;77,419999999992 28/07/2009 00:00:00;77,519999999992 29/07/2009 00:00:00;77,279999999992 30/07/2009 00:00:00;76,979999999992 31/07/2009 00:00:00;77,299999999992 03/08/2009 00:00:00;77,379999999992 04/08/2009 00:00:00;77,919999999992 05/08/2009 00:00:00;77,839999999992 06/08/2009 00:00:00;77,799999999992 07/08/2009 00:00:00;77,599999999992 10/08/2009 00:00:00;77,479999999992 11/08/2009 00:00:00;77,439999999992 12/08/2009 00:00:00;77,299999999992 13/08/2009 00:00:00;77,199999999992 14/08/2009 00:00:00;77,479999999992 17/08/2009 00:00:00;77,439999999992 18/08/2009 00:00:00;76,719999999992 19/08/2009 00:00:00;76,719999999992 20/08/2009 00:00:00;76,779999999992 21/08/2009 00:00:00;77,119999999992 24/08/2009 00:00:00;77,379999999992 25/08/2009 00:00:00;77,739999999992 26/08/2009 00:00:00;77,779999999992 27/08/2009 00:00:00;77,579999999992 28/08/2009 00:00:00;77,439999999992 31/08/2009 00:00:00;77,619999999992 01/09/2009 00:00:00;77,519999999992 02/09/2009 00:00:00;77,319999999992 03/09/2009 00:00:00;77,139999999992 04/09/2009 00:00:00;77,499999999992 07/09/2009 00:00:00;77,559999999992 08/09/2009 00:00:00;77,879999999992 09/09/2009 00:00:00;78,239999999992 10/09/2009 00:00:00;78,279999999992 11/09/2009 00:00:00;78,359999999992 14/09/2009 00:00:00;78,759999999992 15/09/2009 00:00:00;78,519999999992 16/09/2009 00:00:00;78,679999999992 17/09/2009 00:00:00;79,039999999992 18/09/2009 00:00:00;79,179999999992 21/09/2009 00:00:00;79,019999999992 22/09/2009 00:00:00;78,659999999992 23/09/2009 00:00:00;79,039999999992 24/09/2009 00:00:00;78,919999999992 25/09/2009 00:00:00;78,719999999992 28/09/2009 00:00:00;78,339999999992 29/09/2009 00:00:00;78,359999999992 30/09/2009 00:00:00;78,559999999992 01/10/2009 00:00:00;78,539999999992 02/10/2009 00:00:00;78,519999999992 05/10/2009 00:00:00;77,939999999992 06/10/2009 00:00:00;77,959999999992 07/10/2009 00:00:00;78,479999999992 08/10/2009 00:00:00;78,759999999992 09/10/2009 00:00:00;78,979999999992 12/10/2009 00:00:00;79,139999999992 13/10/2009 00:00:00;79,359999999991 14/10/2009 00:00:00;79,279999999991 15/10/2009 00:00:00;79,559999999991 16/10/2009 00:00:00;79,599999999991 19/10/2009 00:00:00;79,579999999991 20/10/2009 00:00:00;79,559999999991 21/10/2009 00:00:00;79,739999999991 22/10/2009 00:00:00;79,479999999991 23/10/2009 00:00:00;79,359999999991 26/10/2009 00:00:00;79,539999999991 27/10/2009 00:00:00;79,379999999991 28/10/2009 00:00:00;78,879999999991 29/10/2009 00:00:00;78,419999999992 30/10/2009 00:00:00;78,279999999992 02/11/2009 00:00:00;78,399999999992 03/11/2009 00:00:00;78,039999999992 04/11/2009 00:00:00;77,959999999992 05/11/2009 00:00:00;78,419999999992 06/11/2009 00:00:00;78,499999999992 09/11/2009 00:00:00;78,739999999991 10/11/2009 00:00:00;79,079999999991 11/11/2009 00:00:00;79,199999999991 12/11/2009 00:00:00;79,439999999991 13/11/2009 00:00:00;79,259999999991 16/11/2009 00:00:00;79,059999999991 17/11/2009 00:00:00;79,539999999991 18/11/2009 00:00:00;79,659999999991 19/11/2009 00:00:00;79,739999999991 20/11/2009 00:00:00;79,359999999991 23/11/2009 00:00:00;79,179999999991 24/11/2009 00:00:00;79,559999999991 25/11/2009 00:00:00;79,519999999991 26/11/2009 00:00:00;79,639999999991 27/11/2009 00:00:00;79,559999999991 30/11/2009 00:00:00;78,999999999991 01/12/2009 00:00:00;79,159999999991 02/12/2009 00:00:00;79,499999999991 03/12/2009 00:00:00;79,819999999991 04/12/2009 00:00:00;79,799999999991 07/12/2009 00:00:00;79,579999999991 08/12/2009 00:00:00;79,419999999991 09/12/2009 00:00:00;79,219999999991 10/12/2009 00:00:00;79,099999999991 11/12/2009 00:00:00;79,099999999991 14/12/2009 00:00:00;79,299999999991 15/12/2009 00:00:00;79,359999999991 16/12/2009 00:00:00;79,359999999991 17/12/2009 00:00:00;79,499999999991 18/12/2009 00:00:00;79,439999999991 21/12/2009 00:00:00;79,479999999991 22/12/2009 00:00:00;79,419999999991 23/12/2009 00:00:00;79,579999999991 28/12/2009 00:00:00;79,699999999991 29/12/2009 00:00:00;79,799999999991 30/12/2009 00:00:00;79,839999999991 31/12/2009 00:00:00;79,839999999991 04/01/2010 00:00:00;79,679999999991 05/01/2010 00:00:00;79,859999999991 06/01/2010 00:00:00;80,039999999991 07/01/2010 00:00:00;80,059999999991 08/01/2010 00:00:00;79,979999999991 11/01/2010 00:00:00;80,099999999991 12/01/2010 00:00:00;80,299999999991 13/01/2010 00:00:00;79,939999999991 14/01/2010 00:00:00;79,859999999991 15/01/2010 00:00:00;79,979999999991 18/01/2010 00:00:00;79,899999999991 19/01/2010 00:00:00;79,779999999991 20/01/2010 00:00:00;79,739999999991 21/01/2010 00:00:00;79,799999999991 22/01/2010 00:00:00;79,579999999991 25/01/2010 00:00:00;78,959999999991 26/01/2010 00:00:00;78,939999999991 27/01/2010 00:00:00;78,659999999991 28/01/2010 00:00:00;78,839999999991 29/01/2010 00:00:00;78,819999999991 01/02/2010 00:00:00;78,659999999991 02/02/2010 00:00:00;78,639999999991 03/02/2010 00:00:00;78,919999999991 04/02/2010 00:00:00;79,159999999991 05/02/2010 00:00:00;78,819999999991 08/02/2010 00:00:00;78,219999999991 09/02/2010 00:00:00;78,179999999991 10/02/2010 00:00:00;78,379999999991 11/02/2010 00:00:00;78,459999999991 12/02/2010 00:00:00;78,519999999991 15/02/2010 00:00:00;78,599999999991 16/02/2010 00:00:00;78,679999999991 17/02/2010 00:00:00;78,759999999991 18/02/2010 00:00:00;79,039999999991 19/02/2010 00:00:00;79,139999999991 22/02/2010 00:00:00;79,059999999991 23/02/2010 00:00:00;79,179999999991 24/02/2010 00:00:00;78,979999999991 25/02/2010 00:00:00;78,799999999991 26/02/2010 00:00:00;78,719999999991 01/03/2010 00:00:00;78,739999999991 02/03/2010 00:00:00;78,999999999991 03/03/2010 00:00:00;79,299999999991 04/03/2010 00:00:00;79,399999999991 05/03/2010 00:00:00;79,479999999991 08/03/2010 00:00:00;79,539999999991 09/03/2010 00:00:00;79,679999999991 10/03/2010 00:00:00;79,619999999991 11/03/2010 00:00:00;79,699999999991 12/03/2010 00:00:00;79,739999999991 15/03/2010 00:00:00;79,819999999991 16/03/2010 00:00:00;79,699999999991 17/03/2010 00:00:00;79,739999999991 18/03/2010 00:00:00;79,899999999991 19/03/2010 00:00:00;79,959999999991 22/03/2010 00:00:00;79,839999999991 23/03/2010 00:00:00;79,619999999991 24/03/2010 00:00:00;79,819999999991 25/03/2010 00:00:00;79,819999999991 26/03/2010 00:00:00;79,839999999991 29/03/2010 00:00:00;79,859999999991 30/03/2010 00:00:00;79,999999999991 31/03/2010 00:00:00;80,039999999991 01/04/2010 00:00:00;79,899999999991 06/04/2010 00:00:00;80,139999999991 07/04/2010 00:00:00;80,439999999991 08/04/2010 00:00:00;80,479999999991 09/04/2010 00:00:00;80,299999999991 12/04/2010 00:00:00;80,459999999991 13/04/2010 00:00:00;80,479999999991 14/04/2010 00:00:00;80,379999999991 15/04/2010 00:00:00;80,459999999991 16/04/2010 00:00:00;80,539999999991 19/04/2010 00:00:00;80,479999999991 20/04/2010 00:00:00;80,119999999991 21/04/2010 00:00:00;80,379999999991 22/04/2010 00:00:00;80,479999999991 23/04/2010 00:00:00;80,319999999991 26/04/2010 00:00:00;80,459999999991 27/04/2010 00:00:00;80,659999999991 28/04/2010 00:00:00;80,539999999991 29/04/2010 00:00:00;80,239999999991 30/04/2010 00:00:00;80,339999999991 03/05/2010 00:00:00;80,339999999991 04/05/2010 00:00:00;80,339999999991 05/05/2010 00:00:00;80,239999999991 06/05/2010 00:00:00;79,859999999991 07/05/2010 00:00:00;79,939999999991 10/05/2010 00:00:00;79,639999999991 11/05/2010 00:00:00;79,459999999991 12/05/2010 00:00:00;79,839999999991 14/05/2010 00:00:00;80,219999999991 17/05/2010 00:00:00;80,179999999991 18/05/2010 00:00:00;79,999999999991 19/05/2010 00:00:00;79,899999999991 20/05/2010 00:00:00;79,719999999991 21/05/2010 00:00:00;79,199999999991 25/05/2010 00:00:00;78,859999999991 26/05/2010 00:00:00;78,779999999991 27/05/2010 00:00:00;78,939999999991 28/05/2010 00:00:00;79,279999999991 31/05/2010 00:00:00;79,459999999991 01/06/2010 00:00:00;79,539999999991 02/06/2010 00:00:00;79,419999999991 04/06/2010 00:00:00;79,779999999991 07/06/2010 00:00:00;79,759999999991 08/06/2010 00:00:00;79,499999999991 09/06/2010 00:00:00;79,459999999991 10/06/2010 00:00:00;79,539999999991 11/06/2010 00:00:00;79,759999999991 14/06/2010 00:00:00;79,819999999991 15/06/2010 00:00:00;79,899999999991 16/06/2010 00:00:00;79,999999999991 17/06/2010 00:00:00;80,119999999991 18/06/2010 00:00:00;80,199999999991 21/06/2010 00:00:00;80,159999999991 22/06/2010 00:00:00;80,339999999991 24/06/2010 00:00:00;80,219999999991 25/06/2010 00:00:00;79,959999999991 28/06/2010 00:00:00;79,839999999991 29/06/2010 00:00:00;79,859999999991 30/06/2010 00:00:00;79,679999999991 01/07/2010 00:00:00;79,399999999991 02/07/2010 00:00:00;79,339999999991 05/07/2010 00:00:00;79,099999999991 06/07/2010 00:00:00;79,019999999991 07/07/2010 00:00:00;79,059999999991 08/07/2010 00:00:00;78,999999999991 09/07/2010 00:00:00;79,319999999991 12/07/2010 00:00:00;79,439999999991 13/07/2010 00:00:00;79,579999999991 14/07/2010 00:00:00;79,699999999991 15/07/2010 00:00:00;79,719999999991 16/07/2010 00:00:00;79,839999999991 19/07/2010 00:00:00;79,579999999991 20/07/2010 00:00:00;79,379999999991 21/07/2010 00:00:00;79,419999999991 22/07/2010 00:00:00;79,539999999991 23/07/2010 00:00:00;79,659999999991 26/07/2010 00:00:00;79,799999999991 27/07/2010 00:00:00;79,819999999991 28/07/2010 00:00:00;79,719999999991 29/07/2010 00:00:00;79,579999999991 30/07/2010 00:00:00;79,599999999991 02/08/2010 00:00:00;79,479999999991 03/08/2010 00:00:00;79,679999999991 04/08/2010 00:00:00;79,779999999991 05/08/2010 00:00:00;79,879999999991 06/08/2010 00:00:00;79,959999999991 09/08/2010 00:00:00;79,999999999991 10/08/2010 00:00:00;79,879999999991 11/08/2010 00:00:00;79,839999999991 12/08/2010 00:00:00;79,679999999991 13/08/2010 00:00:00;79,539999999991 16/08/2010 00:00:00;79,559999999991 17/08/2010 00:00:00;79,559999999991 18/08/2010 00:00:00;79,659999999991 19/08/2010 00:00:00;79,739999999991 20/08/2010 00:00:00;79,819999999991 23/08/2010 00:00:00;79,479999999991 24/08/2010 00:00:00;79,479999999991 25/08/2010 00:00:00;79,279999999991 26/08/2010 00:00:00;79,179999999991 27/08/2010 00:00:00;79,259999999991 30/08/2010 00:00:00;79,259999999991 31/08/2010 00:00:00;79,399999999991 01/09/2010 00:00:00;79,359999999991 02/09/2010 00:00:00;79,579999999991 03/09/2010 00:00:00;79,819999999991 06/09/2010 00:00:00;79,939999999991 07/09/2010 00:00:00;79,959999999991 08/09/2010 00:00:00;79,939999999991 09/09/2010 00:00:00;80,019999999991 10/09/2010 00:00:00;80,119999999991 13/09/2010 00:00:00;80,159999999991 14/09/2010 00:00:00;80,239999999991 15/09/2010 00:00:00;80,339999999991 16/09/2010 00:00:00;80,339999999991 17/09/2010 00:00:00;80,339999999991 20/09/2010 00:00:00;80,399999999991 21/09/2010 00:00:00;80,399999999991 22/09/2010 00:00:00;80,539999999991 23/09/2010 00:00:00;80,519999999991 24/09/2010 00:00:00;80,319999999991 27/09/2010 00:00:00;80,439999999991 28/09/2010 00:00:00;80,559999999991 29/09/2010 00:00:00;80,479999999991 30/09/2010 00:00:00;80,619999999991 01/10/2010 00:00:00;80,619999999991 04/10/2010 00:00:00;80,659999999991 05/10/2010 00:00:00;80,579999999991 06/10/2010 00:00:00;80,579999999991 07/10/2010 00:00:00;80,819999999990 08/10/2010 00:00:00;80,799999999990 11/10/2010 00:00:00;80,799999999990 12/10/2010 00:00:00;80,899999999990 13/10/2010 00:00:00;80,879999999990 14/10/2010 00:00:00;81,099999999990 15/10/2010 00:00:00;81,279999999990 18/10/2010 00:00:00;81,219999999990 19/10/2010 00:00:00;81,199999999990 20/10/2010 00:00:00;80,959999999990 21/10/2010 00:00:00;80,959999999990 22/10/2010 00:00:00;81,079999999990 25/10/2010 00:00:00;81,079999999990 26/10/2010 00:00:00;81,279999999990 27/10/2010 00:00:00;81,199999999990 28/10/2010 00:00:00;81,139999999990 29/10/2010 00:00:00;81,199999999990 01/11/2010 00:00:00;81,199999999990 02/11/2010 00:00:00;81,259999999990 03/11/2010 00:00:00;81,379999999990 04/11/2010 00:00:00;81,439999999990 05/11/2010 00:00:00;81,659999999990 08/11/2010 00:00:00;81,899999999990 09/11/2010 00:00:00;81,879999999990 10/11/2010 00:00:00;82,079999999990 11/11/2010 00:00:00;81,899999999990 12/11/2010 00:00:00;81,919999999990 15/11/2010 00:00:00;81,839999999990 16/11/2010 00:00:00;81,739999999990 17/11/2010 00:00:00;81,579999999990 18/11/2010 00:00:00;81,419999999990 19/11/2010 00:00:00;81,679999999990 22/11/2010 00:00:00;81,699999999990 23/11/2010 00:00:00;81,859999999990 24/11/2010 00:00:00;81,739999999990 25/11/2010 00:00:00;81,779999999990 26/11/2010 00:00:00;81,919999999990 29/11/2010 00:00:00;81,879999999990 30/11/2010 00:00:00;81,799999999990 01/12/2010 00:00:00;81,739999999990 02/12/2010 00:00:00;81,879999999990 03/12/2010 00:00:00;82,159999999990 06/12/2010 00:00:00;82,419999999990 07/12/2010 00:00:00;82,519999999990 08/12/2010 00:00:00;82,659999999990 09/12/2010 00:00:00;82,519999999990 10/12/2010 00:00:00;82,399999999990 13/12/2010 00:00:00;82,419999999990 14/12/2010 00:00:00;82,599999999990 15/12/2010 00:00:00;82,539999999990 16/12/2010 00:00:00;82,599999999990 17/12/2010 00:00:00;82,499999999990 20/12/2010 00:00:00;82,599999999990 21/12/2010 00:00:00;82,719999999990 22/12/2010 00:00:00;82,779999999990 23/12/2010 00:00:00;82,939999999990 27/12/2010 00:00:00;82,939999999990 28/12/2010 00:00:00;82,919999999990 29/12/2010 00:00:00;82,999999999990 30/12/2010 00:00:00;83,079999999990 31/12/2010 00:00:00;83,079999999990 03/01/2011 00:00:00;82,959999999990 04/01/2011 00:00:00;83,099999999990 05/01/2011 00:00:00;82,979999999990 06/01/2011 00:00:00;82,699999999990 07/01/2011 00:00:00;82,899999999990 10/01/2011 00:00:00;82,859999999990 11/01/2011 00:00:00;82,719999999990 12/01/2011 00:00:00;82,859999999990 13/01/2011 00:00:00;82,979999999990 14/01/2011 00:00:00;82,939999999990 17/01/2011 00:00:00;82,599999999990 18/01/2011 00:00:00;82,659999999990 19/01/2011 00:00:00;82,759999999990 20/01/2011 00:00:00;82,719999999990 21/01/2011 00:00:00;82,159999999990 24/01/2011 00:00:00;82,159999999990 25/01/2011 00:00:00;82,039999999990 26/01/2011 00:00:00;82,039999999990 27/01/2011 00:00:00;82,159999999990 28/01/2011 00:00:00;82,379999999990 31/01/2011 00:00:00;82,159999999990 01/02/2011 00:00:00;82,039999999990 02/02/2011 00:00:00;82,359999999990 03/02/2011 00:00:00;82,539999999990 04/02/2011 00:00:00;82,499999999990 07/02/2011 00:00:00;82,699999999990 08/02/2011 00:00:00;82,779999999990 09/02/2011 00:00:00;82,779999999990 10/02/2011 00:00:00;82,859999999990 11/02/2011 00:00:00;82,599999999990 14/02/2011 00:00:00;82,839999999990 15/02/2011 00:00:00;82,999999999990 16/02/2011 00:00:00;83,039999999990 17/02/2011 00:00:00;82,999999999990 18/02/2011 00:00:00;83,139999999990 21/02/2011 00:00:00;83,219999999990 22/02/2011 00:00:00;83,299999999990 23/02/2011 00:00:00;83,039999999990 24/02/2011 00:00:00;82,819999999990 25/02/2011 00:00:00;82,699999999990 28/02/2011 00:00:00;82,759999999990 01/03/2011 00:00:00;82,899999999990 02/03/2011 00:00:00;83,259999999990 03/03/2011 00:00:00;83,059999999990 04/03/2011 00:00:00;83,199999999990 07/03/2011 00:00:00;83,279999999990 08/03/2011 00:00:00;83,259999999990 09/03/2011 00:00:00;82,899999999990 10/03/2011 00:00:00;83,019999999990 11/03/2011 00:00:00;82,479999999990 14/03/2011 00:00:00;82,299999999990 15/03/2011 00:00:00;82,079999999990 16/03/2011 00:00:00;81,379999999990 17/03/2011 00:00:00;81,419999999990 18/03/2011 00:00:00;81,279999999990 21/03/2011 00:00:00;81,659999999990 22/03/2011 00:00:00;81,959999999990 23/03/2011 00:00:00;82,119999999990 24/03/2011 00:00:00;82,199999999990 25/03/2011 00:00:00;82,619999999990 28/03/2011 00:00:00;82,719999999990 29/03/2011 00:00:00;82,599999999990 30/03/2011 00:00:00;82,539999999990 31/03/2011 00:00:00;82,999999999990 01/04/2011 00:00:00;83,079999999990 04/04/2011 00:00:00;83,119999999990 05/04/2011 00:00:00;83,379999999990 06/04/2011 00:00:00;83,339999999990 07/04/2011 00:00:00;83,579999999990 08/04/2011 00:00:00;83,419999999990 11/04/2011 00:00:00;83,459999999990 12/04/2011 00:00:00;83,419999999990 13/04/2011 00:00:00;82,879999999990 14/04/2011 00:00:00;82,819999999990 15/04/2011 00:00:00;82,779999999990 18/04/2011 00:00:00;82,899999999990 19/04/2011 00:00:00;82,719999999990 20/04/2011 00:00:00;82,719999999990 21/04/2011 00:00:00;83,259999999990 26/04/2011 00:00:00;83,499999999990 27/04/2011 00:00:00;83,479999999990 28/04/2011 00:00:00;83,599999999990 29/04/2011 00:00:00;83,699999999990 02/05/2011 00:00:00;83,719999999990 03/05/2011 00:00:00;83,779999999990 04/05/2011 00:00:00;83,539999999990 05/05/2011 00:00:00;83,239999999990 06/05/2011 00:00:00;82,819999999990 09/05/2011 00:00:00;82,939999999990 10/05/2011 00:00:00;83,059999999990 11/05/2011 00:00:00;83,279999999990 12/05/2011 00:00:00;83,259999999990 13/05/2011 00:00:00;82,799999999990 16/05/2011 00:00:00;82,919999999990 17/05/2011 00:00:00;82,719999999990 18/05/2011 00:00:00;82,719999999990 19/05/2011 00:00:00;82,759999999990 20/05/2011 00:00:00;82,999999999990 23/05/2011 00:00:00;82,899999999990 24/05/2011 00:00:00;82,659999999990 25/05/2011 00:00:00;82,799999999990 26/05/2011 00:00:00;82,739999999990 27/05/2011 00:00:00;82,879999999990 30/05/2011 00:00:00;83,179999999990 31/05/2011 00:00:00;83,199999999990 01/06/2011 00:00:00;83,479999999990 03/06/2011 00:00:00;83,299999999990 06/06/2011 00:00:00;82,859999999990 07/06/2011 00:00:00;82,699999999990 08/06/2011 00:00:00;82,579999999990 09/06/2011 00:00:00;82,299999999990 10/06/2011 00:00:00;82,379999999990 14/06/2011 00:00:00;82,339999999990 15/06/2011 00:00:00;82,299999999990 16/06/2011 00:00:00;82,339999999990 17/06/2011 00:00:00;81,859999999990 20/06/2011 00:00:00;81,799999999990 21/06/2011 00:00:00;81,739999999990 22/06/2011 00:00:00;81,959999999990 24/06/2011 00:00:00;82,219999999990 27/06/2011 00:00:00;81,939999999990 28/06/2011 00:00:00;81,719999999990 29/06/2011 00:00:00;81,839999999990 30/06/2011 00:00:00;82,279999999990 01/07/2011 00:00:00;82,519999999990 04/07/2011 00:00:00;82,639999999990 05/07/2011 00:00:00;82,839999999990 06/07/2011 00:00:00;82,979999999990 07/07/2011 00:00:00;83,039999999990 08/07/2011 00:00:00;83,259999999990 11/07/2011 00:00:00;83,359999999990 12/07/2011 00:00:00;83,039999999990 13/07/2011 00:00:00;82,519999999990 14/07/2011 00:00:00;82,839999999990 15/07/2011 00:00:00;83,059999999990 18/07/2011 00:00:00;82,979999999990 19/07/2011 00:00:00;83,099999999990 20/07/2011 00:00:00;83,119999999990 21/07/2011 00:00:00;83,079999999990 22/07/2011 00:00:00;83,199999999989 25/07/2011 00:00:00;83,399999999989 26/07/2011 00:00:00;83,599999999989 27/07/2011 00:00:00;83,539999999989 28/07/2011 00:00:00;83,399999999989 29/07/2011 00:00:00;82,899999999990 01/08/2011 00:00:00;82,799999999990 02/08/2011 00:00:00;82,879999999990 03/08/2011 00:00:00;82,499999999990 04/08/2011 00:00:00;82,179999999990 05/08/2011 00:00:00;81,559999999990 08/08/2011 00:00:00;80,479999999990 09/08/2011 00:00:00;79,699999999990 10/08/2011 00:00:00;79,259999999990 11/08/2011 00:00:00;79,939999999990 12/08/2011 00:00:00;79,479999999990 16/08/2011 00:00:00;80,519999999990 17/08/2011 00:00:00;80,359999999990 18/08/2011 00:00:00;80,679999999990 19/08/2011 00:00:00;80,179999999990 22/08/2011 00:00:00;79,599999999990 23/08/2011 00:00:00;79,839999999990 24/08/2011 00:00:00;79,939999999990 25/08/2011 00:00:00;80,039999999990 26/08/2011 00:00:00;80,039999999990 29/08/2011 00:00:00;79,839999999990 30/08/2011 00:00:00;80,239999999990 31/08/2011 00:00:00;80,479999999990 01/09/2011 00:00:00;80,759999999990 02/09/2011 00:00:00;80,819999999990 05/09/2011 00:00:00;80,719999999990 06/09/2011 00:00:00;80,399999999990 07/09/2011 00:00:00;80,219999999990 08/09/2011 00:00:00;80,339999999990 09/09/2011 00:00:00;80,739999999990 12/09/2011 00:00:00;80,599999999990 13/09/2011 00:00:00;80,179999999990 14/09/2011 00:00:00;79,779999999990 15/09/2011 00:00:00;80,079999999990 16/09/2011 00:00:00;80,259999999990 19/09/2011 00:00:00;80,519999999990 20/09/2011 00:00:00;80,299999999990 21/09/2011 00:00:00;80,379999999990 22/09/2011 00:00:00;80,519999999990 23/09/2011 00:00:00;79,259999999990 26/09/2011 00:00:00;78,479999999990 27/09/2011 00:00:00;78,499999999990 28/09/2011 00:00:00;79,099999999990 29/09/2011 00:00:00;79,199999999990 30/09/2011 00:00:00;78,699999999990 04/10/2011 00:00:00;78,239999999990 05/10/2011 00:00:00;77,779999999990 06/10/2011 00:00:00;78,059999999990 07/10/2011 00:00:00;78,499999999990 10/10/2011 00:00:00;78,879999999990 11/10/2011 00:00:00;79,099999999990 12/10/2011 00:00:00;79,339999999990 13/10/2011 00:00:00;79,539999999990 14/10/2011 00:00:00;79,659999999990 17/10/2011 00:00:00;79,999999999990 18/10/2011 00:00:00;79,979999999990 19/10/2011 00:00:00;79,619999999990 20/10/2011 00:00:00;79,819999999990 21/10/2011 00:00:00;79,659999999990 24/10/2011 00:00:00;79,659999999990 25/10/2011 00:00:00;80,019999999990 26/10/2011 00:00:00;80,179999999990 27/10/2011 00:00:00;80,319999999990 28/10/2011 00:00:00;80,519999999990 31/10/2011 00:00:00;80,839999999990 02/11/2011 00:00:00;80,299999999990 03/11/2011 00:00:00;80,019999999990 04/11/2011 00:00:00;80,419999999990 07/11/2011 00:00:00;80,519999999990 08/11/2011 00:00:00;80,579999999990 09/11/2011 00:00:00;80,759999999990 10/11/2011 00:00:00;80,299999999990 11/11/2011 00:00:00;80,239999999990 14/11/2011 00:00:00;80,359999999990 15/11/2011 00:00:00;80,599999999990 16/11/2011 00:00:00;80,499999999990 17/11/2011 00:00:00;80,379999999990 18/11/2011 00:00:00;80,179999999990 21/11/2011 00:00:00;79,859999999990 22/11/2011 00:00:00;79,299999999990 23/11/2011 00:00:00;79,339999999990 24/11/2011 00:00:00;78,959999999990 25/11/2011 00:00:00;78,819999999990 28/11/2011 00:00:00;78,579999999990 29/11/2011 00:00:00;79,179999999990 30/11/2011 00:00:00;79,519999999990 01/12/2011 00:00:00;80,319999999990 02/12/2011 00:00:00;80,819999999989 05/12/2011 00:00:00;80,759999999989 06/12/2011 00:00:00;80,859999999989 07/12/2011 00:00:00;80,659999999989 08/12/2011 00:00:00;80,699999999989 09/12/2011 00:00:00;80,439999999990 12/12/2011 00:00:00;80,359999999990 13/12/2011 00:00:00;80,079999999990 14/12/2011 00:00:00;79,939999999990 15/12/2011 00:00:00;79,279999999990 16/12/2011 00:00:00;79,179999999990 19/12/2011 00:00:00;79,259999999990 20/12/2011 00:00:00;79,179999999990 21/12/2011 00:00:00;79,399999999990 22/12/2011 00:00:00;79,619999999990 23/12/2011 00:00:00;79,739999999990 27/12/2011 00:00:00;79,939999999990 28/12/2011 00:00:00;79,979999999990 29/12/2011 00:00:00;79,819999999990 30/12/2011 00:00:00;79,679999999990 02/01/2012 00:00:00;80,019999999989 03/01/2012 00:00:00;80,199999999989 04/01/2012 00:00:00;80,659999999989 05/01/2012 00:00:00;80,899999999989 06/01/2012 00:00:00;80,699999999989 09/01/2012 00:00:00;80,819999999989 10/01/2012 00:00:00;80,739999999989 11/01/2012 00:00:00;81,159999999989 12/01/2012 00:00:00;81,059999999989 13/01/2012 00:00:00;81,219999999989 16/01/2012 00:00:00;80,959999999989 17/01/2012 00:00:00;80,999999999989 18/01/2012 00:00:00;81,279999999989 19/01/2012 00:00:00;81,399999999989 20/01/2012 00:00:00;81,519999999989 23/01/2012 00:00:00;81,459999999989 24/01/2012 00:00:00;81,539999999989 25/01/2012 00:00:00;81,399999999989 26/01/2012 00:00:00;81,399999999989 27/01/2012 00:00:00;81,939999999989 30/01/2012 00:00:00;81,959999999989 31/01/2012 00:00:00;81,639999999989 01/02/2012 00:00:00;81,799999999989 02/02/2012 00:00:00;82,059999999989 03/02/2012 00:00:00;82,259999999989 06/02/2012 00:00:00;82,399999999989 07/02/2012 00:00:00;82,559999999989 08/02/2012 00:00:00;82,439999999989 09/02/2012 00:00:00;82,579999999989 10/02/2012 00:00:00;82,559999999989 13/02/2012 00:00:00;82,299999999989 14/02/2012 00:00:00;82,439999999989 15/02/2012 00:00:00;82,479999999989 16/02/2012 00:00:00;82,539999999989 17/02/2012 00:00:00;82,439999999989 20/02/2012 00:00:00;82,719999999989 21/02/2012 00:00:00;82,839999999989 22/02/2012 00:00:00;82,859999999989 23/02/2012 00:00:00;82,839999999989 24/02/2012 00:00:00;82,919999999989 27/02/2012 00:00:00;83,019999999989 28/02/2012 00:00:00;82,819999999989 29/02/2012 00:00:00;82,959999999989 01/03/2012 00:00:00;83,079999999989 02/03/2012 00:00:00;82,999999999989 05/03/2012 00:00:00;83,059999999989 06/03/2012 00:00:00;82,779999999989 07/03/2012 00:00:00;82,259999999989 08/03/2012 00:00:00;82,039999999989 09/03/2012 00:00:00;82,439999999989 12/03/2012 00:00:00;82,679999999989 13/03/2012 00:00:00;82,739999999989 14/03/2012 00:00:00;82,919999999989 15/03/2012 00:00:00;82,999999999989 16/03/2012 00:00:00;82,939999999989 19/03/2012 00:00:00;83,099999999989 20/03/2012 00:00:00;83,039999999989 21/03/2012 00:00:00;82,879999999989 22/03/2012 00:00:00;82,659999999989 23/03/2012 00:00:00;82,339999999989 26/03/2012 00:00:00;82,279999999989 27/03/2012 00:00:00;82,619999999989 28/03/2012 00:00:00;82,719999999989 29/03/2012 00:00:00;82,439999999989 30/03/2012 00:00:00;82,059999999989 02/04/2012 00:00:00;82,179999999989 03/04/2012 00:00:00;82,399999999989 04/04/2012 00:00:00;82,599999999989 05/04/2012 00:00:00;82,019999999989 10/04/2012 00:00:00;81,679999999989 11/04/2012 00:00:00;81,419999999989 12/04/2012 00:00:00;81,299999999989 13/04/2012 00:00:00;81,539999999989 16/04/2012 00:00:00;81,559999999989 17/04/2012 00:00:00;81,399999999989 18/04/2012 00:00:00;81,599999999989 19/04/2012 00:00:00;81,739999999989 20/04/2012 00:00:00;81,759999999989 23/04/2012 00:00:00;81,679999999989 24/04/2012 00:00:00;81,179999999989 25/04/2012 00:00:00;81,139999999989 26/04/2012 00:00:00;81,479999999989 27/04/2012 00:00:00;81,719999999989 30/04/2012 00:00:00;81,899999999989 02/05/2012 00:00:00;81,779999999989 03/05/2012 00:00:00;81,839999999989 04/05/2012 00:00:00;81,819999999989 07/05/2012 00:00:00;81,379999999989 08/05/2012 00:00:00;81,259999999989 09/05/2012 00:00:00;80,859999999989 10/05/2012 00:00:00;80,419999999989 11/05/2012 00:00:00;80,779999999989 14/05/2012 00:00:00;80,639999999989 15/05/2012 00:00:00;80,399999999989 16/05/2012 00:00:00;80,199999999989 18/05/2012 00:00:00;79,839999999989 21/05/2012 00:00:00;79,679999999989 22/05/2012 00:00:00;79,659999999989 23/05/2012 00:00:00;79,959999999989 24/05/2012 00:00:00;79,819999999989 25/05/2012 00:00:00;79,959999999989 29/05/2012 00:00:00;80,079999999989 30/05/2012 00:00:00;80,279999999989 31/05/2012 00:00:00;79,959999999989 01/06/2012 00:00:00;79,799999999989 04/06/2012 00:00:00;79,379999999989 05/06/2012 00:00:00;79,279999999989 06/06/2012 00:00:00;79,319999999989 08/06/2012 00:00:00;79,939999999989 11/06/2012 00:00:00;79,759999999989 12/06/2012 00:00:00;79,899999999989 13/06/2012 00:00:00;79,879999999989 14/06/2012 00:00:00;79,819999999989 15/06/2012 00:00:00;79,779999999989 18/06/2012 00:00:00;80,019999999989 19/06/2012 00:00:00;80,119999999989 20/06/2012 00:00:00;80,419999999989 21/06/2012 00:00:00;80,559999999989 22/06/2012 00:00:00;80,279999999989 25/06/2012 00:00:00;80,039999999989 26/06/2012 00:00:00;79,639999999989 27/06/2012 00:00:00;79,599999999989 28/06/2012 00:00:00;79,659999999989 29/06/2012 00:00:00;79,679999999989 02/07/2012 00:00:00;80,219999999989 03/07/2012 00:00:00;80,679999999989 04/07/2012 00:00:00;81,019999999989 05/07/2012 00:00:00;81,199999999989 06/07/2012 00:00:00;81,179999999989 09/07/2012 00:00:00;80,879999999989 10/07/2012 00:00:00;80,619999999989 11/07/2012 00:00:00;80,759999999989 12/07/2012 00:00:00;80,639999999989 13/07/2012 00:00:00;80,299999999989 16/07/2012 00:00:00;80,699999999989 17/07/2012 00:00:00;80,779999999989 18/07/2012 00:00:00;80,839999999989 19/07/2012 00:00:00;80,979999999989 20/07/2012 00:00:00;81,359999999989 23/07/2012 00:00:00;81,259999999989 24/07/2012 00:00:00;80,779999999989 25/07/2012 00:00:00;80,519999999989 26/07/2012 00:00:00;80,499999999989 27/07/2012 00:00:00;80,879999999989 30/07/2012 00:00:00;81,379999999989 31/07/2012 00:00:00;81,779999999989 01/08/2012 00:00:00;81,779999999989 02/08/2012 00:00:00;81,519999999989 03/08/2012 00:00:00;81,559999999989 06/08/2012 00:00:00;81,679999999989 07/08/2012 00:00:00;82,099999999989 08/08/2012 00:00:00;82,279999999989 09/08/2012 00:00:00;82,339999999989 10/08/2012 00:00:00;82,339999999989 13/08/2012 00:00:00;82,379999999989 14/08/2012 00:00:00;82,439999999989 16/08/2012 00:00:00;82,439999999989 17/08/2012 00:00:00;82,479999999989 20/08/2012 00:00:00;82,659999999989 21/08/2012 00:00:00;82,679999999988 22/08/2012 00:00:00;82,779999999988 23/08/2012 00:00:00;82,599999999989 24/08/2012 00:00:00;82,499999999989 27/08/2012 00:00:00;82,319999999989 28/08/2012 00:00:00;82,399999999989 29/08/2012 00:00:00;82,419999999989 30/08/2012 00:00:00;82,299999999989 31/08/2012 00:00:00;82,139999999989 03/09/2012 00:00:00;82,139999999989 04/09/2012 00:00:00;82,359999999989 05/09/2012 00:00:00;82,339999999989 06/09/2012 00:00:00;82,239999999989 07/09/2012 00:00:00;82,599999999988 10/09/2012 00:00:00;83,119999999988 11/09/2012 00:00:00;83,019999999988 12/09/2012 00:00:00;82,939999999988 13/09/2012 00:00:00;83,059999999988 14/09/2012 00:00:00;83,079999999988 17/09/2012 00:00:00;83,639999999988 18/09/2012 00:00:00;83,599999999988 19/09/2012 00:00:00;83,439999999988 20/09/2012 00:00:00;83,519999999988 21/09/2012 00:00:00;83,439999999988 24/09/2012 00:00:00;83,619999999988 25/09/2012 00:00:00;83,479999999988 26/09/2012 00:00:00;83,399999999988 27/09/2012 00:00:00;83,079999999988 28/09/2012 00:00:00;83,159999999988 01/10/2012 00:00:00;83,119999999988 02/10/2012 00:00:00;83,259999999988 04/10/2012 00:00:00;83,299999999988 05/10/2012 00:00:00;83,339999999988 08/10/2012 00:00:00;83,479999999988 09/10/2012 00:00:00;83,359999999988 10/10/2012 00:00:00;83,239999999988 11/10/2012 00:00:00;82,939999999988 12/10/2012 00:00:00;83,019999999988 15/10/2012 00:00:00;82,999999999988 16/10/2012 00:00:00;82,919999999988 17/10/2012 00:00:00;83,239999999988 18/10/2012 00:00:00;83,379999999988 19/10/2012 00:00:00;83,379999999988 22/10/2012 00:00:00;83,239999999988 23/10/2012 00:00:00;83,139999999988 24/10/2012 00:00:00;82,659999999988 25/10/2012 00:00:00;82,499999999988 26/10/2012 00:00:00;82,639999999988 29/10/2012 00:00:00;82,559999999988 30/10/2012 00:00:00;82,579999999988 31/10/2012 00:00:00;82,659999999988 02/11/2012 00:00:00;82,779999999988 05/11/2012 00:00:00;82,779999999988 06/11/2012 00:00:00;82,819999999988 07/11/2012 00:00:00;82,879999999988 08/11/2012 00:00:00;82,899999999988 09/11/2012 00:00:00;82,539999999988 12/11/2012 00:00:00;82,359999999988 13/11/2012 00:00:00;82,399999999988 14/11/2012 00:00:00;82,219999999988 15/11/2012 00:00:00;82,119999999988 16/11/2012 00:00:00;81,719999999988 19/11/2012 00:00:00;81,599999999988 20/11/2012 00:00:00;81,919999999988 21/11/2012 00:00:00;82,159999999988 22/11/2012 00:00:00;82,219999999988 23/11/2012 00:00:00;82,359999999988 26/11/2012 00:00:00;82,539999999988 27/11/2012 00:00:00;82,559999999988 28/11/2012 00:00:00;82,599999999988 29/11/2012 00:00:00;82,379999999988 30/11/2012 00:00:00;82,799999999988 03/12/2012 00:00:00;82,879999999988 04/12/2012 00:00:00;82,859999999988 05/12/2012 00:00:00;82,679999999988 06/12/2012 00:00:00;82,619999999988 07/12/2012 00:00:00;82,779999999988 10/12/2012 00:00:00;82,959999999988 11/12/2012 00:00:00;82,979999999988 12/12/2012 00:00:00;83,179999999988 13/12/2012 00:00:00;83,219999999988 14/12/2012 00:00:00;83,079999999988 17/12/2012 00:00:00;82,979999999988 18/12/2012 00:00:00;83,019999999988 19/12/2012 00:00:00;83,139999999988 20/12/2012 00:00:00;83,179999999988 21/12/2012 00:00:00;83,179999999988 27/12/2012 00:00:00;82,979999999988 28/12/2012 00:00:00;83,019999999988 31/12/2012 00:00:00;83,019999999988 02/01/2013 00:00:00;82,899999999988 03/01/2013 00:00:00;83,659999999988 04/01/2013 00:00:00;83,779999999988 07/01/2013 00:00:00;83,779999999988 08/01/2013 00:00:00;83,779999999988 09/01/2013 00:00:00;83,639999999988 10/01/2013 00:00:00;83,679999999988 11/01/2013 00:00:00;83,819999999988 14/01/2013 00:00:00;83,719999999988 15/01/2013 00:00:00;83,719999999988 16/01/2013 00:00:00;83,719999999988 17/01/2013 00:00:00;83,619999999988 18/01/2013 00:00:00;83,719999999988 21/01/2013 00:00:00;83,919999999988 22/01/2013 00:00:00;83,939999999988 23/01/2013 00:00:00;83,899999999988 24/01/2013 00:00:00;83,919999999988 25/01/2013 00:00:00;83,899999999988 28/01/2013 00:00:00;83,979999999988 29/01/2013 00:00:00;83,899999999988 30/01/2013 00:00:00;83,999999999988 31/01/2013 00:00:00;83,999999999988 01/02/2013 00:00:00;83,759999999988 04/02/2013 00:00:00;83,839999999988 05/02/2013 00:00:00;83,819999999988 06/02/2013 00:00:00;83,719999999988 07/02/2013 00:00:00;83,639999999988 08/02/2013 00:00:00;83,539999999988 11/02/2013 00:00:00;83,639999999988 12/02/2013 00:00:00;83,599999999988 13/02/2013 00:00:00;83,499999999988 14/02/2013 00:00:00;83,699999999988 15/02/2013 00:00:00;83,679999999988 18/02/2013 00:00:00;83,539999999988 19/02/2013 00:00:00;83,419999999988 20/02/2013 00:00:00;83,639999999988 21/02/2013 00:00:00;83,639999999988 22/02/2013 00:00:00;83,239999999988 25/02/2013 00:00:00;83,339999999988 26/02/2013 00:00:00;83,499999999988 27/02/2013 00:00:00;83,219999999988 28/02/2013 00:00:00;83,259999999988 01/03/2013 00:00:00;83,519999999988 04/03/2013 00:00:00;83,559999999988 05/03/2013 00:00:00;83,579999999988 06/03/2013 00:00:00;83,839999999988 07/03/2013 00:00:00;83,999999999988 08/03/2013 00:00:00;84,139999999988 11/03/2013 00:00:00;84,159999999988 12/03/2013 00:00:00;84,279999999988 13/03/2013 00:00:00;84,319999999988 14/03/2013 00:00:00;84,279999999988 15/03/2013 00:00:00;84,459999999988 18/03/2013 00:00:00;84,479999999988 19/03/2013 00:00:00;84,359999999988 20/03/2013 00:00:00;84,279999999988 21/03/2013 00:00:00;84,299999999988 22/03/2013 00:00:00;84,259999999988 25/03/2013 00:00:00;84,239999999988 26/03/2013 00:00:00;84,239999999988 27/03/2013 00:00:00;84,219999999988 28/03/2013 00:00:00;84,179999999988 02/04/2013 00:00:00;84,299999999988 03/04/2013 00:00:00;84,379999999988 04/04/2013 00:00:00;84,339999999988 05/04/2013 00:00:00;84,079999999988 08/04/2013 00:00:00;83,599999999988 09/04/2013 00:00:00;83,519999999988 10/04/2013 00:00:00;83,499999999988 11/04/2013 00:00:00;83,759999999988 12/04/2013 00:00:00;84,019999999988 15/04/2013 00:00:00;83,839999999988 16/04/2013 00:00:00;83,039999999988 17/04/2013 00:00:00;82,999999999988 18/04/2013 00:00:00;82,599999999988 19/04/2013 00:00:00;82,299999999988 22/04/2013 00:00:00;82,519999999988 23/04/2013 00:00:00;82,739999999988 24/04/2013 00:00:00;82,879999999988 25/04/2013 00:00:00;83,279999999988 26/04/2013 00:00:00;83,739999999988 29/04/2013 00:00:00;83,779999999988 30/04/2013 00:00:00;83,819999999988 02/05/2013 00:00:00;83,859999999988 03/05/2013 00:00:00;83,919999999988 06/05/2013 00:00:00;84,179999999988 07/05/2013 00:00:00;84,259999999988 08/05/2013 00:00:00;84,539999999988 10/05/2013 00:00:00;84,699999999988 13/05/2013 00:00:00;84,899999999987 14/05/2013 00:00:00;84,859999999988 15/05/2013 00:00:00;84,859999999988 16/05/2013 00:00:00;85,039999999987 17/05/2013 00:00:00;84,979999999987 21/05/2013 00:00:00;85,079999999987 22/05/2013 00:00:00;85,119999999987 23/05/2013 00:00:00;85,159999999987 24/05/2013 00:00:00;84,779999999987 27/05/2013 00:00:00;84,559999999988 28/05/2013 00:00:00;84,579999999988 29/05/2013 00:00:00;84,959999999987 31/05/2013 00:00:00;84,699999999987 03/06/2013 00:00:00;84,459999999988 04/06/2013 00:00:00;84,359999999988 05/06/2013 00:00:00;84,199999999988 06/06/2013 00:00:00;83,939999999988 07/06/2013 00:00:00;83,759999999988 10/06/2013 00:00:00;83,519999999988 11/06/2013 00:00:00;83,859999999988 12/06/2013 00:00:00;83,439999999988 13/06/2013 00:00:00;83,399999999988 14/06/2013 00:00:00;83,139999999988 17/06/2013 00:00:00;83,299999999988 18/06/2013 00:00:00;83,499999999988 19/06/2013 00:00:00;83,539999999988 20/06/2013 00:00:00;83,419999999988 21/06/2013 00:00:00;82,599999999988 24/06/2013 00:00:00;82,239999999988 25/06/2013 00:00:00;81,459999999988 26/06/2013 00:00:00;81,619999999988 27/06/2013 00:00:00;82,059999999988 28/06/2013 00:00:00;82,359999999988 01/07/2013 00:00:00;82,399999999988 02/07/2013 00:00:00;82,599999999988 03/07/2013 00:00:00;82,599999999988 04/07/2013 00:00:00;82,339999999988 05/07/2013 00:00:00;82,619999999988 08/07/2013 00:00:00;82,879999999988 09/07/2013 00:00:00;82,979999999988 10/07/2013 00:00:00;83,259999999988 11/07/2013 00:00:00;83,319999999988 12/07/2013 00:00:00;83,719999999988 15/07/2013 00:00:00;83,819999999987 16/07/2013 00:00:00;83,819999999987 17/07/2013 00:00:00;83,719999999988 18/07/2013 00:00:00;83,719999999988 19/07/2013 00:00:00;83,879999999987 22/07/2013 00:00:00;83,979999999987 23/07/2013 00:00:00;84,139999999987 24/07/2013 00:00:00;84,199999999987 25/07/2013 00:00:00;84,219999999987 26/07/2013 00:00:00;84,099999999987 29/07/2013 00:00:00;84,079999999987 30/07/2013 00:00:00;83,999999999987 31/07/2013 00:00:00;84,079999999987 01/08/2013 00:00:00;84,119999999987 02/08/2013 00:00:00;84,479999999987 05/08/2013 00:00:00;84,579999999987 06/08/2013 00:00:00;84,559999999987 07/08/2013 00:00:00;84,419999999987 08/08/2013 00:00:00;84,059999999987 09/08/2013 00:00:00;84,199999999987 12/08/2013 00:00:00;84,299999999987 13/08/2013 00:00:00;84,519999999987 14/08/2013 00:00:00;84,739999999987 16/08/2013 00:00:00;84,619999999987 19/08/2013 00:00:00;84,679999999987 20/08/2013 00:00:00;84,539999999987 21/08/2013 00:00:00;84,319999999987 22/08/2013 00:00:00;84,219999999987 23/08/2013 00:00:00;84,419999999987 26/08/2013 00:00:00;84,539999999987 27/08/2013 00:00:00;84,699999999987 28/08/2013 00:00:00;84,379999999987 29/08/2013 00:00:00;83,979999999987 30/08/2013 00:00:00;83,979999999987 02/09/2013 00:00:00;83,999999999987 03/09/2013 00:00:00;84,179999999987 04/09/2013 00:00:00;84,459999999987 05/09/2013 00:00:00;84,279999999987 06/09/2013 00:00:00;84,479999999987 09/09/2013 00:00:00;84,579999999987 10/09/2013 00:00:00;84,699999999987 11/09/2013 00:00:00;84,919999999987 12/09/2013 00:00:00;85,099999999987 13/09/2013 00:00:00;84,939999999987 16/09/2013 00:00:00;84,919999999987 17/09/2013 00:00:00;85,119999999987 18/09/2013 00:00:00;85,099999999987 19/09/2013 00:00:00;85,179999999987 20/09/2013 00:00:00;85,559999999987 23/09/2013 00:00:00;85,379999999987 24/09/2013 00:00:00;85,179999999987 25/09/2013 00:00:00;85,019999999987 26/09/2013 00:00:00;84,999999999987 27/09/2013 00:00:00;85,059999999987 30/09/2013 00:00:00;84,979999999987 01/10/2013 00:00:00;84,739999999987 02/10/2013 00:00:00;84,779999999987 04/10/2013 00:00:00;84,639999999987 07/10/2013 00:00:00;84,599999999987 08/10/2013 00:00:00;84,439999999987 09/10/2013 00:00:00;84,339999999987 10/10/2013 00:00:00;84,079999999987 11/10/2013 00:00:00;84,319999999987 14/10/2013 00:00:00;84,639999999987 15/10/2013 00:00:00;84,699999999987 16/10/2013 00:00:00;84,879999999987 17/10/2013 00:00:00;84,999999999987 18/10/2013 00:00:00;85,179999999987 21/10/2013 00:00:00;85,379999999987 22/10/2013 00:00:00;85,539999999987 23/10/2013 00:00:00;85,699999999987 24/10/2013 00:00:00;85,559999999987 25/10/2013 00:00:00;85,619999999987 28/10/2013 00:00:00;85,679999999987 29/10/2013 00:00:00;85,759999999987 30/10/2013 00:00:00;85,859999999987 31/10/2013 00:00:00;85,919999999987 01/11/2013 00:00:00;85,919999999987 04/11/2013 00:00:00;85,859999999987 05/11/2013 00:00:00;85,899999999987 06/11/2013 00:00:00;85,819999999987 07/11/2013 00:00:00;85,959999999987 08/11/2013 00:00:00;85,779999999987 11/11/2013 00:00:00;85,679999999987 12/11/2013 00:00:00;85,919999999987 13/11/2013 00:00:00;85,879999999987 14/11/2013 00:00:00;85,679999999987 15/11/2013 00:00:00;85,879999999987 18/11/2013 00:00:00;86,179999999987 19/11/2013 00:00:00;86,259999999987 20/11/2013 00:00:00;86,119999999987 21/11/2013 00:00:00;85,999999999987 22/11/2013 00:00:00;85,959999999987 25/11/2013 00:00:00;86,059999999987 26/11/2013 00:00:00;86,119999999987 27/11/2013 00:00:00;86,079999999987 28/11/2013 00:00:00;86,099999999987 29/11/2013 00:00:00;86,199999999987 02/12/2013 00:00:00;86,299999999987 03/12/2013 00:00:00;86,279999999987 04/12/2013 00:00:00;85,919999999987 05/12/2013 00:00:00;85,639999999987 06/12/2013 00:00:00;85,419999999987 09/12/2013 00:00:00;85,479999999987 10/12/2013 00:00:00;85,559999999987 11/12/2013 00:00:00;85,639999999987 12/12/2013 00:00:00;85,319999999987 13/12/2013 00:00:00;84,919999999987 16/12/2013 00:00:00;84,899999999987 17/12/2013 00:00:00;85,079999999987 18/12/2013 00:00:00;85,119999999987 19/12/2013 00:00:00;85,279999999987 20/12/2013 00:00:00;85,559999999987 23/12/2013 00:00:00;85,859999999987 27/12/2013 00:00:00;86,179999999987 30/12/2013 00:00:00;86,379999999987 02/01/2014 00:00:00;86,619999999987 03/01/2014 00:00:00;86,619999999987 06/01/2014 00:00:00;86,479999999987 07/01/2014 00:00:00;86,439999999987 08/01/2014 00:00:00;86,459999999987 09/01/2014 00:00:00;86,559999999987 10/01/2014 00:00:00;86,539999999987 13/01/2014 00:00:00;86,579999999987 14/01/2014 00:00:00;86,479999999987 15/01/2014 00:00:00;86,539999999987 16/01/2014 00:00:00;86,759999999987 17/01/2014 00:00:00;86,979999999987 20/01/2014 00:00:00;87,079999999986 21/01/2014 00:00:00;87,159999999986 22/01/2014 00:00:00;87,259999999986 23/01/2014 00:00:00;87,319999999986 24/01/2014 00:00:00;87,119999999986 27/01/2014 00:00:00;86,419999999987 28/01/2014 00:00:00;85,759999999987 29/01/2014 00:00:00;85,819999999987 30/01/2014 00:00:00;85,919999999987 31/01/2014 00:00:00;85,879999999987 03/02/2014 00:00:00;85,739999999987 04/02/2014 00:00:00;85,739999999987 05/02/2014 00:00:00;85,359999999987 06/02/2014 00:00:00;85,399999999987 07/02/2014 00:00:00;85,679999999987 10/02/2014 00:00:00;86,059999999987 11/02/2014 00:00:00;86,279999999987 12/02/2014 00:00:00;86,679999999986 13/02/2014 00:00:00;87,099999999986 14/02/2014 00:00:00;87,019999999986 17/02/2014 00:00:00;87,439999999986 18/02/2014 00:00:00;87,539999999986 19/02/2014 00:00:00;87,519999999986 20/02/2014 00:00:00;87,499999999986 21/02/2014 00:00:00;87,419999999986 24/02/2014 00:00:00;87,599999999986 25/02/2014 00:00:00;87,779999999986 26/02/2014 00:00:00;87,759999999986 27/02/2014 00:00:00;87,759999999986 28/02/2014 00:00:00;87,719999999986 03/03/2014 00:00:00;87,699999999986 04/03/2014 00:00:00;87,459999999986 05/03/2014 00:00:00;87,619999999986 06/03/2014 00:00:00;87,819999999986 07/03/2014 00:00:00;87,919999999986 10/03/2014 00:00:00;87,659999999986 11/03/2014 00:00:00;87,279999999986 12/03/2014 00:00:00;87,179999999986 13/03/2014 00:00:00;86,979999999986 14/03/2014 00:00:00;86,739999999986 17/03/2014 00:00:00;86,299999999986 18/03/2014 00:00:00;86,559999999986 19/03/2014 00:00:00;86,859999999986 20/03/2014 00:00:00;86,899999999986 21/03/2014 00:00:00;86,759999999986 24/03/2014 00:00:00;86,999999999986 25/03/2014 00:00:00;86,739999999986 26/03/2014 00:00:00;86,699999999986 27/03/2014 00:00:00;86,919999999986 28/03/2014 00:00:00;86,899999999986 31/03/2014 00:00:00;87,199999999986 01/04/2014 00:00:00;87,399999999986 02/04/2014 00:00:00;87,579999999986 03/04/2014 00:00:00;87,739999999986 04/04/2014 00:00:00;87,659999999986 07/04/2014 00:00:00;87,699999999986 08/04/2014 00:00:00;87,459999999986 09/04/2014 00:00:00;87,139999999986 10/04/2014 00:00:00;87,359999999986 11/04/2014 00:00:00;87,219999999986 14/04/2014 00:00:00;86,579999999986 15/04/2014 00:00:00;86,479999999986 16/04/2014 00:00:00;86,539999999986 17/04/2014 00:00:00;86,599999999986 22/04/2014 00:00:00;86,859999999986 23/04/2014 00:00:00;87,339999999986 24/04/2014 00:00:00;87,399999999986 25/04/2014 00:00:00;87,479999999986 28/04/2014 00:00:00;87,079999999986 29/04/2014 00:00:00;86,979999999986 30/04/2014 00:00:00;87,319999999986 02/05/2014 00:00:00;87,479999999986 05/05/2014 00:00:00;87,479999999986 06/05/2014 00:00:00;87,499999999986 07/05/2014 00:00:00;87,359999999986 08/05/2014 00:00:00;87,199999999986 09/05/2014 00:00:00;87,399999999986 12/05/2014 00:00:00;87,559999999986 13/05/2014 00:00:00;87,899999999986 14/05/2014 00:00:00;88,079999999986 15/05/2014 00:00:00;88,079999999986 16/05/2014 00:00:00;87,999999999986 19/05/2014 00:00:00;87,699999999986 20/05/2014 00:00:00;87,779999999986 21/05/2014 00:00:00;87,739999999986 22/05/2014 00:00:00;87,859999999986 23/05/2014 00:00:00;88,099999999986 26/05/2014 00:00:00;88,239999999986 27/05/2014 00:00:00;88,259999999986 28/05/2014 00:00:00;88,579999999986 30/05/2014 00:00:00;88,639999999986 02/06/2014 00:00:00;88,699999999986 03/06/2014 00:00:00;88,819999999986 04/06/2014 00:00:00;88,679999999986 05/06/2014 00:00:00;88,679999999986 06/06/2014 00:00:00;88,859999999986 10/06/2014 00:00:00;89,119999999986 11/06/2014 00:00:00;89,339999999986 12/06/2014 00:00:00;89,259999999986 13/06/2014 00:00:00;89,299999999986 16/06/2014 00:00:00;89,139999999986 17/06/2014 00:00:00;89,159999999986 18/06/2014 00:00:00;89,119999999986 20/06/2014 00:00:00;89,519999999986 24/06/2014 00:00:00;89,479999999986 25/06/2014 00:00:00;89,479999999986 26/06/2014 00:00:00;89,239999999986 27/06/2014 00:00:00;89,139999999986 30/06/2014 00:00:00;89,119999999986 01/07/2014 00:00:00;89,139999999986 02/07/2014 00:00:00;89,419999999986 03/07/2014 00:00:00;89,599999999986 04/07/2014 00:00:00;89,759999999986 07/07/2014 00:00:00;89,939999999986 08/07/2014 00:00:00;89,659999999986 09/07/2014 00:00:00;89,239999999986 10/07/2014 00:00:00;89,039999999986 11/07/2014 00:00:00;88,799999999986 14/07/2014 00:00:00;88,699999999986 15/07/2014 00:00:00;88,859999999986 16/07/2014 00:00:00;88,899999999986 17/07/2014 00:00:00;89,059999999986 18/07/2014 00:00:00;88,979999999986 21/07/2014 00:00:00;88,819999999986 22/07/2014 00:00:00;88,679999999986 23/07/2014 00:00:00;89,059999999986 24/07/2014 00:00:00;89,339999999986 25/07/2014 00:00:00;89,419999999986 28/07/2014 00:00:00;89,319999999986 29/07/2014 00:00:00;89,119999999986 30/07/2014 00:00:00;89,199999999986 31/07/2014 00:00:00;89,199999999986 01/08/2014 00:00:00;88,599999999986 04/08/2014 00:00:00;87,919999999986 05/08/2014 00:00:00;87,839999999986 06/08/2014 00:00:00;87,879999999986 07/08/2014 00:00:00;87,679999999986 08/08/2014 00:00:00;87,519999999986 11/08/2014 00:00:00;87,299999999986 12/08/2014 00:00:00;87,759999999986 13/08/2014 00:00:00;87,879999999986 14/08/2014 00:00:00;87,939999999986 15/08/2014 00:00:00;87,939999999986 18/08/2014 00:00:00;88,239999999986 19/08/2014 00:00:00;88,239999999986 20/08/2014 00:00:00;88,539999999986 21/08/2014 00:00:00;88,619999999986 22/08/2014 00:00:00;88,679999999986 25/08/2014 00:00:00;88,679999999986 26/08/2014 00:00:00;88,819999999986 27/08/2014 00:00:00;89,219999999986 28/08/2014 00:00:00;89,399999999986 29/08/2014 00:00:00;89,139999999986 01/09/2014 00:00:00;89,179999999986 02/09/2014 00:00:00;89,299999999986 03/09/2014 00:00:00;89,359999999985 04/09/2014 00:00:00;89,539999999985 05/09/2014 00:00:00;89,659999999985 08/09/2014 00:00:00;89,779999999985 09/09/2014 00:00:00;89,619999999985 10/09/2014 00:00:00;89,559999999985 11/09/2014 00:00:00;89,379999999985 12/09/2014 00:00:00;89,319999999985 15/09/2014 00:00:00;89,219999999985 16/09/2014 00:00:00;89,039999999986 17/09/2014 00:00:00;89,059999999986 18/09/2014 00:00:00;89,199999999985 19/09/2014 00:00:00;89,399999999985 22/09/2014 00:00:00;89,619999999985 23/09/2014 00:00:00;89,239999999985 24/09/2014 00:00:00;88,799999999986 25/09/2014 00:00:00;88,759999999986 26/09/2014 00:00:00;88,799999999986 29/09/2014 00:00:00;88,639999999986 30/09/2014 00:00:00;88,519999999986 01/10/2014 00:00:00;88,579999999986 02/10/2014 00:00:00;88,419999999986 06/10/2014 00:00:00;87,499999999986 07/10/2014 00:00:00;87,939999999986 08/10/2014 00:00:00;87,419999999986 09/10/2014 00:00:00;86,919999999986 10/10/2014 00:00:00;86,719999999986 13/10/2014 00:00:00;85,879999999986 14/10/2014 00:00:00;85,599999999986 15/10/2014 00:00:00;85,339999999986 16/10/2014 00:00:00;85,119999999986 17/10/2014 00:00:00;84,299999999986 20/10/2014 00:00:00;85,099999999986 21/10/2014 00:00:00;85,439999999986 22/10/2014 00:00:00;86,059999999986 23/10/2014 00:00:00;86,399999999986 24/10/2014 00:00:00;86,579999999986 27/10/2014 00:00:00;86,819999999986 28/10/2014 00:00:00;86,539999999986 29/10/2014 00:00:00;86,819999999986 30/10/2014 00:00:00;87,099999999986 31/10/2014 00:00:00;87,199999999986 03/11/2014 00:00:00;87,659999999986 04/11/2014 00:00:00;87,799999999986 05/11/2014 00:00:00;87,399999999986 06/11/2014 00:00:00;87,459999999986 07/11/2014 00:00:00;87,719999999986 10/11/2014 00:00:00;87,999999999986 11/11/2014 00:00:00;88,039999999985 12/11/2014 00:00:00;88,099999999985 13/11/2014 00:00:00;88,039999999985 14/11/2014 00:00:00;87,919999999986 17/11/2014 00:00:00;87,859999999986 18/11/2014 00:00:00;87,839999999986 19/11/2014 00:00:00;88,199999999985 20/11/2014 00:00:00;88,359999999985 21/11/2014 00:00:00;88,299999999985 24/11/2014 00:00:00;89,039999999985 25/11/2014 00:00:00;89,379999999985 26/11/2014 00:00:00;89,479999999985 27/11/2014 00:00:00;89,499999999985 28/11/2014 00:00:00;89,519999999985 01/12/2014 00:00:00;89,239999999985 02/12/2014 00:00:00;89,019999999985 03/12/2014 00:00:00;89,199999999985 04/12/2014 00:00:00;89,499999999985 05/12/2014 00:00:00;89,619999999985 08/12/2014 00:00:00;89,539999999985 09/12/2014 00:00:00;89,619999999985 10/12/2014 00:00:00;89,139999999985 11/12/2014 00:00:00;88,619999999985 12/12/2014 00:00:00;88,299999999985 15/12/2014 00:00:00;87,799999999985 16/12/2014 00:00:00;87,219999999986 17/12/2014 00:00:00;86,359999999986 18/12/2014 00:00:00;87,059999999986 19/12/2014 00:00:00;88,159999999985 22/12/2014 00:00:00;88,699999999985 23/12/2014 00:00:00;88,839999999985 29/12/2014 00:00:00;88,959999999985 30/12/2014 00:00:00;89,099999999985 02/01/2015 00:00:00;88,799999999985 05/01/2015 00:00:00;88,799999999985 06/01/2015 00:00:00;88,599999999985 07/01/2015 00:00:00;88,039999999985 08/01/2015 00:00:00;88,299999999985 09/01/2015 00:00:00;88,819999999985 12/01/2015 00:00:00;89,059999999985 13/01/2015 00:00:00;88,939999999985 14/01/2015 00:00:00;89,339999999985 15/01/2015 00:00:00;89,159999999985 16/01/2015 00:00:00;89,279999999985 19/01/2015 00:00:00;90,019999999985 20/01/2015 00:00:00;90,499999999985 21/01/2015 00:00:00;90,839999999985 22/01/2015 00:00:00;91,039999999985 23/01/2015 00:00:00;91,359999999985 26/01/2015 00:00:00;92,479999999985 27/01/2015 00:00:00;92,759999999985 28/01/2015 00:00:00;92,579999999985 29/01/2015 00:00:00;92,159999999985 30/01/2015 00:00:00;92,199999999985 02/02/2015 00:00:00;92,099999999985 03/02/2015 00:00:00;92,259999999985 04/02/2015 00:00:00;92,759999999984 05/02/2015 00:00:00;92,539999999985 06/02/2015 00:00:00;92,739999999984 09/02/2015 00:00:00;92,519999999985 10/02/2015 00:00:00;92,299999999985 11/02/2015 00:00:00;92,379999999985 12/02/2015 00:00:00;92,399999999985 13/02/2015 00:00:00;92,779999999984 16/02/2015 00:00:00;93,019999999984 17/02/2015 00:00:00;92,999999999984 18/02/2015 00:00:00;92,899999999984 19/02/2015 00:00:00;93,119999999984 20/02/2015 00:00:00;93,239999999984 23/02/2015 00:00:00;93,479999999984 24/02/2015 00:00:00;93,639999999984 25/02/2015 00:00:00;93,859999999984 26/02/2015 00:00:00;94,039999999984 27/02/2015 00:00:00;94,199999999984 02/03/2015 00:00:00;94,539999999984 03/03/2015 00:00:00;94,619999999984 04/03/2015 00:00:00;94,519999999984 05/03/2015 00:00:00;94,119999999984 06/03/2015 00:00:00;94,599999999984 09/03/2015 00:00:00;94,599999999984 10/03/2015 00:00:00;94,559999999984 11/03/2015 00:00:00;94,259999999984 12/03/2015 00:00:00;94,579999999984 13/03/2015 00:00:00;95,059999999984 16/03/2015 00:00:00;94,919999999984 17/03/2015 00:00:00;95,619999999984 18/03/2015 00:00:00;95,619999999984 19/03/2015 00:00:00;95,539999999984 20/03/2015 00:00:00;95,759999999984 23/03/2015 00:00:00;96,259999999984 24/03/2015 00:00:00;95,919999999984 25/03/2015 00:00:00;95,699999999984 26/03/2015 00:00:00;95,559999999984 27/03/2015 00:00:00;94,859999999984 30/03/2015 00:00:00;95,239999999984 31/03/2015 00:00:00;95,499999999984 01/04/2015 00:00:00;95,779999999984 02/04/2015 00:00:00;95,779999999984 07/04/2015 00:00:00;95,819999999984 08/04/2015 00:00:00;96,179999999984 09/04/2015 00:00:00;96,419999999984 10/04/2015 00:00:00;96,899999999984 13/04/2015 00:00:00;97,699999999983 14/04/2015 00:00:00;98,099999999983 15/04/2015 00:00:00;98,179999999983 16/04/2015 00:00:00;98,139999999983 17/04/2015 00:00:00;97,899999999983 20/04/2015 00:00:00;97,059999999984 21/04/2015 00:00:00;97,199999999983 22/04/2015 00:00:00;97,339999999983 23/04/2015 00:00:00;97,399999999983 24/04/2015 00:00:00;97,439999999983 27/04/2015 00:00:00;97,499999999983 28/04/2015 00:00:00;97,559999999983 29/04/2015 00:00:00;97,579999999983 30/04/2015 00:00:00;97,079999999983 04/05/2015 00:00:00;95,839999999984 05/05/2015 00:00:00;95,919999999984 06/05/2015 00:00:00;96,099999999984 07/05/2015 00:00:00;95,219999999984 08/05/2015 00:00:00;94,559999999984 11/05/2015 00:00:00;95,419999999984 12/05/2015 00:00:00;96,059999999984 13/05/2015 00:00:00;95,639999999984 15/05/2015 00:00:00;95,519999999984 18/05/2015 00:00:00;95,759999999984 19/05/2015 00:00:00;95,639999999984 20/05/2015 00:00:00;96,299999999984 21/05/2015 00:00:00;96,799999999983 22/05/2015 00:00:00;96,859999999983 26/05/2015 00:00:00;97,059999999983 27/05/2015 00:00:00;96,919999999983 28/05/2015 00:00:00;96,979999999983 29/05/2015 00:00:00;97,059999999983 01/06/2015 00:00:00;96,699999999983 02/06/2015 00:00:00;96,239999999984 03/06/2015 00:00:00;96,119999999984 05/06/2015 00:00:00;95,159999999984 08/06/2015 00:00:00;94,979999999984 09/06/2015 00:00:00;94,659999999984 10/06/2015 00:00:00;94,119999999984 11/06/2015 00:00:00;94,419999999984 12/06/2015 00:00:00;94,979999999984 15/06/2015 00:00:00;94,899999999984 16/06/2015 00:00:00;94,279999999984 17/06/2015 00:00:00;93,739999999984 18/06/2015 00:00:00;94,039999999984 19/06/2015 00:00:00;93,899999999984 22/06/2015 00:00:00;94,319999999984 24/06/2015 00:00:00;95,179999999984 25/06/2015 00:00:00;95,319999999984 26/06/2015 00:00:00;95,499999999984 29/06/2015 00:00:00;95,379999999984 30/06/2015 00:00:00;94,519999999984 01/07/2015 00:00:00;93,899999999984 02/07/2015 00:00:00;94,239999999984 03/07/2015 00:00:00;94,379999999984 06/07/2015 00:00:00;94,079999999984 07/07/2015 00:00:00;93,619999999984 08/07/2015 00:00:00;93,119999999984 09/07/2015 00:00:00;92,619999999984 10/07/2015 00:00:00;92,859999999984 13/07/2015 00:00:00;93,799999999984 14/07/2015 00:00:00;94,799999999984 15/07/2015 00:00:00;95,219999999984 16/07/2015 00:00:00;95,419999999984 17/07/2015 00:00:00;95,979999999983 20/07/2015 00:00:00;96,139999999983 21/07/2015 00:00:00;96,179999999983 22/07/2015 00:00:00;96,119999999983 23/07/2015 00:00:00;95,539999999983 24/07/2015 00:00:00;95,219999999984 27/07/2015 00:00:00;94,979999999984 28/07/2015 00:00:00;94,159999999984 29/07/2015 00:00:00;93,919999999984 30/07/2015 00:00:00;94,179999999984 31/07/2015 00:00:00;94,619999999984 03/08/2015 00:00:00;94,659999999984 04/08/2015 00:00:00;94,839999999984 05/08/2015 00:00:00;95,039999999984 06/08/2015 00:00:00;95,539999999983 07/08/2015 00:00:00;95,339999999983 10/08/2015 00:00:00;95,019999999984 11/08/2015 00:00:00;94,919999999984 12/08/2015 00:00:00;94,719999999984 13/08/2015 00:00:00;93,819999999984 14/08/2015 00:00:00;93,719999999984 17/08/2015 00:00:00;93,579999999984 18/08/2015 00:00:00;93,839999999984 19/08/2015 00:00:00;93,759999999984 20/08/2015 00:00:00;93,419999999984 21/08/2015 00:00:00;92,299999999984 24/08/2015 00:00:00;90,899999999984 25/08/2015 00:00:00;88,479999999985 26/08/2015 00:00:00;88,339999999985 27/08/2015 00:00:00;88,959999999985 28/08/2015 00:00:00;89,719999999984 31/08/2015 00:00:00;90,319999999984 01/09/2015 00:00:00;90,099999999984 02/09/2015 00:00:00;89,459999999984 03/09/2015 00:00:00;89,259999999984 04/09/2015 00:00:00;89,819999999984 07/09/2015 00:00:00;89,539999999984 08/09/2015 00:00:00;89,339999999984 09/09/2015 00:00:00;90,119999999984 10/09/2015 00:00:00;90,619999999984 11/09/2015 00:00:00;90,319999999984 14/09/2015 00:00:00;89,719999999984 15/09/2015 00:00:00;89,559999999984 16/09/2015 00:00:00;89,679999999984 17/09/2015 00:00:00;90,299999999984 18/09/2015 00:00:00;90,519999999984 21/09/2015 00:00:00;89,859999999984 22/09/2015 00:00:00;89,759999999984 23/09/2015 00:00:00;89,479999999984 24/09/2015 00:00:00;89,019999999984 25/09/2015 00:00:00;88,299999999985 28/09/2015 00:00:00;88,599999999984 29/09/2015 00:00:00;88,199999999985 30/09/2015 00:00:00;87,699999999985 01/10/2015 00:00:00;88,199999999985 02/10/2015 00:00:00;88,799999999984 05/10/2015 00:00:00;88,939999999984 06/10/2015 00:00:00;89,659999999984 07/10/2015 00:00:00;90,259999999984 08/10/2015 00:00:00;90,479999999984 09/10/2015 00:00:00;90,359999999984 12/10/2015 00:00:00;90,579999999984 13/10/2015 00:00:00;90,519999999984 14/10/2015 00:00:00;90,139999999984 15/10/2015 00:00:00;89,859999999984 16/10/2015 00:00:00;90,179999999984 19/10/2015 00:00:00;90,759999999984 20/10/2015 00:00:00;90,939999999984 21/10/2015 00:00:00;90,719999999984 22/10/2015 00:00:00;90,539999999984 23/10/2015 00:00:00;90,779999999984 26/10/2015 00:00:00;92,159999999984 27/10/2015 00:00:00;92,699999999984 28/10/2015 00:00:00;92,319999999984 29/10/2015 00:00:00;92,559999999984 30/10/2015 00:00:00;92,679999999984 02/11/2015 00:00:00;92,559999999984 03/11/2015 00:00:00;92,939999999984 04/11/2015 00:00:00;93,079999999984 05/11/2015 00:00:00;93,359999999983 06/11/2015 00:00:00;93,399999999983 09/11/2015 00:00:00;93,119999999984 10/11/2015 00:00:00;93,059999999984 11/11/2015 00:00:00;92,919999999984 12/11/2015 00:00:00;93,139999999984 13/11/2015 00:00:00;92,759999999984 16/11/2015 00:00:00;91,959999999984 17/11/2015 00:00:00;92,179999999984 18/11/2015 00:00:00;92,739999999984 19/11/2015 00:00:00;93,199999999983 20/11/2015 00:00:00;93,399999999983 23/11/2015 00:00:00;93,419999999983 24/11/2015 00:00:00;93,419999999983 25/11/2015 00:00:00;93,099999999983 26/11/2015 00:00:00;93,299999999983 27/11/2015 00:00:00;93,739999999983 30/11/2015 00:00:00;93,779999999983 01/12/2015 00:00:00;93,779999999983 02/12/2015 00:00:00;93,919999999983 03/12/2015 00:00:00;93,779999999983 04/12/2015 00:00:00;93,659999999983 07/12/2015 00:00:00;92,099999999984 08/12/2015 00:00:00;92,359999999984 09/12/2015 00:00:00;91,819999999984 10/12/2015 00:00:00;91,419999999984 11/12/2015 00:00:00;91,079999999984 14/12/2015 00:00:00;90,339999999984 15/12/2015 00:00:00;89,779999999984 16/12/2015 00:00:00;90,019999999984 17/12/2015 00:00:00;90,939999999984 18/12/2015 00:00:00;91,239999999984 21/12/2015 00:00:00;90,819999999984 22/12/2015 00:00:00;90,659999999984 23/12/2015 00:00:00;90,239999999984 28/12/2015 00:00:00;91,159999999984 29/12/2015 00:00:00;91,159999999984 30/12/2015 00:00:00;91,459999999984 04/01/2016 00:00:00;91,259999999984 05/01/2016 00:00:00;90,299999999984 06/01/2016 00:00:00;90,099999999984 07/01/2016 00:00:00;89,859999999984 08/01/2016 00:00:00;88,659999999984 11/01/2016 00:00:00;88,339999999984 12/01/2016 00:00:00;87,819999999984 13/01/2016 00:00:00;88,039999999984 14/01/2016 00:00:00;87,939999999984 15/01/2016 00:00:00;87,239999999984 18/01/2016 00:00:00;86,659999999984 19/01/2016 00:00:00;86,099999999985 20/01/2016 00:00:00;86,399999999985 21/01/2016 00:00:00;85,639999999985 22/01/2016 00:00:00;85,519999999985 25/01/2016 00:00:00;86,979999999984 26/01/2016 00:00:00;87,259999999984 27/01/2016 00:00:00;87,259999999984 28/01/2016 00:00:00;87,239999999984 29/01/2016 00:00:00;87,219999999984 01/02/2016 00:00:00;87,359999999984 02/02/2016 00:00:00;88,039999999984 03/02/2016 00:00:00;87,379999999984 04/02/2016 00:00:00;86,839999999984 05/02/2016 00:00:00;86,419999999984 08/02/2016 00:00:00;85,699999999985 09/02/2016 00:00:00;84,639999999985 10/02/2016 00:00:00;83,899999999985 11/02/2016 00:00:00;83,759999999985 12/02/2016 00:00:00;83,499999999985 15/02/2016 00:00:00;83,639999999985 16/02/2016 00:00:00;84,719999999985 17/02/2016 00:00:00;85,139999999985 18/02/2016 00:00:00;85,599999999985 19/02/2016 00:00:00;86,219999999984 22/02/2016 00:00:00;86,079999999984 23/02/2016 00:00:00;86,759999999984 24/02/2016 00:00:00;86,759999999984 25/02/2016 00:00:00;85,999999999984 26/02/2016 00:00:00;86,219999999984 29/02/2016 00:00:00;86,679999999984 01/03/2016 00:00:00;86,819999999984 02/03/2016 00:00:00;87,499999999984 03/03/2016 00:00:00;87,839999999984 04/03/2016 00:00:00;87,899999999984 07/03/2016 00:00:00;88,059999999984 08/03/2016 00:00:00;87,939999999984 09/03/2016 00:00:00;87,519999999984 10/03/2016 00:00:00;87,639999999984 11/03/2016 00:00:00;87,719999999984 14/03/2016 00:00:00;87,859999999984 15/03/2016 00:00:00;88,219999999984 16/03/2016 00:00:00;88,079999999984 17/03/2016 00:00:00;88,159999999984 18/03/2016 00:00:00;87,999999999984 21/03/2016 00:00:00;88,039999999984 22/03/2016 00:00:00;88,179999999984 23/03/2016 00:00:00;88,179999999984 24/03/2016 00:00:00;88,199999999984 29/03/2016 00:00:00;87,839999999984 30/03/2016 00:00:00;87,679999999984 31/03/2016 00:00:00;88,259999999984 01/04/2016 00:00:00;88,199999999984 04/04/2016 00:00:00;87,519999999984 05/04/2016 00:00:00;87,759999999984 06/04/2016 00:00:00;86,979999999984 07/04/2016 00:00:00;86,999999999984 08/04/2016 00:00:00;87,199999999984 11/04/2016 00:00:00;87,279999999984 12/04/2016 00:00:00;87,679999999984 13/04/2016 00:00:00;87,699999999984 14/04/2016 00:00:00;88,499999999984 15/04/2016 00:00:00;88,919999999984 18/04/2016 00:00:00;88,799999999984 19/04/2016 00:00:00;88,879999999984 20/04/2016 00:00:00;89,519999999984 21/04/2016 00:00:00;89,719999999984 22/04/2016 00:00:00;89,539999999984 25/04/2016 00:00:00;89,479999999984 26/04/2016 00:00:00;89,279999999984 27/04/2016 00:00:00;89,099999999984 28/04/2016 00:00:00;89,359999999984 29/04/2016 00:00:00;89,079999999984 02/05/2016 00:00:00;89,059999999984 03/05/2016 00:00:00;88,919999999984 04/05/2016 00:00:00;88,179999999984 06/05/2016 00:00:00;87,779999999984 09/05/2016 00:00:00;87,619999999984 10/05/2016 00:00:00;87,859999999984 11/05/2016 00:00:00;88,219999999984 12/05/2016 00:00:00;88,139999999984 13/05/2016 00:00:00;88,419999999984 17/05/2016 00:00:00;88,139999999984 18/05/2016 00:00:00;88,299999999984 19/05/2016 00:00:00;88,239999999984 20/05/2016 00:00:00;87,799999999984 23/05/2016 00:00:00;87,979999999984 24/05/2016 00:00:00;88,079999999984 25/05/2016 00:00:00;88,359999999984 27/05/2016 00:00:00;89,459999999984 30/05/2016 00:00:00;89,499999999984 31/05/2016 00:00:00;89,579999999984 01/06/2016 00:00:00;89,599999999984 02/06/2016 00:00:00;89,379999999984 03/06/2016 00:00:00;89,339999999984 06/06/2016 00:00:00;89,619999999984 07/06/2016 00:00:00;89,299999999984 08/06/2016 00:00:00;89,659999999984 09/06/2016 00:00:00;89,939999999984 10/06/2016 00:00:00;89,479999999984 13/06/2016 00:00:00;88,859999999984 14/06/2016 00:00:00;87,979999999984 15/06/2016 00:00:00;87,259999999984 16/06/2016 00:00:00;87,199999999984 17/06/2016 00:00:00;87,199999999984 20/06/2016 00:00:00;87,119999999984 21/06/2016 00:00:00;87,979999999984 22/06/2016 00:00:00;88,319999999984 24/06/2016 00:00:00;88,899999999984 27/06/2016 00:00:00;87,479999999984 28/06/2016 00:00:00;86,499999999984 29/06/2016 00:00:00;86,479999999984 30/06/2016 00:00:00;87,479999999984 01/07/2016 00:00:00;87,999999999984 04/07/2016 00:00:00;88,459999999984 05/07/2016 00:00:00;88,699999999984 06/07/2016 00:00:00;88,179999999984 07/07/2016 00:00:00;87,679999999984 08/07/2016 00:00:00;87,879999999984 11/07/2016 00:00:00;88,219999999984 12/07/2016 00:00:00;88,919999999984 13/07/2016 00:00:00;89,439999999984 14/07/2016 00:00:00;89,499999999984 15/07/2016 00:00:00;89,559999999983 18/07/2016 00:00:00;89,459999999984 19/07/2016 00:00:00;89,659999999983 20/07/2016 00:00:00;89,539999999983 21/07/2016 00:00:00;89,719999999983 22/07/2016 00:00:00;89,859999999983 25/07/2016 00:00:00;89,919999999983 26/07/2016 00:00:00;89,959999999983 27/07/2016 00:00:00;89,899999999983 28/07/2016 00:00:00;90,239999999983 29/07/2016 00:00:00;90,219999999983 01/08/2016 00:00:00;89,799999999983 02/08/2016 00:00:00;89,819999999983 03/08/2016 00:00:00;89,639999999983 04/08/2016 00:00:00;89,319999999983 05/08/2016 00:00:00;89,519999999983 08/08/2016 00:00:00;89,599999999983 09/08/2016 00:00:00;89,979999999983 10/08/2016 00:00:00;90,099999999983 11/08/2016 00:00:00;90,339999999983 12/08/2016 00:00:00;90,499999999983 16/08/2016 00:00:00;90,699999999983 17/08/2016 00:00:00;90,339999999983 18/08/2016 00:00:00;89,959999999983 19/08/2016 00:00:00;89,999999999983 22/08/2016 00:00:00;89,899999999983 23/08/2016 00:00:00;89,679999999983 24/08/2016 00:00:00;89,819999999983 25/08/2016 00:00:00;89,879999999983 26/08/2016 00:00:00;89,559999999983 29/08/2016 00:00:00;89,519999999983 30/08/2016 00:00:00;89,539999999983 31/08/2016 00:00:00;89,759999999983 01/09/2016 00:00:00;89,759999999983 02/09/2016 00:00:00;89,579999999983 05/09/2016 00:00:00;89,859999999983 06/09/2016 00:00:00;90,399999999983 07/09/2016 00:00:00;90,499999999983 08/09/2016 00:00:00;90,599999999983 09/09/2016 00:00:00;90,639999999983 12/09/2016 00:00:00;90,159999999983 13/09/2016 00:00:00;89,519999999983 14/09/2016 00:00:00;89,399999999983 15/09/2016 00:00:00;89,119999999983 16/09/2016 00:00:00;89,019999999983 19/09/2016 00:00:00;89,019999999983 20/09/2016 00:00:00;89,259999999983 21/09/2016 00:00:00;89,419999999983 22/09/2016 00:00:00;89,679999999983 23/09/2016 00:00:00;90,279999999983 26/09/2016 00:00:00;90,219999999983 27/09/2016 00:00:00;89,719999999983 28/09/2016 00:00:00;89,239999999983 29/09/2016 00:00:00;89,559999999983 30/09/2016 00:00:00;89,899999999983 04/10/2016 00:00:00;89,779999999983 05/10/2016 00:00:00;89,679999999983 06/10/2016 00:00:00;89,619999999983 07/10/2016 00:00:00;89,439999999983 10/10/2016 00:00:00;89,319999999983 11/10/2016 00:00:00;89,239999999983 12/10/2016 00:00:00;89,379999999983 13/10/2016 00:00:00;89,179999999983 14/10/2016 00:00:00;88,839999999983 17/10/2016 00:00:00;89,119999999983 18/10/2016 00:00:00;89,079999999983 19/10/2016 00:00:00;89,279999999983 20/10/2016 00:00:00;89,599999999983 21/10/2016 00:00:00;89,719999999983 24/10/2016 00:00:00;89,819999999983 25/10/2016 00:00:00;89,959999999983 26/10/2016 00:00:00;89,899999999983 27/10/2016 00:00:00;89,439999999983 28/10/2016 00:00:00;89,419999999983 31/10/2016 00:00:00;89,319999999983 02/11/2016 00:00:00;88,839999999983 03/11/2016 00:00:00;88,519999999983 04/11/2016 00:00:00;88,239999999983 07/11/2016 00:00:00;87,859999999983 08/11/2016 00:00:00;88,139999999983 09/11/2016 00:00:00;88,319999999983 10/11/2016 00:00:00;88,219999999983 11/11/2016 00:00:00;88,819999999983 14/11/2016 00:00:00;88,199999999983 15/11/2016 00:00:00;87,879999999983 16/11/2016 00:00:00;88,239999999983 17/11/2016 00:00:00;88,479999999983 18/11/2016 00:00:00;88,559999999983 21/11/2016 00:00:00;88,539999999983 22/11/2016 00:00:00;88,759999999983 23/11/2016 00:00:00;88,919999999983 24/11/2016 00:00:00;88,659999999983 25/11/2016 00:00:00;88,699999999983 28/11/2016 00:00:00;88,819999999983 29/11/2016 00:00:00;88,759999999983 30/11/2016 00:00:00;88,499999999983 01/12/2016 00:00:00;88,859999999983 02/12/2016 00:00:00;88,779999999983 05/12/2016 00:00:00;88,459999999983 06/12/2016 00:00:00;88,699999999983 07/12/2016 00:00:00;88,899999999983 08/12/2016 00:00:00;89,279999999983 09/12/2016 00:00:00;89,559999999983 12/12/2016 00:00:00;90,339999999983 13/12/2016 00:00:00;90,399999999983 14/12/2016 00:00:00;90,559999999983 15/12/2016 00:00:00;90,639999999983 16/12/2016 00:00:00;90,399999999983 19/12/2016 00:00:00;90,779999999983 20/12/2016 00:00:00;90,899999999983 21/12/2016 00:00:00;90,939999999983 22/12/2016 00:00:00;91,019999999983 23/12/2016 00:00:00;90,979999999983 27/12/2016 00:00:00;90,919999999983 28/12/2016 00:00:00;90,979999999983 29/12/2016 00:00:00;91,179999999983 30/12/2016 00:00:00;91,339999999983 02/01/2017 00:00:00;91,299999999983 03/01/2017 00:00:00;91,259999999983 04/01/2017 00:00:00;91,879999999983 05/01/2017 00:00:00;91,899999999983 06/01/2017 00:00:00;92,059999999982 09/01/2017 00:00:00;91,959999999983 10/01/2017 00:00:00;91,799999999983 11/01/2017 00:00:00;91,719999999983 12/01/2017 00:00:00;91,779999999983 13/01/2017 00:00:00;91,739999999983 16/01/2017 00:00:00;91,579999999983 17/01/2017 00:00:00;91,819999999982 18/01/2017 00:00:00;91,539999999983 19/01/2017 00:00:00;91,539999999983 20/01/2017 00:00:00;91,519999999983 23/01/2017 00:00:00;91,579999999983 24/01/2017 00:00:00;91,559999999983 25/01/2017 00:00:00;91,439999999983 26/01/2017 00:00:00;91,719999999982 27/01/2017 00:00:00;92,119999999982 30/01/2017 00:00:00;92,019999999982 31/01/2017 00:00:00;91,779999999982 01/02/2017 00:00:00;91,519999999983 02/02/2017 00:00:00;91,439999999983 03/02/2017 00:00:00;91,579999999982 06/02/2017 00:00:00;91,719999999982 07/02/2017 00:00:00;91,799999999982 08/02/2017 00:00:00;91,779999999982 09/02/2017 00:00:00;91,779999999982 10/02/2017 00:00:00;91,999999999982 13/02/2017 00:00:00;92,199999999982 14/02/2017 00:00:00;92,359999999982 15/02/2017 00:00:00;92,559999999982 16/02/2017 00:00:00;92,639999999982 17/02/2017 00:00:00;92,759999999982 20/02/2017 00:00:00;92,599999999982 21/02/2017 00:00:00;92,679999999982 22/02/2017 00:00:00;92,899999999982 23/02/2017 00:00:00;93,139999999982 24/02/2017 00:00:00;93,219999999982 27/02/2017 00:00:00;92,619999999982 28/02/2017 00:00:00;92,439999999982 01/03/2017 00:00:00;92,239999999982 02/03/2017 00:00:00;92,679999999982 03/03/2017 00:00:00;93,059999999982 06/03/2017 00:00:00;92,819999999982 07/03/2017 00:00:00;92,739999999982 08/03/2017 00:00:00;92,539999999982 09/03/2017 00:00:00;92,439999999982 10/03/2017 00:00:00;92,379999999982 13/03/2017 00:00:00;92,619999999982 14/03/2017 00:00:00;92,599999999982 15/03/2017 00:00:00;92,619999999982 16/03/2017 00:00:00;92,639999999982 17/03/2017 00:00:00;93,079999999982 20/03/2017 00:00:00;93,179999999982 21/03/2017 00:00:00;93,179999999982 22/03/2017 00:00:00;93,159999999982 23/03/2017 00:00:00;92,699999999982 24/03/2017 00:00:00;92,759999999982 27/03/2017 00:00:00;92,979999999982 28/03/2017 00:00:00;92,859999999982 29/03/2017 00:00:00;92,919999999982 30/03/2017 00:00:00;93,219999999982 31/03/2017 00:00:00;93,459999999982 03/04/2017 00:00:00;93,659999999982 04/04/2017 00:00:00;93,919999999982 05/04/2017 00:00:00;93,819999999982 06/04/2017 00:00:00;93,959999999982 07/04/2017 00:00:00;93,859999999982 10/04/2017 00:00:00;93,939999999982 11/04/2017 00:00:00;94,099999999982 12/04/2017 00:00:00;94,119999999982 13/04/2017 00:00:00;94,219999999982 18/04/2017 00:00:00;94,059999999982 19/04/2017 00:00:00;93,619999999982 20/04/2017 00:00:00;93,239999999982 21/04/2017 00:00:00;93,139999999982 24/04/2017 00:00:00;93,259999999982 25/04/2017 00:00:00;93,879999999982 26/04/2017 00:00:00;94,359999999982 27/04/2017 00:00:00;94,359999999982 28/04/2017 00:00:00;94,319999999982 02/05/2017 00:00:00;94,339999999982 03/05/2017 00:00:00;94,399999999982 04/05/2017 00:00:00;94,559999999982 05/05/2017 00:00:00;94,699999999982 08/05/2017 00:00:00;94,919999999982 09/05/2017 00:00:00;95,199999999981 10/05/2017 00:00:00;95,419999999981 11/05/2017 00:00:00;95,619999999981 12/05/2017 00:00:00;95,659999999981 15/05/2017 00:00:00;95,679999999981 16/05/2017 00:00:00;95,779999999981 17/05/2017 00:00:00;95,779999999981 18/05/2017 00:00:00;95,599999999981 19/05/2017 00:00:00;94,559999999982 22/05/2017 00:00:00;94,939999999981 23/05/2017 00:00:00;95,159999999981 24/05/2017 00:00:00;95,259999999981 26/05/2017 00:00:00;95,259999999981 29/05/2017 00:00:00;95,119999999981 30/05/2017 00:00:00;95,119999999981 31/05/2017 00:00:00;95,219999999981 01/06/2017 00:00:00;95,299999999981 02/06/2017 00:00:00;95,319999999981 06/06/2017 00:00:00;95,619999999981 07/06/2017 00:00:00;95,539999999981 08/06/2017 00:00:00;95,559999999981 09/06/2017 00:00:00;95,319999999981 12/06/2017 00:00:00;95,339999999981 13/06/2017 00:00:00;95,259999999981 14/06/2017 00:00:00;95,159999999981 16/06/2017 00:00:00;94,819999999981 19/06/2017 00:00:00;94,959999999981 20/06/2017 00:00:00;95,319999999981 21/06/2017 00:00:00;95,439999999981 22/06/2017 00:00:00;95,099999999981 26/06/2017 00:00:00;94,939999999981 27/06/2017 00:00:00;95,259999999981 28/06/2017 00:00:00;94,799999999981 29/06/2017 00:00:00;94,219999999982 30/06/2017 00:00:00;93,959999999982 03/07/2017 00:00:00;93,519999999982 04/07/2017 00:00:00;93,519999999982 05/07/2017 00:00:00;93,719999999982 06/07/2017 00:00:00;93,639999999982 07/07/2017 00:00:00;93,319999999982 10/07/2017 00:00:00;93,019999999982 11/07/2017 00:00:00;93,259999999982 12/07/2017 00:00:00;93,279999999982 13/07/2017 00:00:00;93,619999999982 14/07/2017 00:00:00;94,139999999981 17/07/2017 00:00:00;94,259999999981 18/07/2017 00:00:00;94,339999999981 19/07/2017 00:00:00;93,999999999981 20/07/2017 00:00:00;93,739999999982 21/07/2017 00:00:00;93,999999999981 24/07/2017 00:00:00;93,439999999982 25/07/2017 00:00:00;92,839999999982 26/07/2017 00:00:00;93,099999999982 27/07/2017 00:00:00;93,419999999982 28/07/2017 00:00:00;93,599999999982 31/07/2017 00:00:00;93,259999999982 01/08/2017 00:00:00;93,139999999982 02/08/2017 00:00:00;93,019999999982 03/08/2017 00:00:00;93,139999999982 04/08/2017 00:00:00;92,899999999982 07/08/2017 00:00:00;92,919999999982 08/08/2017 00:00:00;93,319999999982 09/08/2017 00:00:00;93,379999999982 10/08/2017 00:00:00;93,339999999982 11/08/2017 00:00:00;92,979999999982 14/08/2017 00:00:00;92,399999999982 16/08/2017 00:00:00;92,639999999982 17/08/2017 00:00:00;93,079999999982 18/08/2017 00:00:00;93,179999999982 21/08/2017 00:00:00;92,699999999982 22/08/2017 00:00:00;92,539999999982 23/08/2017 00:00:00;92,559999999982 24/08/2017 00:00:00;92,779999999982 25/08/2017 00:00:00;92,739999999982 28/08/2017 00:00:00;92,759999999982 29/08/2017 00:00:00;92,699999999982 30/08/2017 00:00:00;92,019999999982 31/08/2017 00:00:00;92,119999999982 01/09/2017 00:00:00;92,659999999982 04/09/2017 00:00:00;92,959999999982 05/09/2017 00:00:00;92,939999999982 06/09/2017 00:00:00;92,979999999982 07/09/2017 00:00:00;92,919999999982 08/09/2017 00:00:00;93,199999999981 11/09/2017 00:00:00;93,119999999981 12/09/2017 00:00:00;93,459999999981 13/09/2017 00:00:00;93,879999999981 14/09/2017 00:00:00;93,919999999981 15/09/2017 00:00:00;94,059999999981 18/09/2017 00:00:00;94,019999999981 19/09/2017 00:00:00;94,019999999981 20/09/2017 00:00:00;94,139999999981 21/09/2017 00:00:00;94,139999999981 22/09/2017 00:00:00;94,139999999981 25/09/2017 00:00:00;94,359999999981 26/09/2017 00:00:00;94,499999999981 27/09/2017 00:00:00;94,599999999981 28/09/2017 00:00:00;94,619999999981 29/09/2017 00:00:00;94,799999999981 02/10/2017 00:00:00;94,819999999981 04/10/2017 00:00:00;95,419999999981 05/10/2017 00:00:00;95,439999999981 06/10/2017 00:00:00;95,599999999981 09/10/2017 00:00:00;95,519999999981 10/10/2017 00:00:00;95,499999999981 11/10/2017 00:00:00;95,579999999981 12/10/2017 00:00:00;95,539999999981 13/10/2017 00:00:00;95,519999999981 16/10/2017 00:00:00;95,679999999981 17/10/2017 00:00:00;95,619999999981 18/10/2017 00:00:00;95,579999999981 19/10/2017 00:00:00;95,719999999981 20/10/2017 00:00:00;95,319999999981 23/10/2017 00:00:00;95,199999999981 24/10/2017 00:00:00;95,419999999981 25/10/2017 00:00:00;95,299999999981 26/10/2017 00:00:00;94,939999999981 27/10/2017 00:00:00;94,799999999981 30/10/2017 00:00:00;95,579999999981 02/11/2017 00:00:00;96,239999999981 03/11/2017 00:00:00;96,239999999981 06/11/2017 00:00:00;96,279999999981 07/11/2017 00:00:00;96,559999999981 08/11/2017 00:00:00;96,619999999981 09/11/2017 00:00:00;96,339999999981 10/11/2017 00:00:00;95,999999999981 13/11/2017 00:00:00;95,599999999981 14/11/2017 00:00:00;95,139999999981 15/11/2017 00:00:00;94,959999999981 16/11/2017 00:00:00;94,199999999981 17/11/2017 00:00:00;94,479999999981 20/11/2017 00:00:00;94,639999999981 21/11/2017 00:00:00;94,619999999981 22/11/2017 00:00:00;95,039999999981 23/11/2017 00:00:00;95,259999999981 24/11/2017 00:00:00;94,979999999981 27/11/2017 00:00:00;95,059999999981 28/11/2017 00:00:00;94,859999999981 29/11/2017 00:00:00;94,819999999981 30/11/2017 00:00:00;95,119999999981 01/12/2017 00:00:00;95,079999999981 04/12/2017 00:00:00;94,519999999981 05/12/2017 00:00:00;94,739999999981 06/12/2017 00:00:00;94,699999999981 07/12/2017 00:00:00;94,539999999981 08/12/2017 00:00:00;94,579999999981 11/12/2017 00:00:00;94,919999999981 12/12/2017 00:00:00;94,999999999981 13/12/2017 00:00:00;94,939999999981 14/12/2017 00:00:00;95,099999999981 15/12/2017 00:00:00;94,879999999981 18/12/2017 00:00:00;94,739999999981 19/12/2017 00:00:00;95,159999999981 20/12/2017 00:00:00;95,399999999981 21/12/2017 00:00:00;95,139999999981 22/12/2017 00:00:00;94,979999999981 27/12/2017 00:00:00;95,099999999981 28/12/2017 00:00:00;95,279999999981 29/12/2017 00:00:00;95,339999999981 02/01/2018 00:00:00;95,059999999981 03/01/2018 00:00:00;94,839999999981 04/01/2018 00:00:00;95,219999999981 05/01/2018 00:00:00;95,679999999981 08/01/2018 00:00:00;96,279999999980 09/01/2018 00:00:00;96,699999999980 10/01/2018 00:00:00;96,899999999980 11/01/2018 00:00:00;96,679999999980 12/01/2018 00:00:00;96,659999999980 15/01/2018 00:00:00;96,539999999980 16/01/2018 00:00:00;96,539999999980 17/01/2018 00:00:00;96,579999999980 18/01/2018 00:00:00;96,559999999980 19/01/2018 00:00:00;96,519999999980 22/01/2018 00:00:00;96,799999999980 23/01/2018 00:00:00;97,199999999980 24/01/2018 00:00:00;97,479999999980 25/01/2018 00:00:00;97,659999999980 26/01/2018 00:00:00;97,119999999980 29/01/2018 00:00:00;96,799999999980 30/01/2018 00:00:00;96,839999999980 31/01/2018 00:00:00;96,279999999980 01/02/2018 00:00:00;95,979999999980 02/02/2018 00:00:00;95,899999999980 05/02/2018 00:00:00;94,899999999981 06/02/2018 00:00:00;93,739999999981 07/02/2018 00:00:00;92,479999999981 08/02/2018 00:00:00;92,259999999981 09/02/2018 00:00:00;92,159999999981 12/02/2018 00:00:00;90,979999999981 13/02/2018 00:00:00;91,039999999981 14/02/2018 00:00:00;90,999999999981 15/02/2018 00:00:00;91,059999999981 16/02/2018 00:00:00;91,759999999981 19/02/2018 00:00:00;92,139999999981 20/02/2018 00:00:00;92,379999999981 21/02/2018 00:00:00;92,339999999981 22/02/2018 00:00:00;92,339999999981 23/02/2018 00:00:00;92,399999999981 26/02/2018 00:00:00;92,519999999981 27/02/2018 00:00:00;92,939999999981 28/02/2018 00:00:00;92,899999999981 01/03/2018 00:00:00;92,639999999981 02/03/2018 00:00:00;91,839999999981 05/03/2018 00:00:00;90,699999999981 06/03/2018 00:00:00;90,539999999981 07/03/2018 00:00:00;91,139999999981 08/03/2018 00:00:00;91,099999999981 09/03/2018 00:00:00;91,179999999981 12/03/2018 00:00:00;92,079999999981 13/03/2018 00:00:00;92,479999999981 14/03/2018 00:00:00;92,479999999981 15/03/2018 00:00:00;92,099999999981 16/03/2018 00:00:00;91,919999999981 19/03/2018 00:00:00;92,159999999981 20/03/2018 00:00:00;91,959999999981 21/03/2018 00:00:00;91,719999999981 22/03/2018 00:00:00;91,919999999981 23/03/2018 00:00:00;91,439999999981 26/03/2018 00:00:00;90,699999999981 27/03/2018 00:00:00;90,399999999981 28/03/2018 00:00:00;90,439999999981 29/03/2018 00:00:00;90,499999999981 03/04/2018 00:00:00;90,699999999981 04/04/2018 00:00:00;90,679999999981 05/04/2018 00:00:00;90,299999999981 06/04/2018 00:00:00;91,099999999981 09/04/2018 00:00:00;91,679999999981 10/04/2018 00:00:00;91,599999999981 11/04/2018 00:00:00;91,879999999981 12/04/2018 00:00:00;92,119999999981 13/04/2018 00:00:00;92,059999999981 16/04/2018 00:00:00;92,439999999981 17/04/2018 00:00:00;92,339999999981 18/04/2018 00:00:00;92,399999999981 19/04/2018 00:00:00;92,879999999981 20/04/2018 00:00:00;92,879999999981 23/04/2018 00:00:00;92,879999999981 24/04/2018 00:00:00;92,899999999981 25/04/2018 00:00:00;93,219999999981 26/04/2018 00:00:00;92,539999999981 27/04/2018 00:00:00;92,839999999981 30/04/2018 00:00:00;93,299999999981 02/05/2018 00:00:00;93,239999999981 03/05/2018 00:00:00;93,779999999981 04/05/2018 00:00:00;93,899999999981 07/05/2018 00:00:00;93,879999999981 08/05/2018 00:00:00;94,259999999980 09/05/2018 00:00:00;94,339999999980 11/05/2018 00:00:00;94,839999999980 14/05/2018 00:00:00;94,999999999980 15/05/2018 00:00:00;95,039999999980 16/05/2018 00:00:00;94,899999999980 17/05/2018 00:00:00;94,999999999980 18/05/2018 00:00:00;95,199999999980 22/05/2018 00:00:00;95,459999999980 23/05/2018 00:00:00;95,599999999980 24/05/2018 00:00:00;95,359999999980 25/05/2018 00:00:00;95,179999999980 28/05/2018 00:00:00;94,899999999980 29/05/2018 00:00:00;94,899999999980 30/05/2018 00:00:00;94,659999999980 01/06/2018 00:00:00;94,159999999980 04/06/2018 00:00:00;94,219999999980 05/06/2018 00:00:00;94,579999999980 06/06/2018 00:00:00;94,879999999980 07/06/2018 00:00:00;94,699999999980 08/06/2018 00:00:00;94,679999999980 11/06/2018 00:00:00;94,419999999980 12/06/2018 00:00:00;94,659999999980 13/06/2018 00:00:00;94,899999999980 14/06/2018 00:00:00;94,959999999980 15/06/2018 00:00:00;94,919999999980 18/06/2018 00:00:00;95,459999999980 19/06/2018 00:00:00;94,779999999980 20/06/2018 00:00:00;94,259999999980 21/06/2018 00:00:00;94,239999999980 22/06/2018 00:00:00;93,959999999980 25/06/2018 00:00:00;93,879999999980 26/06/2018 00:00:00;93,419999999980 27/06/2018 00:00:00;92,839999999981 28/06/2018 00:00:00;93,039999999981 29/06/2018 00:00:00;92,899999999981 30/06/2018 00:00:00;92,919999999981 02/07/2018 00:00:00;92,959999999981 03/07/2018 00:00:00;92,779999999981 04/07/2018 00:00:00;93,139999999980 05/07/2018 00:00:00;93,159999999980 06/07/2018 00:00:00;93,259999999980 09/07/2018 00:00:00;93,339999999980 10/07/2018 00:00:00;93,599999999980 11/07/2018 00:00:00;93,979999999980 12/07/2018 00:00:00;93,579999999980 13/07/2018 00:00:00;93,679999999980 16/07/2018 00:00:00;93,999999999980 17/07/2018 00:00:00;93,919999999980 18/07/2018 00:00:00;93,959999999980 19/07/2018 00:00:00;94,379999999980 20/07/2018 00:00:00;94,479999999980 23/07/2018 00:00:00;94,279999999980 24/07/2018 00:00:00;93,999999999980 25/07/2018 00:00:00;94,319999999980 26/07/2018 00:00:00;94,359999999980 27/07/2018 00:00:00;94,859999999980 30/07/2018 00:00:00;95,179999999980 31/07/2018 00:00:00;95,059999999980 01/08/2018 00:00:00;94,839999999980 02/08/2018 00:00:00;94,799999999980 03/08/2018 00:00:00;94,319999999980 06/08/2018 00:00:00;94,499999999980 07/08/2018 00:00:00;94,699999999980 08/08/2018 00:00:00;94,899999999980 09/08/2018 00:00:00;94,679999999980 10/08/2018 00:00:00;94,619999999980 13/08/2018 00:00:00;94,399999999980 14/08/2018 00:00:00;93,819999999980 16/08/2018 00:00:00;93,659999999980 17/08/2018 00:00:00;93,119999999980 20/08/2018 00:00:00;92,979999999980 21/08/2018 00:00:00;93,239999999980 22/08/2018 00:00:00;93,519999999980 23/08/2018 00:00:00;93,579999999980 24/08/2018 00:00:00;93,479999999980 27/08/2018 00:00:00;93,479999999980 28/08/2018 00:00:00;93,579999999980 29/08/2018 00:00:00;94,099999999980 30/08/2018 00:00:00;94,039999999980 31/08/2018 00:00:00;93,959999999980 03/09/2018 00:00:00;93,439999999980 04/09/2018 00:00:00;93,379999999980 05/09/2018 00:00:00;93,119999999980 06/09/2018 00:00:00;92,379999999980 07/09/2018 00:00:00;91,839999999981 10/09/2018 00:00:00;91,479999999981 11/09/2018 00:00:00;91,699999999981 12/09/2018 00:00:00;91,639999999981 13/09/2018 00:00:00;91,839999999981 14/09/2018 00:00:00;92,019999999981 17/09/2018 00:00:00;92,099999999980 18/09/2018 00:00:00;92,119999999980 19/09/2018 00:00:00;92,259999999980 20/09/2018 00:00:00;92,399999999980 21/09/2018 00:00:00;92,519999999980 24/09/2018 00:00:00;92,919999999980 25/09/2018 00:00:00;92,879999999980 26/09/2018 00:00:00;92,919999999980 27/09/2018 00:00:00;93,039999999980 28/09/2018 00:00:00;93,079999999980 01/10/2018 00:00:00;93,179999999980 02/10/2018 00:00:00;93,219999999980 04/10/2018 00:00:00;93,039999999980 05/10/2018 00:00:00;92,859999999980 08/10/2018 00:00:00;92,239999999980 09/10/2018 00:00:00;91,619999999981 10/10/2018 00:00:00;90,919999999981 11/10/2018 00:00:00;90,679999999981 12/10/2018 00:00:00;89,039999999981 15/10/2018 00:00:00;88,939999999981 16/10/2018 00:00:00;88,619999999981 17/10/2018 00:00:00;89,459999999981 18/10/2018 00:00:00;89,659999999981 19/10/2018 00:00:00;89,419999999981 22/10/2018 00:00:00;88,919999999981 23/10/2018 00:00:00;88,999999999981 24/10/2018 00:00:00;88,119999999981 25/10/2018 00:00:00;87,899999999981 26/10/2018 00:00:00;87,519999999981 29/10/2018 00:00:00;86,859999999981 30/10/2018 00:00:00;87,479999999981 31/10/2018 00:00:00;87,399999999981 02/11/2018 00:00:00;88,619999999981 05/11/2018 00:00:00;89,139999999981 06/11/2018 00:00:00;89,019999999981 07/11/2018 00:00:00;88,779999999981 08/11/2018 00:00:00;89,119999999981 09/11/2018 00:00:00;89,319999999981 12/11/2018 00:00:00;88,959999999981 13/11/2018 00:00:00;88,899999999981 14/11/2018 00:00:00;88,519999999981 15/11/2018 00:00:00;88,519999999981 16/11/2018 00:00:00;88,199999999981 19/11/2018 00:00:00;88,139999999981 20/11/2018 00:00:00;87,799999999981 21/11/2018 00:00:00;87,219999999981 22/11/2018 00:00:00;87,239999999981 23/11/2018 00:00:00;87,339999999981 26/11/2018 00:00:00;87,279999999981 27/11/2018 00:00:00;87,859999999981 28/11/2018 00:00:00;87,959999999981 29/11/2018 00:00:00;87,979999999981 30/11/2018 00:00:00;88,079999999981 03/12/2018 00:00:00;88,019999999981 04/12/2018 00:00:00;88,739999999981 05/12/2018 00:00:00;88,579999999981 06/12/2018 00:00:00;87,879999999981 07/12/2018 00:00:00;86,539999999981 10/12/2018 00:00:00;86,299999999981 11/12/2018 00:00:00;85,459999999982 12/12/2018 00:00:00;86,039999999981 13/12/2018 00:00:00;86,799999999981 14/12/2018 00:00:00;86,799999999981 17/12/2018 00:00:00;86,439999999981 18/12/2018 00:00:00;85,919999999981 19/12/2018 00:00:00;85,439999999982 20/12/2018 00:00:00;85,319999999982 21/12/2018 00:00:00;84,739999999982 27/12/2018 00:00:00;84,139999999982 28/12/2018 00:00:00;83,679999999982 02/01/2019 00:00:00;84,279999999982 03/01/2019 00:00:00;84,439999999982 04/01/2019 00:00:00;84,199999999982 07/01/2019 00:00:00;84,639999999982 08/01/2019 00:00:00;85,259999999982 09/01/2019 00:00:00;85,619999999982 10/01/2019 00:00:00;86,059999999981 11/01/2019 00:00:00;86,039999999981 14/01/2019 00:00:00;86,139999999981 15/01/2019 00:00:00;85,839999999981 16/01/2019 00:00:00;86,059999999981 17/01/2019 00:00:00;86,259999999981 18/01/2019 00:00:00;86,419999999981 21/01/2019 00:00:00;87,279999999981 22/01/2019 00:00:00;87,339999999981 23/01/2019 00:00:00;87,159999999981 24/01/2019 00:00:00;87,199999999981 25/01/2019 00:00:00;87,299999999981 28/01/2019 00:00:00;87,759999999981 29/01/2019 00:00:00;87,359999999981 30/01/2019 00:00:00;87,539999999981 31/01/2019 00:00:00;87,639999999981 01/02/2019 00:00:00;87,899999999981 04/02/2019 00:00:00;88,019999999981 05/02/2019 00:00:00;88,159999999981 06/02/2019 00:00:00;88,859999999981 07/02/2019 00:00:00;88,999999999981 08/02/2019 00:00:00;88,419999999981 11/02/2019 00:00:00;87,919999999981 12/02/2019 00:00:00;88,099999999981 13/02/2019 00:00:00;88,639999999981 14/02/2019 00:00:00;88,779999999981 15/02/2019 00:00:00;88,999999999981 18/02/2019 00:00:00;89,279999999981 19/02/2019 00:00:00;89,719999999980 20/02/2019 00:00:00;89,779999999980 21/02/2019 00:00:00;90,039999999980 22/02/2019 00:00:00;90,099999999980 25/02/2019 00:00:00;90,259999999980 26/02/2019 00:00:00;90,279999999980 27/02/2019 00:00:00;90,239999999980 28/02/2019 00:00:00;90,059999999980 01/03/2019 00:00:00;89,819999999980 04/03/2019 00:00:00;90,159999999980 05/03/2019 00:00:00;90,459999999980 06/03/2019 00:00:00;90,479999999980 07/03/2019 00:00:00;90,399999999980 08/03/2019 00:00:00;90,259999999980 11/03/2019 00:00:00;89,719999999980 12/03/2019 00:00:00;90,019999999980 13/03/2019 00:00:00;90,319999999980 14/03/2019 00:00:00;90,439999999980 15/03/2019 00:00:00;90,779999999980 18/03/2019 00:00:00;91,199999999980 19/03/2019 00:00:00;91,239999999980 20/03/2019 00:00:00;91,559999999980 21/03/2019 00:00:00;91,239999999980 22/03/2019 00:00:00;91,219999999980 25/03/2019 00:00:00;90,959999999980 26/03/2019 00:00:00;90,319999999980 27/03/2019 00:00:00;90,819999999980 28/03/2019 00:00:00;90,939999999980 29/03/2019 00:00:00;90,799999999980 01/04/2019 00:00:00;91,059999999980 02/04/2019 00:00:00;91,539999999980 03/04/2019 00:00:00;91,799999999980 04/04/2019 00:00:00;92,239999999980 05/04/2019 00:00:00;92,319999999980 08/04/2019 00:00:00;92,399999999980 09/04/2019 00:00:00;92,439999999980 10/04/2019 00:00:00;92,299999999980 11/04/2019 00:00:00;92,239999999980 12/04/2019 00:00:00;92,199999999980 15/04/2019 00:00:00;92,239999999980 16/04/2019 00:00:00;92,359999999980 17/04/2019 00:00:00;92,479999999980 18/04/2019 00:00:00;92,599999999980 23/04/2019 00:00:00;92,659999999980 24/04/2019 00:00:00;92,819999999980 25/04/2019 00:00:00;92,999999999980 26/04/2019 00:00:00;93,159999999980 29/04/2019 00:00:00;93,179999999980 30/04/2019 00:00:00;93,279999999979 02/05/2019 00:00:00;93,359999999979 03/05/2019 00:00:00;92,959999999980 06/05/2019 00:00:00;92,959999999980 07/05/2019 00:00:00;92,859999999980 08/05/2019 00:00:00;92,159999999980 10/05/2019 00:00:00;91,739999999980 13/05/2019 00:00:00;91,599999999980 14/05/2019 00:00:00;91,059999999980 15/05/2019 00:00:00;91,059999999980 16/05/2019 00:00:00;91,359999999980 17/05/2019 00:00:00;92,019999999980 20/05/2019 00:00:00;92,259999999980 21/05/2019 00:00:00;91,919999999980 22/05/2019 00:00:00;91,939999999980 23/05/2019 00:00:00;92,139999999980 24/05/2019 00:00:00;91,539999999980 27/05/2019 00:00:00;91,439999999980 28/05/2019 00:00:00;91,579999999980 29/05/2019 00:00:00;91,639999999980 31/05/2019 00:00:00;90,779999999980 03/06/2019 00:00:00;90,499999999980 04/06/2019 00:00:00;90,619999999980 05/06/2019 00:00:00;90,859999999980 06/06/2019 00:00:00;91,379999999980 07/06/2019 00:00:00;91,439999999980 11/06/2019 00:00:00;91,759999999980 12/06/2019 00:00:00;92,379999999980 13/06/2019 00:00:00;92,439999999980 14/06/2019 00:00:00;92,519999999980 17/06/2019 00:00:00;92,479999999980 18/06/2019 00:00:00;92,299999999980 19/06/2019 00:00:00;92,999999999979 21/06/2019 00:00:00;93,879999999979 24/06/2019 00:00:00;93,819999999979 25/06/2019 00:00:00;93,619999999979 26/06/2019 00:00:00;93,579999999979 27/06/2019 00:00:00;93,359999999979 28/06/2019 00:00:00;93,379999999979 30/06/2019 00:00:00;93,379999999979 01/07/2019 00:00:00;93,639999999979 02/07/2019 00:00:00;94,259999999979 03/07/2019 00:00:00;94,439999999979 04/07/2019 00:00:00;94,819999999979 05/07/2019 00:00:00;94,899999999979 08/07/2019 00:00:00;94,559999999979 09/07/2019 00:00:00;94,379999999979 10/07/2019 00:00:00;94,039999999979 11/07/2019 00:00:00;94,019999999979 12/07/2019 00:00:00;94,039999999979 15/07/2019 00:00:00;93,859999999979 16/07/2019 00:00:00;94,059999999979 17/07/2019 00:00:00;94,159999999979 18/07/2019 00:00:00;94,159999999979 19/07/2019 00:00:00;93,799999999979 22/07/2019 00:00:00;94,059999999979 23/07/2019 00:00:00;94,159999999979 24/07/2019 00:00:00;94,859999999979 25/07/2019 00:00:00;94,659999999979 26/07/2019 00:00:00;94,919999999979 29/07/2019 00:00:00;94,719999999979 30/07/2019 00:00:00;94,959999999979 31/07/2019 00:00:00;94,279999999979 01/08/2019 00:00:00;94,219999999979 02/08/2019 00:00:00;94,239999999979 05/08/2019 00:00:00;93,459999999979 06/08/2019 00:00:00;91,939999999979 07/08/2019 00:00:00;91,639999999980 08/08/2019 00:00:00;91,859999999979 09/08/2019 00:00:00;92,199999999979 12/08/2019 00:00:00;92,299999999979 13/08/2019 00:00:00;92,159999999979 14/08/2019 00:00:00;91,899999999979 16/08/2019 00:00:00;91,399999999980 19/08/2019 00:00:00;91,439999999980 20/08/2019 00:00:00;91,999999999979 21/08/2019 00:00:00;91,899999999979 22/08/2019 00:00:00;92,559999999979 23/08/2019 00:00:00;92,359999999979 26/08/2019 00:00:00;92,259999999979 27/08/2019 00:00:00;92,219999999979 28/08/2019 00:00:00;92,319999999979 29/08/2019 00:00:00;92,339999999979 30/08/2019 00:00:00;92,839999999979 02/09/2019 00:00:00;93,259999999979 03/09/2019 00:00:00;93,579999999979 04/09/2019 00:00:00;93,579999999979 05/09/2019 00:00:00;93,899999999979 06/09/2019 00:00:00;94,199999999979 09/09/2019 00:00:00;94,479999999979 10/09/2019 00:00:00;94,179999999979 11/09/2019 00:00:00;94,079999999979 12/09/2019 00:00:00;94,479999999979 13/09/2019 00:00:00;94,759999999979 16/09/2019 00:00:00;94,739999999979 17/09/2019 00:00:00;94,579999999979 18/09/2019 00:00:00;94,599999999979 19/09/2019 00:00:00;94,679999999979 20/09/2019 00:00:00;94,759999999979 23/09/2019 00:00:00;94,999999999979 24/09/2019 00:00:00;94,859999999979 25/09/2019 00:00:00;94,839999999979 26/09/2019 00:00:00;94,399999999979 27/09/2019 00:00:00;94,679999999979 30/09/2019 00:00:00;94,639999999979 01/10/2019 00:00:00;94,679999999979 02/10/2019 00:00:00;94,459999999979 04/10/2019 00:00:00;92,699999999979 07/10/2019 00:00:00;92,979999999979 08/10/2019 00:00:00;93,479999999979 09/10/2019 00:00:00;93,319999999979 10/10/2019 00:00:00;93,359999999979 11/10/2019 00:00:00;93,399999999979 14/10/2019 00:00:00;94,239999999979 15/10/2019 00:00:00;94,339999999979 16/10/2019 00:00:00;94,599999999979 17/10/2019 00:00:00;94,659999999979 18/10/2019 00:00:00;94,699999999979 21/10/2019 00:00:00;94,499999999979 22/10/2019 00:00:00;94,799999999979 23/10/2019 00:00:00;94,899999999979 24/10/2019 00:00:00;94,859999999979 25/10/2019 00:00:00;95,199999999978 28/10/2019 00:00:00;95,679999999978 29/10/2019 00:00:00;95,819999999978 30/10/2019 00:00:00;95,819999999978 31/10/2019 00:00:00;95,899999999978 04/11/2019 00:00:00;95,919999999978 05/11/2019 00:00:00;96,499999999978 06/11/2019 00:00:00;96,959999999978 07/11/2019 00:00:00;96,999999999978 08/11/2019 00:00:00;97,139999999978 11/11/2019 00:00:00;97,099999999978 12/11/2019 00:00:00;97,019999999978 13/11/2019 00:00:00;97,359999999978 14/11/2019 00:00:00;97,239999999978 15/11/2019 00:00:00;97,179999999978 18/11/2019 00:00:00;97,199999999978 19/11/2019 00:00:00;97,259999999978 20/11/2019 00:00:00;97,219999999978 21/11/2019 00:00:00;96,779999999978 22/11/2019 00:00:00;96,639999999978 25/11/2019 00:00:00;96,739999999978 26/11/2019 00:00:00;97,259999999978 27/11/2019 00:00:00;97,519999999978 28/11/2019 00:00:00;97,699999999978 29/11/2019 00:00:00;97,619999999978 02/12/2019 00:00:00;97,439999999978 03/12/2019 00:00:00;96,919999999978 04/12/2019 00:00:00;96,419999999978 05/12/2019 00:00:00;96,699999999978 06/12/2019 00:00:00;96,939999999978 09/12/2019 00:00:00;97,239999999978 10/12/2019 00:00:00;97,319999999978 11/12/2019 00:00:00;96,999999999978 12/12/2019 00:00:00;97,259999999978 13/12/2019 00:00:00;97,439999999978 16/12/2019 00:00:00;98,099999999978 17/12/2019 00:00:00;98,479999999978 18/12/2019 00:00:00;98,559999999978 19/12/2019 00:00:00;98,339999999978 20/12/2019 00:00:00;98,359999999978 23/12/2019 00:00:00;98,739999999977 27/12/2019 00:00:00;98,879999999977 30/12/2019 00:00:00;99,119999999977 02/01/2020 00:00:00;98,579999999978 03/01/2020 00:00:00;99,059999999977 06/01/2020 00:00:00;98,939999999977 07/01/2020 00:00:00;98,559999999978 08/01/2020 00:00:00;99,019999999977 09/01/2020 00:00:00;98,939999999977 10/01/2020 00:00:00;99,259999999977 13/01/2020 00:00:00;99,359999999977 14/01/2020 00:00:00;99,219999999977 15/01/2020 00:00:00;99,399999999977 16/01/2020 00:00:00;99,619999999977 17/01/2020 00:00:00;99,739999999977 20/01/2020 00:00:00;100,259999999977 21/01/2020 00:00:00;100,479999999977 22/01/2020 00:00:00;100,299999999977 23/01/2020 00:00:00;100,399999999977 24/01/2020 00:00:00;100,059999999977 27/01/2020 00:00:00;100,619999999977 28/01/2020 00:00:00;99,499999999977 29/01/2020 00:00:00;99,299999999977 30/01/2020 00:00:00;99,579999999977 31/01/2020 00:00:00;99,079999999977 03/02/2020 00:00:00;98,579999999977 04/02/2020 00:00:00;98,339999999977 05/02/2020 00:00:00;99,039999999977 06/02/2020 00:00:00;99,959999999977 07/02/2020 00:00:00;100,539999999977 10/02/2020 00:00:00;100,219999999977 11/02/2020 00:00:00;100,279999999977 12/02/2020 00:00:00;100,779999999977 13/02/2020 00:00:00;101,159999999977 14/02/2020 00:00:00;101,119999999977 17/02/2020 00:00:00;101,219999999977 18/02/2020 00:00:00;101,259999999977 19/02/2020 00:00:00;101,059999999977 20/02/2020 00:00:00;101,539999999977 21/02/2020 00:00:00;101,519999999977 24/02/2020 00:00:00;101,159999999977 25/02/2020 00:00:00;99,239999999977 26/02/2020 00:00:00;97,519999999978 27/02/2020 00:00:00;96,979999999978 28/02/2020 00:00:00;95,679999999978 02/03/2020 00:00:00;92,779999999979 03/03/2020 00:00:00;92,139999999979 04/03/2020 00:00:00;93,359999999979 05/03/2020 00:00:00;94,279999999978 06/03/2020 00:00:00;93,899999999978 09/03/2020 00:00:00;91,839999999979 10/03/2020 00:00:00;86,979999999980 11/03/2020 00:00:00;86,659999999980 12/03/2020 00:00:00;85,899999999980 13/03/2020 00:00:00;81,599999999981 16/03/2020 00:00:00;80,159999999982 17/03/2020 00:00:00;77,259999999982 18/03/2020 00:00:00;78,299999999982 19/03/2020 00:00:00;77,479999999982 20/03/2020 00:00:00;76,439999999982 23/03/2020 00:00:00;78,859999999982 24/03/2020 00:00:00;77,359999999982 25/03/2020 00:00:00;79,639999999982 26/03/2020 00:00:00;82,159999999981 27/03/2020 00:00:00;83,199999999981 30/03/2020 00:00:00;82,399999999981 31/03/2020 00:00:00;82,979999999981 01/04/2020 00:00:00;83,439999999981 02/04/2020 00:00:00;82,639999999981 03/04/2020 00:00:00;82,579999999981 06/04/2020 00:00:00;82,559999999981 07/04/2020 00:00:00;83,919999999981 08/04/2020 00:00:00;85,419999999980 09/04/2020 00:00:00;85,499999999980 14/04/2020 00:00:00;86,379999999980 15/04/2020 00:00:00;87,699999999980 16/04/2020 00:00:00;86,159999999980 17/04/2020 00:00:00;86,339999999980 20/04/2020 00:00:00;87,359999999980 21/04/2020 00:00:00;88,019999999980 22/04/2020 00:00:00;86,539999999980 23/04/2020 00:00:00;86,959999999980 24/04/2020 00:00:00;88,239999999980 27/04/2020 00:00:00;88,119999999980 28/04/2020 00:00:00;88,499999999979 29/04/2020 00:00:00;89,079999999979 30/04/2020 00:00:00;89,679999999979 04/05/2020 00:00:00;89,299999999979 05/05/2020 00:00:00;88,199999999979 06/05/2020 00:00:00;88,639999999979 07/05/2020 00:00:00;88,819999999979 08/05/2020 00:00:00;89,059999999979 11/05/2020 00:00:00;89,619999999979 12/05/2020 00:00:00;89,679999999979 13/05/2020 00:00:00;89,859999999979 14/05/2020 00:00:00;89,539999999979 15/05/2020 00:00:00;87,779999999980 18/05/2020 00:00:00;88,299999999979 19/05/2020 00:00:00;89,659999999979 20/05/2020 00:00:00;90,279999999979 22/05/2020 00:00:00;90,819999999979 25/05/2020 00:00:00;90,479999999979 26/05/2020 00:00:00;90,739999999979 27/05/2020 00:00:00;91,659999999979 28/05/2020 00:00:00;91,399999999979 29/05/2020 00:00:00;91,959999999979 02/06/2020 00:00:00;91,719999999979 03/06/2020 00:00:00;92,779999999978 04/06/2020 00:00:00;93,579999999978 05/06/2020 00:00:00;93,619999999978 08/06/2020 00:00:00;94,459999999978 09/06/2020 00:00:00;94,639999999978 10/06/2020 00:00:00;94,199999999978 12/06/2020 00:00:00;92,619999999978 15/06/2020 00:00:00;91,819999999978 16/06/2020 00:00:00;91,039999999979 17/06/2020 00:00:00;92,779999999978 18/06/2020 00:00:00;93,539999999978 19/06/2020 00:00:00;93,239999999978 22/06/2020 00:00:00;93,579999999978 24/06/2020 00:00:00;93,879999999978 25/06/2020 00:00:00;93,199999999978 26/06/2020 00:00:00;93,019999999978 29/06/2020 00:00:00;93,259999999978 30/06/2020 00:00:00;93,159999999978 01/07/2020 00:00:00;93,419999999978 02/07/2020 00:00:00;93,539999999978 03/07/2020 00:00:00;94,479999999978 06/07/2020 00:00:00;94,479999999978 07/07/2020 00:00:00;95,119999999978 08/07/2020 00:00:00;95,139999999978 09/07/2020 00:00:00;95,199999999978 10/07/2020 00:00:00;95,139999999978 13/07/2020 00:00:00;94,859999999978 14/07/2020 00:00:00;95,619999999978 15/07/2020 00:00:00;94,959999999978 16/07/2020 00:00:00;95,899999999977 17/07/2020 00:00:00;95,759999999977 20/07/2020 00:00:00;95,839999999977 21/07/2020 00:00:00;96,519999999977 22/07/2020 00:00:00;97,019999999977 23/07/2020 00:00:00;96,499999999977 24/07/2020 00:00:00;96,639999999977 27/07/2020 00:00:00;95,299999999978 28/07/2020 00:00:00;95,599999999977 29/07/2020 00:00:00;95,659999999977 30/07/2020 00:00:00;95,539999999977 31/07/2020 00:00:00;94,419999999978 03/08/2020 00:00:00;93,799999999978 04/08/2020 00:00:00;94,319999999978 05/08/2020 00:00:00;94,719999999978 06/08/2020 00:00:00;95,099999999978 07/08/2020 00:00:00;94,799999999978 10/08/2020 00:00:00;94,679999999978 11/08/2020 00:00:00;94,919999999978 12/08/2020 00:00:00;95,119999999978 13/08/2020 00:00:00;95,859999999977 14/08/2020 00:00:00;95,879999999977 17/08/2020 00:00:00;95,279999999977 18/08/2020 00:00:00;95,619999999977 19/08/2020 00:00:00;95,479999999977 20/08/2020 00:00:00;95,499999999977 21/08/2020 00:00:00;94,799999999978 24/08/2020 00:00:00;94,819999999978 25/08/2020 00:00:00;95,439999999977 26/08/2020 00:00:00;95,699999999977 27/08/2020 00:00:00;95,819999999977 28/08/2020 00:00:00;95,879999999977 31/08/2020 00:00:00;95,459999999977 01/09/2020 00:00:00;95,299999999977 02/09/2020 00:00:00;95,199999999977 03/09/2020 00:00:00;95,859999999977 04/09/2020 00:00:00;95,479999999977 07/09/2020 00:00:00;94,579999999978 08/09/2020 00:00:00;94,999999999977 09/09/2020 00:00:00;94,699999999978 10/09/2020 00:00:00;95,339999999977 11/09/2020 00:00:00;95,779999999977 14/09/2020 00:00:00;95,639999999977 15/09/2020 00:00:00;95,799999999977 16/09/2020 00:00:00;96,199999999977 17/09/2020 00:00:00;96,459999999977 18/09/2020 00:00:00;96,099999999977 21/09/2020 00:00:00;96,139999999977 22/09/2020 00:00:00;94,719999999977 23/09/2020 00:00:00;94,299999999978 24/09/2020 00:00:00;94,539999999977 25/09/2020 00:00:00;93,519999999978 28/09/2020 00:00:00;93,359999999978 29/09/2020 00:00:00;94,299999999978 30/09/2020 00:00:00;94,659999999977 01/10/2020 00:00:00;94,379999999978 02/10/2020 00:00:00;94,619999999977 05/10/2020 00:00:00;94,479999999977 06/10/2020 00:00:00;94,999999999977 07/10/2020 00:00:00;95,179999999977 08/10/2020 00:00:00;94,939999999977 09/10/2020 00:00:00;95,439999999977 12/10/2020 00:00:00;95,839999999977 13/10/2020 00:00:00;96,359999999977 14/10/2020 00:00:00;96,439999999977 15/10/2020 00:00:00;96,319999999977 16/10/2020 00:00:00;95,319999999977 19/10/2020 00:00:00;95,779999999977 20/10/2020 00:00:00;95,619999999977 21/10/2020 00:00:00;95,179999999977 22/10/2020 00:00:00;94,719999999977 23/10/2020 00:00:00;94,159999999977 26/10/2020 00:00:00;94,379999999977 27/10/2020 00:00:00;93,899999999978 28/10/2020 00:00:00;92,719999999978 29/10/2020 00:00:00;90,539999999978 30/10/2020 00:00:00;90,459999999978 02/11/2020 00:00:00;90,239999999978 03/11/2020 00:00:00;91,139999999978 04/11/2020 00:00:00;92,259999999978 05/11/2020 00:00:00;93,619999999978 06/11/2020 00:00:00;94,999999999977 09/11/2020 00:00:00;95,219999999977 10/11/2020 00:00:00;96,399999999977 11/11/2020 00:00:00;96,599999999977 12/11/2020 00:00:00;97,099999999977 13/11/2020 00:00:00;97,119999999977 16/11/2020 00:00:00;96,959999999977 17/11/2020 00:00:00;97,499999999977 18/11/2020 00:00:00;97,299999999977 19/11/2020 00:00:00;97,399999999977 20/11/2020 00:00:00;97,179999999977 23/11/2020 00:00:00;97,459999999977 24/11/2020 00:00:00;97,419999999977 25/11/2020 00:00:00;97,459999999977 26/11/2020 00:00:00;97,879999999976 27/11/2020 00:00:00;98,079999999976 30/11/2020 00:00:00;98,339999999976 01/12/2020 00:00:00;98,179999999976 02/12/2020 00:00:00;98,219999999976 03/12/2020 00:00:00;98,279999999976 04/12/2020 00:00:00;98,039999999976 07/12/2020 00:00:00;98,359999999976 08/12/2020 00:00:00;98,539999999976 09/12/2020 00:00:00;98,599999999976 10/12/2020 00:00:00;98,799999999976 11/12/2020 00:00:00;98,499999999976 14/12/2020 00:00:00;97,859999999976 15/12/2020 00:00:00;98,059999999976 16/12/2020 00:00:00;98,039999999976 17/12/2020 00:00:00;98,779999999976 18/12/2020 00:00:00;99,299999999976 21/12/2020 00:00:00;99,339999999976 22/12/2020 00:00:00;97,939999999976 23/12/2020 00:00:00;98,159999999976 28/12/2020 00:00:00;98,999999999976 29/12/2020 00:00:00;99,339999999976 30/12/2020 00:00:00;99,819999999976 04/01/2021 00:00:00;99,799999999976 05/01/2021 00:00:00;100,559999999976 06/01/2021 00:00:00;100,299999999976 07/01/2021 00:00:00;100,759999999976 08/01/2021 00:00:00;101,359999999975 11/01/2021 00:00:00;102,039999999975 12/01/2021 00:00:00;101,699999999975 13/01/2021 00:00:00;101,559999999975 14/01/2021 00:00:00;101,879999999975 15/01/2021 00:00:00;102,079999999975 18/01/2021 00:00:00;101,619999999975 19/01/2021 00:00:00;101,259999999975 20/01/2021 00:00:00;101,659999999975 21/01/2021 00:00:00;102,019999999975 22/01/2021 00:00:00;102,419999999975 25/01/2021 00:00:00;101,719999999975 26/01/2021 00:00:00;101,559999999975 27/01/2021 00:00:00;101,499999999975 28/01/2021 00:00:00;100,959999999976 29/01/2021 00:00:00;100,199999999976 01/02/2021 00:00:00;99,799999999976 02/02/2021 00:00:00;100,279999999976 03/02/2021 00:00:00;101,119999999975 04/02/2021 00:00:00;101,799999999975 05/02/2021 00:00:00;101,959999999975 08/02/2021 00:00:00;102,319999999975 09/02/2021 00:00:00;102,659999999975 10/02/2021 00:00:00;102,539999999975 11/02/2021 00:00:00;102,319999999975 12/02/2021 00:00:00;102,599999999975 15/02/2021 00:00:00;102,859999999975 16/02/2021 00:00:00;103,619999999975 17/02/2021 00:00:00;103,839999999975 18/02/2021 00:00:00;103,319999999975 19/02/2021 00:00:00;102,519999999975 22/02/2021 00:00:00;102,479999999975 23/02/2021 00:00:00;102,379999999975 24/02/2021 00:00:00;101,719999999975 25/02/2021 00:00:00;101,899999999975 26/02/2021 00:00:00;102,019999999975 01/03/2021 00:00:00;100,559999999975 02/03/2021 00:00:00;101,459999999975 03/03/2021 00:00:00;101,979999999975 04/03/2021 00:00:00;101,919999999975 05/03/2021 00:00:00;101,359999999975 08/03/2021 00:00:00;101,279999999975 09/03/2021 00:00:00;101,859999999975 10/03/2021 00:00:00;103,239999999975 11/03/2021 00:00:00;103,519999999975 12/03/2021 00:00:00;104,159999999975 15/03/2021 00:00:00;103,999999999975 16/03/2021 00:00:00;104,059999999975 17/03/2021 00:00:00;104,499999999974 18/03/2021 00:00:00;104,239999999975 19/03/2021 00:00:00;104,499999999974 22/03/2021 00:00:00;104,279999999975 23/03/2021 00:00:00;104,159999999975 24/03/2021 00:00:00;103,819999999975 25/03/2021 00:00:00;103,559999999975 26/03/2021 00:00:00;103,499999999975 29/03/2021 00:00:00;104,419999999974 30/03/2021 00:00:00;104,799999999974 31/03/2021 00:00:00;105,019999999974 01/04/2021 00:00:00;105,279999999974 06/04/2021 00:00:00;105,539999999974 07/04/2021 00:00:00;106,439999999974 08/04/2021 00:00:00;106,159999999974 09/04/2021 00:00:00;106,459999999974 12/04/2021 00:00:00;106,699999999974 13/04/2021 00:00:00;106,399999999974 14/04/2021 00:00:00;106,459999999974 15/04/2021 00:00:00;106,499999999974 16/04/2021 00:00:00;106,919999999974 19/04/2021 00:00:00;107,459999999974 20/04/2021 00:00:00;107,659999999974 21/04/2021 00:00:00;106,539999999974 22/04/2021 00:00:00;106,639999999974 23/04/2021 00:00:00;107,259999999974 26/04/2021 00:00:00;107,299999999974 27/04/2021 00:00:00;107,359999999974 28/04/2021 00:00:00;107,419999999974 29/04/2021 00:00:00;107,259999999974 30/04/2021 00:00:00;107,119999999974 03/05/2021 00:00:00;106,819999999974 04/05/2021 00:00:00;106,959999999974 05/05/2021 00:00:00;106,639999999974 06/05/2021 00:00:00;106,939999999974 07/05/2021 00:00:00;107,539999999974 10/05/2021 00:00:00;108,039999999973 11/05/2021 00:00:00;108,259999999973 12/05/2021 00:00:00;106,739999999974 14/05/2021 00:00:00;106,459999999974 17/05/2021 00:00:00;107,319999999974 18/05/2021 00:00:00;107,859999999973 19/05/2021 00:00:00;108,199999999973 20/05/2021 00:00:00;107,339999999974 21/05/2021 00:00:00;107,699999999973 25/05/2021 00:00:00;108,499999999973 26/05/2021 00:00:00;108,739999999973 27/05/2021 00:00:00;108,759999999973 28/05/2021 00:00:00;108,599999999973 31/05/2021 00:00:00;109,099999999973 01/06/2021 00:00:00;108,999999999973 02/06/2021 00:00:00;109,419999999973 04/06/2021 00:00:00;109,439999999973 07/06/2021 00:00:00;109,799999999973 08/06/2021 00:00:00;109,979999999973 09/06/2021 00:00:00;109,979999999973 10/06/2021 00:00:00;110,039999999973 11/06/2021 00:00:00;110,159999999973 14/06/2021 00:00:00;110,699999999973 15/06/2021 00:00:00;110,999999999973 16/06/2021 00:00:00;111,079999999973 17/06/2021 00:00:00;111,079999999973 18/06/2021 00:00:00;110,879999999973 21/06/2021 00:00:00;110,119999999973 22/06/2021 00:00:00;109,579999999973 24/06/2021 00:00:00;109,799999999973 25/06/2021 00:00:00;110,559999999973 28/06/2021 00:00:00;110,579999999973 29/06/2021 00:00:00;110,539999999973 30/06/2021 00:00:00;110,439999999973 01/07/2021 00:00:00;110,019999999973 02/07/2021 00:00:00;110,139999999973 05/07/2021 00:00:00;110,519999999973 06/07/2021 00:00:00;110,639999999973 07/07/2021 00:00:00;110,759999999973 08/07/2021 00:00:00;110,939999999972 09/07/2021 00:00:00;109,939999999973 12/07/2021 00:00:00;110,019999999973 13/07/2021 00:00:00;110,799999999973 14/07/2021 00:00:00;111,339999999972 15/07/2021 00:00:00;111,319999999972 16/07/2021 00:00:00;110,659999999973 19/07/2021 00:00:00;110,339999999973 20/07/2021 00:00:00;108,739999999973 21/07/2021 00:00:00;108,239999999973 22/07/2021 00:00:00;109,219999999973 23/07/2021 00:00:00;110,159999999973 26/07/2021 00:00:00;110,839999999972 27/07/2021 00:00:00;111,019999999972 28/07/2021 00:00:00;110,439999999973 29/07/2021 00:00:00;110,719999999972 30/07/2021 00:00:00;111,399999999972 02/08/2021 00:00:00;111,339999999972 03/08/2021 00:00:00;111,559999999972 04/08/2021 00:00:00;111,899999999972 05/08/2021 00:00:00;112,459999999972 06/08/2021 00:00:00;112,659999999972 09/08/2021 00:00:00;112,559999999972 10/08/2021 00:00:00;112,679999999972 11/08/2021 00:00:00;112,939999999972 12/08/2021 00:00:00;113,139999999972 13/08/2021 00:00:00;113,399999999972 16/08/2021 00:00:00;113,579999999972 17/08/2021 00:00:00;113,259999999972 18/08/2021 00:00:00;113,279999999972 19/08/2021 00:00:00;113,419999999972 20/08/2021 00:00:00;112,499999999972 23/08/2021 00:00:00;112,159999999972 24/08/2021 00:00:00;112,879999999972 25/08/2021 00:00:00;113,279999999972 26/08/2021 00:00:00;113,159999999972 27/08/2021 00:00:00;112,899999999972 30/08/2021 00:00:00;112,979999999972 31/08/2021 00:00:00;113,259999999972 01/09/2021 00:00:00;113,199999999972 02/09/2021 00:00:00;113,499999999972 03/09/2021 00:00:00;113,819999999972 06/09/2021 00:00:00;113,699999999972 07/09/2021 00:00:00;114,079999999971 08/09/2021 00:00:00;114,079999999971 09/09/2021 00:00:00;113,339999999972 10/09/2021 00:00:00;112,939999999972 13/09/2021 00:00:00;112,959999999972 14/09/2021 00:00:00;113,139999999972 15/09/2021 00:00:00;113,199999999972 16/09/2021 00:00:00;112,819999999972 17/09/2021 00:00:00;112,779999999972 20/09/2021 00:00:00;112,439999999972 21/09/2021 00:00:00;110,979999999972 22/09/2021 00:00:00;111,339999999972 23/09/2021 00:00:00;111,719999999972 24/09/2021 00:00:00;112,259999999972 27/09/2021 00:00:00;112,139999999972 28/09/2021 00:00:00;111,979999999972 29/09/2021 00:00:00;110,599999999972 30/09/2021 00:00:00;110,319999999972 01/10/2021 00:00:00;110,339999999972 04/10/2021 00:00:00;109,959999999972 05/10/2021 00:00:00;109,699999999972 06/10/2021 00:00:00;109,999999999972 07/10/2021 00:00:00;109,639999999972 08/10/2021 00:00:00;110,439999999972 11/10/2021 00:00:00;110,819999999972 12/10/2021 00:00:00;110,739999999972 13/10/2021 00:00:00;110,939999999972 14/10/2021 00:00:00;111,519999999972 15/10/2021 00:00:00;112,379999999972 18/10/2021 00:00:00;113,159999999972 19/10/2021 00:00:00;113,319999999971 20/10/2021 00:00:00;113,439999999971 21/10/2021 00:00:00;113,839999999971 22/10/2021 00:00:00;113,879999999971 25/10/2021 00:00:00;114,259999999971 26/10/2021 00:00:00;114,479999999971 27/10/2021 00:00:00;114,939999999971 28/10/2021 00:00:00;114,699999999971 29/10/2021 00:00:00;114,599999999971 02/11/2021 00:00:00;115,039999999971 03/11/2021 00:00:00;115,259999999971 04/11/2021 00:00:00;115,719999999971 05/11/2021 00:00:00;116,419999999971 08/11/2021 00:00:00;116,219999999971 09/11/2021 00:00:00;116,379999999971 10/11/2021 00:00:00;116,379999999971 11/11/2021 00:00:00;116,539999999971 12/11/2021 00:00:00;116,939999999970 15/11/2021 00:00:00;117,219999999970 16/11/2021 00:00:00;117,619999999970 17/11/2021 00:00:00;117,859999999970 18/11/2021 00:00:00;118,059999999970 19/11/2021 00:00:00;117,779999999970 22/11/2021 00:00:00;117,299999999970 23/11/2021 00:00:00;116,979999999970 24/11/2021 00:00:00;116,039999999971 25/11/2021 00:00:00;115,659999999971 26/11/2021 00:00:00;116,019999999971 29/11/2021 00:00:00;113,759999999971 30/11/2021 00:00:00;113,279999999971 01/12/2021 00:00:00;112,699999999971 02/12/2021 00:00:00;113,139999999971 03/12/2021 00:00:00;112,579999999971 06/12/2021 00:00:00;112,219999999972 07/12/2021 00:00:00;112,639999999971 08/12/2021 00:00:00;114,799999999971 09/12/2021 00:00:00;115,279999999971 10/12/2021 00:00:00;114,999999999971 13/12/2021 00:00:00;114,619999999971 14/12/2021 00:00:00;114,599999999971 15/12/2021 00:00:00;113,659999999971 16/12/2021 00:00:00;113,339999999971 17/12/2021 00:00:00;114,439999999971 20/12/2021 00:00:00;113,979999999971 21/12/2021 00:00:00;112,839999999971 22/12/2021 00:00:00;113,239999999971 23/12/2021 00:00:00;113,979999999971 27/12/2021 00:00:00;115,299999999971 28/12/2021 00:00:00;115,779999999971 29/12/2021 00:00:00;116,319999999970 30/12/2021 00:00:00;116,239999999970 03/01/2022 00:00:00;116,539999999970 04/01/2022 00:00:00;116,719999999970 05/01/2022 00:00:00;117,319999999970 06/01/2022 00:00:00;117,479999999970 07/01/2022 00:00:00;116,099999999970 10/01/2022 00:00:00;115,599999999971 11/01/2022 00:00:00;114,439999999971 12/01/2022 00:00:00;114,599999999971 13/01/2022 00:00:00;115,359999999971 14/01/2022 00:00:00;115,539999999971 17/01/2022 00:00:00;114,679999999971 18/01/2022 00:00:00;114,899999999971 19/01/2022 00:00:00;114,259999999971 20/01/2022 00:00:00;114,059999999971 21/01/2022 00:00:00;114,579999999971 24/01/2022 00:00:00;113,519999999971 25/01/2022 00:00:00;110,559999999972 26/01/2022 00:00:00;109,739999999972 27/01/2022 00:00:00;111,199999999972 28/01/2022 00:00:00;111,579999999972 31/01/2022 00:00:00;110,599999999972 01/02/2022 00:00:00;111,139999999972 02/02/2022 00:00:00;112,459999999971 03/02/2022 00:00:00;113,219999999971 04/02/2022 00:00:00;112,019999999971 07/02/2022 00:00:00;110,739999999972 08/02/2022 00:00:00;110,719999999972 09/02/2022 00:00:00;110,759999999972 10/02/2022 00:00:00;112,139999999971 11/02/2022 00:00:00;112,399999999971 14/02/2022 00:00:00;111,759999999971 15/02/2022 00:00:00;110,379999999972 16/02/2022 00:00:00;110,779999999972 17/02/2022 00:00:00;111,539999999971 18/02/2022 00:00:00;111,259999999972 21/02/2022 00:00:00;110,559999999972 22/02/2022 00:00:00;109,339999999972 23/02/2022 00:00:00;108,779999999972 24/02/2022 00:00:00;108,559999999972 25/02/2022 00:00:00;106,479999999973 28/02/2022 00:00:00;107,359999999972 01/03/2022 00:00:00;108,039999999972 02/03/2022 00:00:00;107,019999999973 03/03/2022 00:00:00;106,459999999973 04/03/2022 00:00:00;105,559999999973 07/03/2022 00:00:00;103,959999999973 08/03/2022 00:00:00;101,839999999974 09/03/2022 00:00:00;101,479999999974 10/03/2022 00:00:00;103,159999999974 11/03/2022 00:00:00;103,679999999973 14/03/2022 00:00:00;104,319999999973 15/03/2022 00:00:00;104,579999999973 16/03/2022 00:00:00;104,499999999973 17/03/2022 00:00:00;106,719999999973 18/03/2022 00:00:00;108,079999999972 21/03/2022 00:00:00;108,639999999972 22/03/2022 00:00:00;108,899999999972 23/03/2022 00:00:00;109,199999999972 24/03/2022 00:00:00;109,119999999972 25/03/2022 00:00:00;108,939999999972 28/03/2022 00:00:00;108,899999999972 29/03/2022 00:00:00;108,839999999972 30/03/2022 00:00:00;109,719999999972 31/03/2022 00:00:00;110,139999999972 01/04/2022 00:00:00;109,579999999972 04/04/2022 00:00:00;109,359999999972 05/04/2022 00:00:00;109,979999999972 06/04/2022 00:00:00;110,619999999971 07/04/2022 00:00:00;109,039999999972 08/04/2022 00:00:00;108,619999999972 11/04/2022 00:00:00;109,299999999972 12/04/2022 00:00:00;109,019999999972 13/04/2022 00:00:00;108,579999999972 14/04/2022 00:00:00;108,759999999972 19/04/2022 00:00:00;109,279999999972 20/04/2022 00:00:00;108,919999999972 21/04/2022 00:00:00;109,439999999972 22/04/2022 00:00:00;110,219999999972 25/04/2022 00:00:00;108,879999999972 26/04/2022 00:00:00;107,239999999972 27/04/2022 00:00:00;106,519999999972 28/04/2022 00:00:00;106,479999999972 29/04/2022 00:00:00;107,219999999972 02/05/2022 00:00:00;107,899999999972 03/05/2022 00:00:00;107,199999999972 04/05/2022 00:00:00;107,019999999972 05/05/2022 00:00:00;107,059999999972 06/05/2022 00:00:00;106,759999999972 10/05/2022 00:00:00;103,959999999973 11/05/2022 00:00:00;103,059999999973 12/05/2022 00:00:00;103,199999999973 13/05/2022 00:00:00;102,619999999973 16/05/2022 00:00:00;104,059999999973 17/05/2022 00:00:00;104,659999999973 18/05/2022 00:00:00;105,439999999973 19/05/2022 00:00:00;105,219999999973 20/05/2022 00:00:00;104,099999999973 23/05/2022 00:00:00;104,779999999973 24/05/2022 00:00:00;105,339999999973 25/05/2022 00:00:00;105,079999999973 27/05/2022 00:00:00;105,019999999973 30/05/2022 00:00:00;106,479999999972 31/05/2022 00:00:00;107,479999999972 01/06/2022 00:00:00;107,479999999972 02/06/2022 00:00:00;106,639999999972 03/06/2022 00:00:00;106,859999999972 07/06/2022 00:00:00;107,039999999972 08/06/2022 00:00:00;107,259999999972 09/06/2022 00:00:00;107,299999999972 10/06/2022 00:00:00;106,419999999972 13/06/2022 00:00:00;104,659999999973 14/06/2022 00:00:00;102,299999999973 15/06/2022 00:00:00;100,979999999974 17/06/2022 00:00:00;99,819999999974 20/06/2022 00:00:00;99,479999999974 21/06/2022 00:00:00;99,459999999974 22/06/2022 00:00:00;100,259999999974 24/06/2022 00:00:00;99,579999999974 27/06/2022 00:00:00;99,819999999974 28/06/2022 00:00:00;100,619999999974 29/06/2022 00:00:00;101,279999999974 30/06/2022 00:00:00;100,799999999974 01/07/2022 00:00:00;99,379999999974 04/07/2022 00:00:00;99,199999999974 05/07/2022 00:00:00;99,659999999974 06/07/2022 00:00:00;98,799999999974 07/07/2022 00:00:00;98,879999999974 08/07/2022 00:00:00;100,179999999974 11/07/2022 00:00:00;100,699999999974 12/07/2022 00:00:00;100,879999999974 13/07/2022 00:00:00;100,499999999974 14/07/2022 00:00:00;100,199999999974 15/07/2022 00:00:00;99,179999999974 18/07/2022 00:00:00;99,699999999974 19/07/2022 00:00:00;100,759999999974 20/07/2022 00:00:00;101,339999999974 21/07/2022 00:00:00;101,979999999973 22/07/2022 00:00:00;101,979999999973 25/07/2022 00:00:00;102,479999999973 26/07/2022 00:00:00;102,319999999973 27/07/2022 00:00:00;102,379999999973 28/07/2022 00:00:00;102,599999999973 29/07/2022 00:00:00;103,579999999973 01/08/2022 00:00:00;104,379999999973 02/08/2022 00:00:00;104,499999999973 03/08/2022 00:00:00;104,519999999973 04/08/2022 00:00:00;104,379999999973 05/08/2022 00:00:00;104,799999999973 08/08/2022 00:00:00;104,399999999973 09/08/2022 00:00:00;104,719999999973 10/08/2022 00:00:00;104,459999999973 11/08/2022 00:00:00;104,559999999973 12/08/2022 00:00:00;105,079999999972 16/08/2022 00:00:00;105,539999999972 17/08/2022 00:00:00;105,719999999972 18/08/2022 00:00:00;105,339999999972 19/08/2022 00:00:00;105,339999999972 22/08/2022 00:00:00;105,019999999972 23/08/2022 00:00:00;104,239999999973 24/08/2022 00:00:00;103,919999999973 25/08/2022 00:00:00;103,999999999973 26/08/2022 00:00:00;104,479999999973 29/08/2022 00:00:00;103,639999999973 30/08/2022 00:00:00;102,859999999973 31/08/2022 00:00:00;102,199999999973 01/09/2022 00:00:00;101,179999999973 02/09/2022 00:00:00;99,879999999974 05/09/2022 00:00:00;100,479999999974 06/09/2022 00:00:00;100,659999999974 07/09/2022 00:00:00;100,719999999974 08/09/2022 00:00:00;100,299999999974 09/09/2022 00:00:00;100,779999999973 12/09/2022 00:00:00;102,079999999973 13/09/2022 00:00:00;102,979999999973 14/09/2022 00:00:00;102,759999999973 15/09/2022 00:00:00;101,879999999973 16/09/2022 00:00:00;100,999999999973 19/09/2022 00:00:00;99,679999999974 20/09/2022 00:00:00;99,279999999974 21/09/2022 00:00:00;98,999999999974 22/09/2022 00:00:00;99,039999999974 23/09/2022 00:00:00;98,559999999974 26/09/2022 00:00:00;96,519999999975 27/09/2022 00:00:00;95,739999999975 28/09/2022 00:00:00;95,639999999975 29/09/2022 00:00:00;95,499999999975 30/09/2022 00:00:00;95,099999999975 04/10/2022 00:00:00;95,799999999975 05/10/2022 00:00:00;97,659999999974 06/10/2022 00:00:00;98,319999999974 07/10/2022 00:00:00;98,119999999974 10/10/2022 00:00:00;97,459999999974 11/10/2022 00:00:00;96,779999999974 12/10/2022 00:00:00;96,079999999975 13/10/2022 00:00:00;95,619999999975 14/10/2022 00:00:00;95,579999999975 17/10/2022 00:00:00;96,339999999975 18/10/2022 00:00:00;97,219999999974 19/10/2022 00:00:00;97,619999999974 20/10/2022 00:00:00;97,679999999974 21/10/2022 00:00:00;97,619999999974 24/10/2022 00:00:00;97,359999999974 25/10/2022 00:00:00;98,219999999974 26/10/2022 00:00:00;99,079999999974 27/10/2022 00:00:00;99,839999999974 28/10/2022 00:00:00;99,919999999974 31/10/2022 00:00:00;99,999999999973 02/11/2022 00:00:00;100,759999999973 03/11/2022 00:00:00;100,819999999973 04/11/2022 00:00:00;100,219999999973 07/11/2022 00:00:00;100,699999999973 08/11/2022 00:00:00;101,719999999973 09/11/2022 00:00:00;102,279999999973 10/11/2022 00:00:00;102,519999999973 11/11/2022 00:00:00;103,439999999973 14/11/2022 00:00:00;104,739999999972 15/11/2022 00:00:00;104,779999999972 16/11/2022 00:00:00;105,019999999972 17/11/2022 00:00:00;104,399999999972 18/11/2022 00:00:00;103,979999999972 21/11/2022 00:00:00;104,439999999972 22/11/2022 00:00:00;104,619999999972 23/11/2022 00:00:00;104,999999999972 24/11/2022 00:00:00;105,479999999972 25/11/2022 00:00:00;106,059999999972 28/11/2022 00:00:00;105,999999999972 29/11/2022 00:00:00;105,299999999972 30/11/2022 00:00:00;105,059999999972 01/12/2022 00:00:00;105,679999999972 02/12/2022 00:00:00;106,499999999972 05/12/2022 00:00:00;106,399999999972 06/12/2022 00:00:00;105,999999999972 07/12/2022 00:00:00;105,459999999972 08/12/2022 00:00:00;104,859999999972 09/12/2022 00:00:00;104,639999999972 12/12/2022 00:00:00;105,059999999972 13/12/2022 00:00:00;104,959999999972 14/12/2022 00:00:00;105,659999999972 15/12/2022 00:00:00;105,819999999972 16/12/2022 00:00:00;104,359999999972 19/12/2022 00:00:00;102,759999999973 20/12/2022 00:00:00;102,739999999973 21/12/2022 00:00:00;102,499999999973 22/12/2022 00:00:00;103,319999999972 23/12/2022 00:00:00;103,319999999972 27/12/2022 00:00:00;102,979999999972 28/12/2022 00:00:00;103,179999999972 29/12/2022 00:00:00;103,199999999972 30/12/2022 00:00:00;103,239999999972 02/01/2023 00:00:00;102,799999999973 03/01/2023 00:00:00;102,779999999973 04/01/2023 00:00:00;104,099999999972 05/01/2023 00:00:00;105,059999999972 06/01/2023 00:00:00;105,279999999972 09/01/2023 00:00:00;105,779999999972 10/01/2023 00:00:00;106,679999999971 11/01/2023 00:00:00;106,579999999971 12/01/2023 00:00:00;106,839999999971 13/01/2023 00:00:00;107,319999999971 16/01/2023 00:00:00;107,859999999971 17/01/2023 00:00:00;108,139999999971 18/01/2023 00:00:00;108,419999999971 19/01/2023 00:00:00;108,839999999971 20/01/2023 00:00:00;107,779999999971 23/01/2023 00:00:00;107,719999999971 24/01/2023 00:00:00;108,359999999971 25/01/2023 00:00:00;108,439999999971 26/01/2023 00:00:00;108,379999999971 27/01/2023 00:00:00;108,599999999971 30/01/2023 00:00:00;108,879999999971 31/01/2023 00:00:00;108,579999999971 01/02/2023 00:00:00;108,239999999971 02/02/2023 00:00:00;108,339999999971 03/02/2023 00:00:00;109,159999999971 06/02/2023 00:00:00;109,419999999971 07/02/2023 00:00:00;109,259999999971 08/02/2023 00:00:00;109,139999999971 09/02/2023 00:00:00;109,499999999971 10/02/2023 00:00:00;109,819999999970 13/02/2023 00:00:00;109,179999999971 14/02/2023 00:00:00;109,439999999971 15/02/2023 00:00:00;109,779999999970 16/02/2023 00:00:00;109,819999999970 17/02/2023 00:00:00;110,179999999970 20/02/2023 00:00:00;109,779999999970 21/02/2023 00:00:00;109,939999999970 22/02/2023 00:00:00;109,899999999970 23/02/2023 00:00:00;109,339999999971 24/02/2023 00:00:00;109,479999999971 27/02/2023 00:00:00;108,959999999971 28/02/2023 00:00:00;109,399999999971 01/03/2023 00:00:00;109,479999999971 02/03/2023 00:00:00;109,179999999971 03/03/2023 00:00:00;109,299999999971 06/03/2023 00:00:00;110,119999999970 07/03/2023 00:00:00;110,339999999970 08/03/2023 00:00:00;109,979999999970 09/03/2023 00:00:00;109,739999999970 10/03/2023 00:00:00;109,739999999970 13/03/2023 00:00:00;108,899999999971 14/03/2023 00:00:00;107,319999999971 15/03/2023 00:00:00;107,139999999971 16/03/2023 00:00:00;106,319999999971 17/03/2023 00:00:00;106,059999999971 20/03/2023 00:00:00;105,899999999971 21/03/2023 00:00:00;106,099999999971 22/03/2023 00:00:00;106,999999999971 23/03/2023 00:00:00;107,639999999971 24/03/2023 00:00:00;107,519999999971 27/03/2023 00:00:00;106,639999999971 28/03/2023 00:00:00;107,139999999971 29/03/2023 00:00:00;107,259999999971 30/03/2023 00:00:00;108,139999999971 31/03/2023 00:00:00;109,199999999970 03/04/2023 00:00:00;109,799999999970 04/04/2023 00:00:00;109,999999999970 05/04/2023 00:00:00;110,139999999970 06/04/2023 00:00:00;110,279999999970 11/04/2023 00:00:00;109,959999999970 12/04/2023 00:00:00;110,479999999970 13/04/2023 00:00:00;110,759999999970 14/04/2023 00:00:00;111,039999999970 17/04/2023 00:00:00;111,499999999970 18/04/2023 00:00:00;111,579999999970 19/04/2023 00:00:00;111,739999999970 20/04/2023 00:00:00;111,679999999970 21/04/2023 00:00:00;111,499999999970 24/04/2023 00:00:00;111,659999999970 25/04/2023 00:00:00;111,899999999970 26/04/2023 00:00:00;111,679999999970 27/04/2023 00:00:00;111,019999999970 28/04/2023 00:00:00;111,099999999970 02/05/2023 00:00:00;111,279999999970 03/05/2023 00:00:00;111,099999999970 04/05/2023 00:00:00;111,079999999970 05/05/2023 00:00:00;111,079999999970 08/05/2023 00:00:00;111,279999999970 10/05/2023 00:00:00;111,999999999970 11/05/2023 00:00:00;111,679999999970 12/05/2023 00:00:00;111,499999999970 15/05/2023 00:00:00;111,819999999970 16/05/2023 00:00:00;112,019999999970 17/05/2023 00:00:00;111,839999999970 19/05/2023 00:00:00;111,759999999970 22/05/2023 00:00:00;112,319999999969 23/05/2023 00:00:00;112,719999999969 24/05/2023 00:00:00;112,399999999969 25/05/2023 00:00:00;111,519999999970 26/05/2023 00:00:00;110,759999999970 30/05/2023 00:00:00;111,399999999970 31/05/2023 00:00:00;111,439999999970 01/06/2023 00:00:00;110,799999999970 02/06/2023 00:00:00;110,859999999970 05/06/2023 00:00:00;111,699999999970 06/06/2023 00:00:00;111,959999999970 07/06/2023 00:00:00;111,899999999970 09/06/2023 00:00:00;111,679999999970 12/06/2023 00:00:00;111,659999999970 13/06/2023 00:00:00;111,819999999970 14/06/2023 00:00:00;112,239999999969 15/06/2023 00:00:00;112,679999999969 16/06/2023 00:00:00;112,479999999969 19/06/2023 00:00:00;112,859999999969 20/06/2023 00:00:00;112,319999999969 21/06/2023 00:00:00;111,719999999970 22/06/2023 00:00:00;111,259999999970 26/06/2023 00:00:00;111,019999999970 27/06/2023 00:00:00;110,699999999970 28/06/2023 00:00:00;110,559999999970 29/06/2023 00:00:00;111,119999999970 30/06/2023 00:00:00;111,319999999970 03/07/2023 00:00:00;112,039999999969 04/07/2023 00:00:00;112,139999999969 05/07/2023 00:00:00;112,059999999969 06/07/2023 00:00:00;111,739999999969 07/07/2023 00:00:00;110,439999999970 10/07/2023 00:00:00;109,719999999970 11/07/2023 00:00:00;109,939999999970 12/07/2023 00:00:00;110,359999999970 13/07/2023 00:00:00;111,179999999970 14/07/2023 00:00:00;111,879999999969 17/07/2023 00:00:00;112,019999999969 18/07/2023 00:00:00;111,619999999969 19/07/2023 00:00:00;111,779999999969 20/07/2023 00:00:00;112,159999999969 21/07/2023 00:00:00;112,179999999969 24/07/2023 00:00:00;112,219999999969 25/07/2023 00:00:00;112,399999999969 26/07/2023 00:00:00;112,659999999969 27/07/2023 00:00:00;112,419999999969 28/07/2023 00:00:00;112,999999999969 31/07/2023 00:00:00;113,199999999969 01/08/2023 00:00:00;113,519999999969 02/08/2023 00:00:00;113,199999999969 03/08/2023 00:00:00;112,219999999969 04/08/2023 00:00:00;111,419999999969 07/08/2023 00:00:00;111,239999999969 08/08/2023 00:00:00;111,339999999969 09/08/2023 00:00:00;111,319999999969 10/08/2023 00:00:00;111,779999999969 11/08/2023 00:00:00;112,299999999969 14/08/2023 00:00:00;112,019999999969 16/08/2023 00:00:00;111,459999999969 17/08/2023 00:00:00;111,199999999969 18/08/2023 00:00:00;110,539999999970 21/08/2023 00:00:00;109,999999999970 22/08/2023 00:00:00;109,999999999970 23/08/2023 00:00:00;110,479999999970 24/08/2023 00:00:00;110,999999999969 25/08/2023 00:00:00;110,959999999969 28/08/2023 00:00:00;110,799999999970 29/08/2023 00:00:00;111,099999999969 30/08/2023 00:00:00;111,919999999969 31/08/2023 00:00:00;112,059999999969 01/09/2023 00:00:00;112,119999999969 04/09/2023 00:00:00;112,179999999969 05/09/2023 00:00:00;112,279999999969 06/09/2023 00:00:00;112,159999999969 07/09/2023 00:00:00;111,859999999969 08/09/2023 00:00:00;111,719999999969 11/09/2023 00:00:00;111,659999999969 12/09/2023 00:00:00;111,859999999969 13/09/2023 00:00:00;111,839999999969 14/09/2023 00:00:00;111,439999999969 15/09/2023 00:00:00;112,239999999969 18/09/2023 00:00:00;112,799999999969 19/09/2023 00:00:00;112,119999999969 20/09/2023 00:00:00;111,859999999969 21/09/2023 00:00:00;112,079999999969 22/09/2023 00:00:00;111,379999999969 25/09/2023 00:00:00;110,919999999969 26/09/2023 00:00:00;110,579999999969 27/09/2023 00:00:00;110,059999999970 28/09/2023 00:00:00;109,759999999970 29/09/2023 00:00:00;109,699999999970 02/10/2023 00:00:00;110,219999999970 04/10/2023 00:00:00;108,599999999970 05/10/2023 00:00:00;108,119999999970 06/10/2023 00:00:00;108,399999999970 09/10/2023 00:00:00;108,699999999970 10/10/2023 00:00:00;108,939999999970 11/10/2023 00:00:00;109,999999999970 12/10/2023 00:00:00;110,499999999969 13/10/2023 00:00:00;110,939999999969 16/10/2023 00:00:00;110,519999999969 17/10/2023 00:00:00;110,199999999969 18/10/2023 00:00:00;110,199999999969 19/10/2023 00:00:00;109,879999999970 20/10/2023 00:00:00;108,979999999970 23/10/2023 00:00:00;108,419999999970 24/10/2023 00:00:00;107,539999999970 25/10/2023 00:00:00;107,979999999970 26/10/2023 00:00:00;108,219999999970 27/10/2023 00:00:00;107,699999999970 30/10/2023 00:00:00;107,519999999970 31/10/2023 00:00:00;107,319999999970 02/11/2023 00:00:00;108,019999999970 03/11/2023 00:00:00;109,039999999970 06/11/2023 00:00:00;109,739999999970 07/11/2023 00:00:00;109,779999999970 08/11/2023 00:00:00;109,519999999970 09/11/2023 00:00:00;109,539999999970 10/11/2023 00:00:00;110,139999999969 13/11/2023 00:00:00;109,899999999969 14/11/2023 00:00:00;110,079999999969 15/11/2023 00:00:00;110,459999999969 16/11/2023 00:00:00;111,419999999969 17/11/2023 00:00:00;111,339999999969 20/11/2023 00:00:00;111,759999999969 21/11/2023 00:00:00;111,939999999969 22/11/2023 00:00:00;112,079999999969 23/11/2023 00:00:00;112,339999999969 24/11/2023 00:00:00;112,479999999969 27/11/2023 00:00:00;112,759999999969 28/11/2023 00:00:00;112,639999999969 29/11/2023 00:00:00;112,399999999969 30/11/2023 00:00:00;112,819999999969 01/12/2023 00:00:00;113,319999999968 04/12/2023 00:00:00;113,999999999968 05/12/2023 00:00:00;114,079999999968 06/12/2023 00:00:00;113,919999999968 07/12/2023 00:00:00;114,279999999968 08/12/2023 00:00:00;114,139999999968 11/12/2023 00:00:00;114,119999999968 12/12/2023 00:00:00;114,639999999968 13/12/2023 00:00:00;114,559999999968 14/12/2023 00:00:00;114,719999999968 15/12/2023 00:00:00;115,139999999968 18/12/2023 00:00:00;115,019999999968 19/12/2023 00:00:00;114,959999999968 20/12/2023 00:00:00;115,119999999968 21/12/2023 00:00:00;115,359999999968 22/12/2023 00:00:00;115,059999999968 27/12/2023 00:00:00;115,319999999968 28/12/2023 00:00:00;115,379999999968 29/12/2023 00:00:00;115,399999999968 02/01/2024 00:00:00;115,359999999968 03/01/2024 00:00:00;115,479999999968 04/01/2024 00:00:00;114,919999999968 05/01/2024 00:00:00;114,579999999968 08/01/2024 00:00:00;114,439999999968 09/01/2024 00:00:00;114,599999999968 10/01/2024 00:00:00;114,719999999968 11/01/2024 00:00:00;114,759999999968 12/01/2024 00:00:00;114,679999999968 15/01/2024 00:00:00;115,119999999968 16/01/2024 00:00:00;115,179999999968 17/01/2024 00:00:00;114,759999999968 18/01/2024 00:00:00;113,999999999968 19/01/2024 00:00:00;114,179999999968 22/01/2024 00:00:00;114,519999999968 23/01/2024 00:00:00;114,759999999968 24/01/2024 00:00:00;115,039999999968 25/01/2024 00:00:00;115,479999999968 26/01/2024 00:00:00;115,999999999967 29/01/2024 00:00:00;116,479999999967 30/01/2024 00:00:00;116,859999999967 31/01/2024 00:00:00;117,039999999967 01/02/2024 00:00:00;117,199999999967 02/02/2024 00:00:00;116,979999999967 05/02/2024 00:00:00;116,779999999967 06/02/2024 00:00:00;116,919999999967 07/02/2024 00:00:00;117,059999999967 08/02/2024 00:00:00;117,279999999967 09/02/2024 00:00:00;117,239999999967 12/02/2024 00:00:00;117,339999999967 13/02/2024 00:00:00;117,559999999967 14/02/2024 00:00:00;117,239999999967 15/02/2024 00:00:00;117,139999999967 16/02/2024 00:00:00;117,759999999967 19/02/2024 00:00:00;118,399999999967 20/02/2024 00:00:00;118,579999999967 21/02/2024 00:00:00;118,419999999967 22/02/2024 00:00:00;118,239999999967 23/02/2024 00:00:00;118,979999999966 26/02/2024 00:00:00;119,239999999966 27/02/2024 00:00:00;119,359999999966 28/02/2024 00:00:00;119,439999999966 29/02/2024 00:00:00;119,379999999966 01/03/2024 00:00:00;119,539999999966 04/03/2024 00:00:00;119,999999999966 05/03/2024 00:00:00;120,339999999966 06/03/2024 00:00:00;120,359999999966 07/03/2024 00:00:00;120,559999999966 08/03/2024 00:00:00;121,219999999966 11/03/2024 00:00:00;121,559999999966 12/03/2024 00:00:00;120,819999999966 13/03/2024 00:00:00;120,919999999966 14/03/2024 00:00:00;121,499999999966 15/03/2024 00:00:00;121,659999999966 18/03/2024 00:00:00;121,619999999966 19/03/2024 00:00:00;121,539999999966 20/03/2024 00:00:00;121,599999999966 21/03/2024 00:00:00;121,779999999966 22/03/2024 00:00:00;122,579999999965 25/03/2024 00:00:00;122,819999999965 26/03/2024 00:00:00;122,699999999965 27/03/2024 00:00:00;122,899999999965