DateNiv;PerfNet 08/10/1992 00:00:00;100,000000000000 16/10/1992 00:00:00;100,000000000000 23/10/1992 00:00:00;100,177107248278 30/10/1992 00:00:00;100,347654968842 06/11/1992 00:00:00;100,498524106264 13/11/1992 00:00:00;100,655952771400 20/11/1992 00:00:00;100,787143325681 27/11/1992 00:00:00;100,964250573959 04/12/1992 00:00:00;101,128238766809 11/12/1992 00:00:00;100,675631354542 18/12/1992 00:00:00;101,069203017383 24/12/1992 00:00:00;102,695965890456 31/12/1992 00:00:00;103,187930469006 08/01/1993 00:00:00;102,886192194162 15/01/1993 00:00:00;103,109216136438 22/01/1993 00:00:00;102,912430305018 29/01/1993 00:00:00;104,119383404395 05/02/1993 00:00:00;104,086585765825 12/02/1993 00:00:00;104,106264348967 19/02/1993 00:00:00;104,368645457527 26/02/1993 00:00:00;105,516562807478 05/03/1993 00:00:00;105,693670055756 12/03/1993 00:00:00;106,061003607740 19/03/1993 00:00:00;106,165956051164 26/03/1993 00:00:00;106,880944571991 31/03/1993 00:00:00;107,005575598557 02/04/1993 00:00:00;107,248278123975 08/04/1993 00:00:00;107,399147261397 16/04/1993 00:00:00;107,497540177107 23/04/1993 00:00:00;107,569694981961 30/04/1993 00:00:00;108,173171531650 07/05/1993 00:00:00;108,704493276484 14/05/1993 00:00:00;108,684814693342 19/05/1993 00:00:00;108,678255165628 28/05/1993 00:00:00;108,809445719908 04/06/1993 00:00:00;109,019350606756 11/06/1993 00:00:00;108,678255165628 18/06/1993 00:00:00;109,124303050180 25/06/1993 00:00:00;109,563791407018 30/06/1993 00:00:00;108,586421777632 02/07/1993 00:00:00;108,842243358478 09/07/1993 00:00:00;109,721220072155 16/07/1993 00:00:00;109,268612659888 23/07/1993 00:00:00;108,881600524762 30/07/1993 00:00:00;109,524434240734 06/08/1993 00:00:00;110,016398819285 13/08/1993 00:00:00;109,104624467038 20/08/1993 00:00:00;109,157100688750 27/08/1993 00:00:00;110,337815677271 31/08/1993 00:00:00;110,567399147261 03/09/1993 00:00:00;110,324696621843 10/09/1993 00:00:00;110,692030173827 17/09/1993 00:00:00;110,514922925549 24/09/1993 00:00:00;109,924565431289 30/09/1993 00:00:00;111,341423417514 01/10/1993 00:00:00;111,072482781239 08/10/1993 00:00:00;111,179935452169 15/10/1993 00:00:00;111,683619847150 22/10/1993 00:00:00;112,482799087187 29/10/1993 00:00:00;112,650693885514 05/11/1993 00:00:00;111,911956772875 12/11/1993 00:00:00;111,629893511685 19/11/1993 00:00:00;111,784356726146 26/11/1993 00:00:00;112,509662254919 03/12/1993 00:00:00;112,576820174250 10/12/1993 00:00:00;112,758146556443 17/12/1993 00:00:00;112,912609770904 24/12/1993 00:00:00;113,073788777298 31/12/1993 00:00:00;113,389430998153 07/01/1994 00:00:00;113,711789010940 14/01/1994 00:00:00;113,456588917483 21/01/1994 00:00:00;113,597620548078 28/01/1994 00:00:00;114,101304943059 04/02/1994 00:00:00;114,282631325252 11/02/1994 00:00:00;114,181894446256 18/02/1994 00:00:00;113,913262768933 25/02/1994 00:00:00;115,290000115215 04/03/1994 00:00:00;114,927347350828 11/03/1994 00:00:00;114,611705129973 18/03/1994 00:00:00;114,591557754174 25/03/1994 00:00:00;115,296715907148 31/03/1994 00:00:00;115,088526357222 08/04/1994 00:00:00;115,169115860419 15/04/1994 00:00:00;115,216126403951 22/04/1994 00:00:00;115,384021202278 29/04/1994 00:00:00;115,995158268188 06/05/1994 00:00:00;117,580085164395 13/05/1994 00:00:00;116,243642569712 20/05/1994 00:00:00;115,928000348857 27/05/1994 00:00:00;115,867558221460 03/06/1994 00:00:00;115,995158268188 10/06/1994 00:00:00;116,257074153578 17/06/1994 00:00:00;116,498842663169 24/06/1994 00:00:00;116,492126871236 30/06/1994 00:00:00;116,559284790567 01/07/1994 00:00:00;117,425621949935 08/07/1994 00:00:00;116,116042522984 13/07/1994 00:00:00;115,988442476255 22/07/1994 00:00:00;116,122758314917 29/07/1994 00:00:00;116,780905924359 05/08/1994 00:00:00;116,478695287370 12/08/1994 00:00:00;117,123411312946 19/08/1994 00:00:00;116,599579542165 26/08/1994 00:00:00;116,868211219489 31/08/1994 00:00:00;116,841348051756 02/09/1994 00:00:00;117,136842896812 09/09/1994 00:00:00;117,029390225883 16/09/1994 00:00:00;118,379264404432 23/09/1994 00:00:00;116,686884837295 30/09/1994 00:00:00;116,948800722686 07/10/1994 00:00:00;117,092564980438 14/10/1994 00:00:00;117,181561901903 21/10/1994 00:00:00;117,202099653011 28/10/1994 00:00:00;117,825078103269 04/11/1994 00:00:00;118,352213715026 10/11/1994 00:00:00;117,736081181803 18/11/1994 00:00:00;117,619700592195 25/11/1994 00:00:00;118,256370876525 02/12/1994 00:00:00;118,208449457274 09/12/1994 00:00:00;118,557591226100 16/12/1994 00:00:00;117,243175155225 23/12/1994 00:00:00;118,057839282486 30/12/1994 00:00:00;118,468594304635 06/01/1995 00:00:00;118,537053474993 13/01/1995 00:00:00;118,098914784701 20/01/1995 00:00:00;118,228987208381 27/01/1995 00:00:00;119,023113584535 03/02/1995 00:00:00;118,776660571246 10/02/1995 00:00:00;119,057343169714 17/02/1995 00:00:00;118,619204479422 24/02/1995 00:00:00;119,242182929681 03/03/1995 00:00:00;119,413330855576 10/03/1995 00:00:00;119,071035003786 17/03/1995 00:00:00;119,153186008215 24/03/1995 00:00:00;118,715047317924 31/03/1995 00:00:00;119,639246117758 07/04/1995 00:00:00;119,269566597824 13/04/1995 00:00:00;119,652937951829 21/04/1995 00:00:00;119,413330855576 28/04/1995 00:00:00;120,104768476192 05/05/1995 00:00:00;119,618708366650 12/05/1995 00:00:00;120,043155222870 19/05/1995 00:00:00;120,008925637691 26/05/1995 00:00:00;120,077384808049 02/06/1995 00:00:00;120,761976511630 09/06/1995 00:00:00;120,392296991696 16/06/1995 00:00:00;120,700363258307 23/06/1995 00:00:00;120,707209175343 30/06/1995 00:00:00;120,987891773811 07/07/1995 00:00:00;120,994737690847 13/07/1995 00:00:00;121,104272363420 21/07/1995 00:00:00;121,282266206351 28/07/1995 00:00:00;121,638253892213 04/08/1995 00:00:00;121,631407975177 11/08/1995 00:00:00;121,795709984037 18/08/1995 00:00:00;121,384954961888 25/08/1995 00:00:00;122,110622167684 31/08/1995 00:00:00;122,535069023904 01/09/1995 00:00:00;122,090084416576 08/09/1995 00:00:00;122,268078259507 15/09/1995 00:00:00;122,514531272796 22/09/1995 00:00:00;122,049008914361 29/09/1995 00:00:00;122,699371032763 06/10/1995 00:00:00;122,610374111297 13/10/1995 00:00:00;122,212288481066 20/10/1995 00:00:00;122,184352647365 27/10/1995 00:00:00;123,371625579635 03/11/1995 00:00:00;122,889732448302 10/11/1995 00:00:00;123,245914327983 17/11/1995 00:00:00;123,071315367355 24/11/1995 00:00:00;123,462417039161 01/12/1995 00:00:00;123,574160373963 08/12/1995 00:00:00;123,434481205461 15/12/1995 00:00:00;123,532256623412 22/12/1995 00:00:00;123,874470586243 29/12/1995 00:00:00;123,867486627818 05/01/1996 00:00:00;124,118909131122 12/01/1996 00:00:00;123,734791417741 19/01/1996 00:00:00;124,181764756948 26/01/1996 00:00:00;124,656673929856 02/02/1996 00:00:00;124,482074969228 09/02/1996 00:00:00;124,293508091750 16/02/1996 00:00:00;124,670641846706 23/02/1996 00:00:00;124,873176641034 01/03/1996 00:00:00;125,019839767962 08/03/1996 00:00:00;125,012855809536 15/03/1996 00:00:00;125,208406645440 22/03/1996 00:00:00;124,950000183710 29/03/1996 00:00:00;126,200128741806 04/04/1996 00:00:00;125,515700816145 12/04/1996 00:00:00;125,389989564493 19/04/1996 00:00:00;125,334117897092 26/04/1996 00:00:00;125,592524358821 03/05/1996 00:00:00;125,089679352213 10/05/1996 00:00:00;125,739187485748 17/05/1996 00:00:00;125,508716857719 24/05/1996 00:00:00;125,697283735198 31/05/1996 00:00:00;125,369037689217 07/06/1996 00:00:00;125,341101855517 14/06/1996 00:00:00;125,445861231893 21/06/1996 00:00:00;125,389989564492 28/06/1996 00:00:00;125,550620608270 05/07/1996 00:00:00;125,487764982444 12/07/1996 00:00:00;125,529668732995 19/07/1996 00:00:00;125,431893315043 26/07/1996 00:00:00;125,829978945275 02/08/1996 00:00:00;125,885850612676 09/08/1996 00:00:00;125,662363943072 14/08/1996 00:00:00;125,543636649845 23/08/1996 00:00:00;126,095369365429 30/08/1996 00:00:00;125,718235610473 06/09/1996 00:00:00;125,885850612675 13/09/1996 00:00:00;125,606492275671 20/09/1996 00:00:00;125,208406645439 27/09/1996 00:00:00;125,355069772367 04/10/1996 00:00:00;126,193144783380 11/10/1996 00:00:00;126,093550441706 18/10/1996 00:00:00;125,937045047646 25/10/1996 00:00:00;126,328308532796 31/10/1996 00:00:00;126,306966888152 08/11/1996 00:00:00;126,975671753682 15/11/1996 00:00:00;126,114892086350 22/11/1996 00:00:00;126,271397480411 29/11/1996 00:00:00;126,057981033965 06/12/1996 00:00:00;126,178917020284 13/12/1996 00:00:00;126,321194651248 20/12/1996 00:00:00;126,107778204802 27/12/1996 00:00:00;126,499041689953 31/12/1996 00:00:00;126,897419056651 03/01/1997 00:00:00;126,876077412007 10/01/1997 00:00:00;126,883191293555 17/01/1997 00:00:00;127,181974318579 24/01/1997 00:00:00;126,833394122718 31/01/1997 00:00:00;127,295796423350 07/02/1997 00:00:00;126,691116491754 14/02/1997 00:00:00;126,733799781043 21/02/1997 00:00:00;126,627091557820 28/02/1997 00:00:00;126,826280241169 07/03/1997 00:00:00;126,847621885814 14/03/1997 00:00:00;126,534611097694 21/03/1997 00:00:00;127,011241161422 27/03/1997 00:00:00;126,826280241169 04/04/1997 00:00:00;127,281568660254 11/04/1997 00:00:00;126,861849648910 18/04/1997 00:00:00;126,847621885814 25/04/1997 00:00:00;127,053924450712 02/05/1997 00:00:00;127,061038332260 09/05/1997 00:00:00;126,897419056651 16/05/1997 00:00:00;126,292739125055 23/05/1997 00:00:00;126,876077412007 30/05/1997 00:00:00;126,762255307236 06/06/1997 00:00:00;126,797824714977 13/06/1997 00:00:00;126,449244519115 20/06/1997 00:00:00;126,655547084013 27/06/1997 00:00:00;126,911646819748 04/07/1997 00:00:00;126,797824714977 11/07/1997 00:00:00;126,250055835766 18/07/1997 00:00:00;126,420788992922 25/07/1997 00:00:00;126,719572017946 01/08/1997 00:00:00;126,584408268531 08/08/1997 00:00:00;126,968557872133 14/08/1997 00:00:00;126,555952742338 22/08/1997 00:00:00;126,242941954218 29/08/1997 00:00:00;126,676888728657 05/09/1997 00:00:00;126,669774847109 12/09/1997 00:00:00;126,989899516778 19/09/1997 00:00:00;127,032582806067 26/09/1997 00:00:00;126,833394122717 03/10/1997 00:00:00;126,954330109037 10/10/1997 00:00:00;126,961443990585 17/10/1997 00:00:00;126,947216227488 24/10/1997 00:00:00;126,600996546868 31/10/1997 00:00:00;127,726210508884 07/11/1997 00:00:00;127,358352098225 14/11/1997 00:00:00;126,860661307333 21/11/1997 00:00:00;126,514441626713 28/11/1997 00:00:00;126,918364587437 05/12/1997 00:00:00;126,997706597579 12/12/1997 00:00:00;127,351139188212 19/12/1997 00:00:00;127,149177707850 26/12/1997 00:00:00;127,250158448031 31/12/1997 00:00:00;127,033771147644 02/01/1998 00:00:00;127,661294318768 09/01/1998 00:00:00;126,997706597579 16/01/1998 00:00:00;127,300648818122 23/01/1998 00:00:00;127,841617069091 30/01/1998 00:00:00;127,517036118509 06/02/1998 00:00:00;127,755062148936 13/02/1998 00:00:00;127,394416648290 20/02/1998 00:00:00;127,618016858690 27/02/1998 00:00:00;127,985875269350 06/03/1998 00:00:00;128,216688389763 13/03/1998 00:00:00;128,360946590022 20/03/1998 00:00:00;128,274391669867 27/03/1998 00:00:00;128,353733680009 03/04/1998 00:00:00;128,894701930978 09/04/1998 00:00:00;128,541269340345 17/04/1998 00:00:00;128,483566060241 24/04/1998 00:00:00;128,764869550746 30/04/1998 00:00:00;129,370753991831 07/05/1998 00:00:00;128,858637380914 15/05/1998 00:00:00;129,147153781431 22/05/1998 00:00:00;129,024534311211 29/05/1998 00:00:00;128,757656640733 05/06/1998 00:00:00;128,699953360629 12/06/1998 00:00:00;128,274391669867 19/06/1998 00:00:00;128,793721190797 26/06/1998 00:00:00;129,341902351780 03/07/1998 00:00:00;129,096663411340 10/07/1998 00:00:00;129,644844572322 17/07/1998 00:00:00;129,327476531754 24/07/1998 00:00:00;129,327476531754 31/07/1998 00:00:00;129,630418752296 07/08/1998 00:00:00;129,630418752296 14/08/1998 00:00:00;129,666483302361 21/08/1998 00:00:00;129,262560341637 28/08/1998 00:00:00;130,200238643318 31/08/1998 00:00:00;130,315645203524 04/09/1998 00:00:00;129,810741502620 11/09/1998 00:00:00;130,063193353072 18/09/1998 00:00:00;129,529438012115 25/09/1998 00:00:00;129,962212612891 02/10/1998 00:00:00;129,998277162956 09/10/1998 00:00:00;129,471734732012 16/10/1998 00:00:00;129,327476531754 23/10/1998 00:00:00;129,579928382206 30/10/1998 00:00:00;130,149748273227 06/11/1998 00:00:00;131,015297474778 13/11/1998 00:00:00;130,207451553330 20/11/1998 00:00:00;129,623205842283 27/11/1998 00:00:00;130,373348483628 04/12/1998 00:00:00;130,227663660202 11/12/1998 00:00:00;129,892588566323 18/12/1998 00:00:00;129,666777090013 23/12/1998 00:00:00;129,739619501726 30/12/1998 00:00:00;129,710482537041 01/01/1999 00:00:00;128,770815425945 08/01/1999 00:00:00;129,244291102079 15/01/1999 00:00:00;128,974774178741 18/01/1999 00:00:00;129,630355884157 19/01/1999 00:00:00;129,601218919472 20/01/1999 00:00:00;130,001852183892 21/01/1999 00:00:00;130,067410354434 22/01/1999 00:00:00;129,659492848842 25/01/1999 00:00:00;129,899872807494 26/01/1999 00:00:00;130,154821248489 27/01/1999 00:00:00;129,812461913439 28/01/1999 00:00:00;130,293221830743 29/01/1999 00:00:00;129,710482537041 01/02/1999 00:00:00;129,564797713615 02/02/1999 00:00:00;129,914441289837 03/02/1999 00:00:00;129,892588566323 04/02/1999 00:00:00;130,285937589572 05/02/1999 00:00:00;129,805177672267 08/02/1999 00:00:00;130,526317548224 09/02/1999 00:00:00;129,892588566323 10/02/1999 00:00:00;130,038273389748 11/02/1999 00:00:00;130,475327860025 12/02/1999 00:00:00;130,081978836776 15/02/1999 00:00:00;130,169389730832 16/02/1999 00:00:00;129,834314636953 17/02/1999 00:00:00;129,950862495693 18/02/1999 00:00:00;129,987283701549 19/02/1999 00:00:00;129,776040707582 22/02/1999 00:00:00;129,892588566323 23/02/1999 00:00:00;128,260918543955 24/02/1999 00:00:00;130,336927277771 25/02/1999 00:00:00;130,132968524975 26/02/1999 00:00:00;130,540886030567 01/03/1999 00:00:00;130,067410354434 02/03/1999 00:00:00;129,936294013350 03/03/1999 00:00:00;130,023704907406 04/03/1999 00:00:00;130,213095177859 05/03/1999 00:00:00;130,132968524975 08/03/1999 00:00:00;129,979999460378 09/03/1999 00:00:00;129,892588566323 10/03/1999 00:00:00;130,475327860025 11/03/1999 00:00:00;130,351495760114 12/03/1999 00:00:00;129,885304325151 15/03/1999 00:00:00;129,958146736864 16/03/1999 00:00:00;130,438906654169 17/03/1999 00:00:00;130,591875718766 18/03/1999 00:00:00;130,446190895340 19/03/1999 00:00:00;130,191242454345 22/03/1999 00:00:00;130,256800624887 23/03/1999 00:00:00;129,834314636952 24/03/1999 00:00:00;131,342152559408 25/03/1999 00:00:00;130,839539918589 26/03/1999 00:00:00;128,916500249371 29/03/1999 00:00:00;130,737560542191 30/03/1999 00:00:00;131,087204118413 31/03/1999 00:00:00;130,817687195076 01/04/1999 00:00:00;130,766697506877 06/04/1999 00:00:00;130,453475136511 07/04/1999 00:00:00;130,533601789396 08/04/1999 00:00:00;130,548170271738 09/04/1999 00:00:00;130,205810936688 12/04/1999 00:00:00;130,548170271738 13/04/1999 00:00:00;130,737560542191 14/04/1999 00:00:00;130,548170271738 15/04/1999 00:00:00;130,468043618854 16/04/1999 00:00:00;130,293221830743 19/04/1999 00:00:00;130,868676883275 20/04/1999 00:00:00;130,926950812645 21/04/1999 00:00:00;130,773981748048 22/04/1999 00:00:00;130,861392642103 23/04/1999 00:00:00;130,701139336335 26/04/1999 00:00:00;130,672002371650 27/04/1999 00:00:00;130,897813847960 28/04/1999 00:00:00;130,875961124446 29/04/1999 00:00:00;130,468043618854 30/04/1999 00:00:00;130,599159959937 03/05/1999 00:00:00;131,101772600756 04/05/1999 00:00:00;131,320299835894 05/05/1999 00:00:00;131,582532518060 06/05/1999 00:00:00;131,232888941839 07/05/1999 00:00:00;130,584591477594 10/05/1999 00:00:00;130,941519294987 11/05/1999 00:00:00;131,152762288954 12/05/1999 00:00:00;130,963372018501 13/05/1999 00:00:00;131,028930189043 14/05/1999 00:00:00;131,298447112380 17/05/1999 00:00:00;131,072635636070 18/05/1999 00:00:00;130,963372018501 19/05/1999 00:00:00;130,169389730831 20/05/1999 00:00:00;131,065351394899 21/05/1999 00:00:00;131,174615012468 25/05/1999 00:00:00;131,167330771297 26/05/1999 00:00:00;131,167330771297 27/05/1999 00:00:00;131,145478047783 28/05/1999 00:00:00;130,475327860025 31/05/1999 00:00:00;130,875961124446 01/06/1999 00:00:00;131,021645947871 02/06/1999 00:00:00;131,109056841927 03/06/1999 00:00:00;131,014361706700 04/06/1999 00:00:00;131,276594388866 07/06/1999 00:00:00;131,298447112380 08/06/1999 00:00:00;131,130909565440 09/06/1999 00:00:00;131,167330771297 10/06/1999 00:00:00;131,487837382833 11/06/1999 00:00:00;131,036214430214 14/06/1999 00:00:00;130,701139336335 15/06/1999 00:00:00;131,313015594723 16/06/1999 00:00:00;131,079919877241 17/06/1999 00:00:00;131,334868318236 18/06/1999 00:00:00;131,036214430214 21/06/1999 00:00:00;130,679286612821 22/06/1999 00:00:00;130,591875718765 23/06/1999 00:00:00;131,247457424181 24/06/1999 00:00:00;131,473268900491 25/06/1999 00:00:00;130,854108400932 28/06/1999 00:00:00;131,269310147695 29/06/1999 00:00:00;131,240173183010 30/06/1999 00:00:00;131,473268900491 01/07/1999 00:00:00;131,837480959055 02/07/1999 00:00:00;130,803118712733 05/07/1999 00:00:00;131,094488359584 06/07/1999 00:00:00;131,531542829861 07/07/1999 00:00:00;131,203751977153 08/07/1999 00:00:00;131,218320459496 09/07/1999 00:00:00;131,436847694634 12/07/1999 00:00:00;131,713648859143 13/07/1999 00:00:00;131,509690106347 15/07/1999 00:00:00;132,165271811763 16/07/1999 00:00:00;131,582532518060 19/07/1999 00:00:00;131,225604700667 20/07/1999 00:00:00;131,538827071032 21/07/1999 00:00:00;131,509690106347 22/07/1999 00:00:00;131,531542829861 23/07/1999 00:00:00;131,262025906523 26/07/1999 00:00:00;131,910323370768 27/07/1999 00:00:00;131,524258588690 28/07/1999 00:00:00;131,990450023652 29/07/1999 00:00:00;131,633522206259 30/07/1999 00:00:00;131,852049441397 02/08/1999 00:00:00;131,553395553375 03/08/1999 00:00:00;131,611669482745 04/08/1999 00:00:00;131,757354306171 05/08/1999 00:00:00;131,458700418148 06/08/1999 00:00:00;131,538827071032 09/08/1999 00:00:00;131,538827071032 10/08/1999 00:00:00;131,589816759231 11/08/1999 00:00:00;131,458700418148 12/08/1999 00:00:00;131,801059753198 13/08/1999 00:00:00;131,560679794546 16/08/1999 00:00:00;131,524258588689 17/08/1999 00:00:00;131,502405865176 18/08/1999 00:00:00;131,742785823828 19/08/1999 00:00:00;131,735501582657 20/08/1999 00:00:00;131,429563453463 23/08/1999 00:00:00;131,589816759231 24/08/1999 00:00:00;131,465984659319 25/08/1999 00:00:00;132,085145158878 26/08/1999 00:00:00;132,070576676536 27/08/1999 00:00:00;131,961313058966 30/08/1999 00:00:00;132,638747487896 31/08/1999 00:00:00;132,128850605906 01/09/1999 00:00:00;132,172556052934 02/09/1999 00:00:00;132,092429400049 06/09/1999 00:00:00;132,143419088248 07/09/1999 00:00:00;131,852049441397 08/09/1999 00:00:00;132,063292435364 09/09/1999 00:00:00;132,274535429332 10/09/1999 00:00:00;132,165271811762 13/09/1999 00:00:00;132,194408776447 14/09/1999 00:00:00;132,114282123563 15/09/1999 00:00:00;131,728217341485 16/09/1999 00:00:00;132,063292435364 17/09/1999 00:00:00;132,085145158878 20/09/1999 00:00:00;131,793775512027 21/09/1999 00:00:00;131,830196717883 22/09/1999 00:00:00;131,611669482745 23/09/1999 00:00:00;132,019586988337 24/09/1999 00:00:00;131,954028817795 27/09/1999 00:00:00;132,128850605906 28/09/1999 00:00:00;131,968597300138 29/09/1999 00:00:00;132,128850605906 30/09/1999 00:00:00;131,852049441397 01/10/1999 00:00:00;131,757354306170 04/10/1999 00:00:00;132,463925699785 05/10/1999 00:00:00;132,427504493928 06/10/1999 00:00:00;131,793775512027 07/10/1999 00:00:00;132,289103911674 08/10/1999 00:00:00;132,106997882392 11/10/1999 00:00:00;131,822912476712 12/10/1999 00:00:00;132,157987570591 13/10/1999 00:00:00;131,924891853110 14/10/1999 00:00:00;132,012302747165 15/10/1999 00:00:00;131,873902164911 18/10/1999 00:00:00;132,136134847077 19/10/1999 00:00:00;131,975881541309 20/10/1999 00:00:00;132,106997882392 21/10/1999 00:00:00;132,034155470679 22/10/1999 00:00:00;131,531542829860 25/10/1999 00:00:00;131,378573765263 26/10/1999 00:00:00;132,289103911674 27/10/1999 00:00:00;132,391083288072 28/10/1999 00:00:00;132,251344907844 29/10/1999 00:00:00;132,288118165799 02/11/1999 00:00:00;132,832362383527 03/11/1999 00:00:00;132,707333306481 04/11/1999 00:00:00;132,648496093754 05/11/1999 00:00:00;132,891199596254 08/11/1999 00:00:00;132,685269351708 09/11/1999 00:00:00;133,060356582845 10/11/1999 00:00:00;132,817653080345 11/11/1999 00:00:00;133,170676356709 12/11/1999 00:00:00;133,258932175800 15/11/1999 00:00:00;133,266286827391 16/11/1999 00:00:00;133,406025207618 17/11/1999 00:00:00;132,707333306481 18/11/1999 00:00:00;133,178031008300 19/11/1999 00:00:00;133,634019406936 22/11/1999 00:00:00;133,906141515800 23/11/1999 00:00:00;133,472217071936 24/11/1999 00:00:00;133,648728710118 25/11/1999 00:00:00;134,340065959664 26/11/1999 00:00:00;134,038525244437 29/11/1999 00:00:00;133,964978728528 30/11/1999 00:00:00;134,472449688301 01/12/1999 00:00:00;133,641374058527 02/12/1999 00:00:00;134,097362457164 03/12/1999 00:00:00;134,090007805573 06/12/1999 00:00:00;134,009106638073 07/12/1999 00:00:00;134,229746185801 08/12/1999 00:00:00;134,509222946255 09/12/1999 00:00:00;134,318002004892 10/12/1999 00:00:00;133,987042683300 13/12/1999 00:00:00;134,693089236028 14/12/1999 00:00:00;134,553350855801 15/12/1999 00:00:00;134,560705507392 16/12/1999 00:00:00;134,516577597846 17/12/1999 00:00:00;134,273874095346 20/12/1999 00:00:00;133,847304303073 21/12/1999 00:00:00;134,303292701710 22/12/1999 00:00:00;133,486926375118 23/12/1999 00:00:00;134,450385733528 24/12/1999 00:00:00;135,524164865802 27/12/1999 00:00:00;135,958089309666 28/12/1999 00:00:00;136,237566070120 29/12/1999 00:00:00;135,457973001483 30/12/1999 00:00:00;135,928670703302 03/01/2000 00:00:00;135,752159065120 04/01/2000 00:00:00;135,627129988074 05/01/2000 00:00:00;134,472449688301 06/01/2000 00:00:00;134,707798539210 07/01/2000 00:00:00;134,398903172391 10/01/2000 00:00:00;135,229978802165 11/01/2000 00:00:00;135,980153264438 12/01/2000 00:00:00;134,501868294664 13/01/2000 00:00:00;134,950502041710 14/01/2000 00:00:00;135,163786937847 17/01/2000 00:00:00;135,575647426938 18/01/2000 00:00:00;135,965443961256 19/01/2000 00:00:00;135,134368331483 20/01/2000 00:00:00;134,994629951256 21/01/2000 00:00:00;134,957856693301 24/01/2000 00:00:00;135,024048557619 25/01/2000 00:00:00;134,884310177392 26/01/2000 00:00:00;134,876955525801 27/01/2000 00:00:00;134,972565996483 28/01/2000 00:00:00;135,274106711710 31/01/2000 00:00:00;135,310879969665 01/02/2000 00:00:00;135,001984602846 02/02/2000 00:00:00;135,391781137165 03/02/2000 00:00:00;136,105182341484 04/02/2000 00:00:00;136,656781210802 07/02/2000 00:00:00;136,656781210802 08/02/2000 00:00:00;137,201025428530 09/02/2000 00:00:00;136,877420758530 10/02/2000 00:00:00;136,237566070120 11/02/2000 00:00:00;136,347885843984 14/02/2000 00:00:00;136,539106785348 15/02/2000 00:00:00;136,259630024893 16/02/2000 00:00:00;136,178728857393 17/02/2000 00:00:00;135,818350929438 18/02/2000 00:00:00;135,958089309665 21/02/2000 00:00:00;135,597711381710 22/02/2000 00:00:00;135,663903246029 23/02/2000 00:00:00;135,774223019892 24/02/2000 00:00:00;135,840414884211 25/02/2000 00:00:00;136,318467237620 28/02/2000 00:00:00;136,237566070120 29/02/2000 00:00:00;136,068409083529 01/03/2000 00:00:00;135,877188142165 02/03/2000 00:00:00;135,847769535802 03/03/2000 00:00:00;135,487391607847 06/03/2000 00:00:00;135,641839291256 07/03/2000 00:00:00;135,656548594438 08/03/2000 00:00:00;135,531519517392 09/03/2000 00:00:00;135,766868368301 10/03/2000 00:00:00;135,803641626256 13/03/2000 00:00:00;135,649193942847 14/03/2000 00:00:00;135,266752060119 15/03/2000 00:00:00;135,207914847392 16/03/2000 00:00:00;134,950502041710 17/03/2000 00:00:00;135,171141589437 20/03/2000 00:00:00;135,310879969665 21/03/2000 00:00:00;134,832827616255 22/03/2000 00:00:00;135,185850892619 23/03/2000 00:00:00;134,913728783755 24/03/2000 00:00:00;134,957856693301 27/03/2000 00:00:00;135,435909046710 28/03/2000 00:00:00;135,590356730119 29/03/2000 00:00:00;135,524164865801 30/03/2000 00:00:00;135,538874168983 31/03/2000 00:00:00;134,928438086937 03/04/2000 00:00:00;135,862478838983 04/04/2000 00:00:00;135,075531118755 05/04/2000 00:00:00;135,435909046710 06/04/2000 00:00:00;135,259397408528 07/04/2000 00:00:00;135,877188142165 10/04/2000 00:00:00;135,355007879210 11/04/2000 00:00:00;134,994629951255 12/04/2000 00:00:00;135,391781137165 13/04/2000 00:00:00;134,921083435346 14/04/2000 00:00:00;135,605066033301 17/04/2000 00:00:00;134,457740385118 18/04/2000 00:00:00;135,310879969664 19/04/2000 00:00:00;134,899019480573 20/04/2000 00:00:00;135,296170666483 25/04/2000 00:00:00;135,413845091937 26/04/2000 00:00:00;135,215269498983 27/04/2000 00:00:00;135,597711381710 28/04/2000 00:00:00;136,230211418529 02/05/2000 00:00:00;135,303525318073 03/05/2000 00:00:00;135,391781137164 04/05/2000 00:00:00;136,539106785347 05/05/2000 00:00:00;135,788932323074 08/05/2000 00:00:00;135,590356730119 09/05/2000 00:00:00;135,524164865801 10/05/2000 00:00:00;135,524164865801 11/05/2000 00:00:00;135,531519517392 12/05/2000 00:00:00;135,641839291256 15/05/2000 00:00:00;135,332943924437 16/05/2000 00:00:00;135,399135788755 17/05/2000 00:00:00;135,480036956255 18/05/2000 00:00:00;135,627129988074 19/05/2000 00:00:00;135,480036956255 22/05/2000 00:00:00;135,377071833983 23/05/2000 00:00:00;135,119659028301 24/05/2000 00:00:00;135,325589272846 25/05/2000 00:00:00;135,634484639665 26/05/2000 00:00:00;135,590356730119 29/05/2000 00:00:00;135,560938123755 30/05/2000 00:00:00;135,377071833983 31/05/2000 00:00:00;135,229978802164 01/06/2000 00:00:00;135,266752060119 02/06/2000 00:00:00;135,038757860800 05/06/2000 00:00:00;135,590356730119 06/06/2000 00:00:00;134,899019480573 07/06/2000 00:00:00;135,428554395119 08/06/2000 00:00:00;135,465327653073 09/06/2000 00:00:00;135,575647426937 13/06/2000 00:00:00;135,546228820574 14/06/2000 00:00:00;135,516810214210 15/06/2000 00:00:00;135,355007879210 16/06/2000 00:00:00;136,914194016484 19/06/2000 00:00:00;135,480036956255 20/06/2000 00:00:00;135,377071833982 21/06/2000 00:00:00;135,141722983073 22/06/2000 00:00:00;135,318234621255 23/06/2000 00:00:00;135,332943924437 26/06/2000 00:00:00;135,774223019892 27/06/2000 00:00:00;135,590356730119 28/06/2000 00:00:00;135,472682304664 29/06/2000 00:00:00;135,546228820573 30/06/2000 00:00:00;135,700676503983 03/07/2000 00:00:00;136,200792812165 04/07/2000 00:00:00;135,708031155574 05/07/2000 00:00:00;135,752159065119 06/07/2000 00:00:00;135,649193942846 07/07/2000 00:00:00;135,700676503983 10/07/2000 00:00:00;134,428321778754 11/07/2000 00:00:00;136,215502115347 12/07/2000 00:00:00;135,759513716710 13/07/2000 00:00:00;136,075763735119 17/07/2000 00:00:00;135,891897445346 18/07/2000 00:00:00;136,075763735119 19/07/2000 00:00:00;135,818350929437 20/07/2000 00:00:00;135,781577671483 21/07/2000 00:00:00;135,509455562619 24/07/2000 00:00:00;135,855124187392 25/07/2000 00:00:00;136,752391681483 26/07/2000 00:00:00;136,767100984665 27/07/2000 00:00:00;136,318467237619 28/07/2000 00:00:00;136,355240495574 31/07/2000 00:00:00;136,450850966256 01/08/2000 00:00:00;136,230211418528 02/08/2000 00:00:00;136,244920721710 03/08/2000 00:00:00;136,186083508983 04/08/2000 00:00:00;136,105182341483 07/08/2000 00:00:00;136,134600947847 08/08/2000 00:00:00;136,208147463756 09/08/2000 00:00:00;136,200792812165 10/08/2000 00:00:00;136,215502115347 11/08/2000 00:00:00;136,230211418528 14/08/2000 00:00:00;136,759746333074 15/08/2000 00:00:00;136,208147463756 16/08/2000 00:00:00;136,215502115347 17/08/2000 00:00:00;136,208147463756 18/08/2000 00:00:00;136,208147463756 21/08/2000 00:00:00;135,744804413528 22/08/2000 00:00:00;136,208147463756 23/08/2000 00:00:00;136,149310251028 24/08/2000 00:00:00;136,200792812165 25/08/2000 00:00:00;136,333176540801 28/08/2000 00:00:00;136,377304450347 29/08/2000 00:00:00;136,583234694892 30/08/2000 00:00:00;136,664135862392 31/08/2000 00:00:00;136,664135862392 01/09/2000 00:00:00;136,480269572619 04/09/2000 00:00:00;136,112536993074 05/09/2000 00:00:00;136,458205617847 06/09/2000 00:00:00;136,193438160574 07/09/2000 00:00:00;136,105182341483 08/09/2000 00:00:00;136,068409083528 11/09/2000 00:00:00;136,406723056710 12/09/2000 00:00:00;136,053699780346 13/09/2000 00:00:00;136,053699780346 14/09/2000 00:00:00;136,090473038301 15/09/2000 00:00:00;136,318467237619 18/09/2000 00:00:00;136,700909120347 19/09/2000 00:00:00;135,928670703301 20/09/2000 00:00:00;136,524397482165 21/09/2000 00:00:00;135,884542793755 22/09/2000 00:00:00;135,671257897619 25/09/2000 00:00:00;136,325821889210 26/09/2000 00:00:00;136,347885843983 27/09/2000 00:00:00;136,318467237619 28/09/2000 00:00:00;136,347885843983 29/09/2000 00:00:00;135,391781137164 02/10/2000 00:00:00;134,766635751936 03/10/2000 00:00:00;136,325821889210 04/10/2000 00:00:00;136,325821889210 05/10/2000 00:00:00;136,311112586028 06/10/2000 00:00:00;136,259630024892 09/10/2000 00:00:00;136,296403282846 10/10/2000 00:00:00;136,200792812164 11/10/2000 00:00:00;136,208147463755 12/10/2000 00:00:00;136,178728857392 13/10/2000 00:00:00;136,149310251028 16/10/2000 00:00:00;136,414077708301 17/10/2000 00:00:00;136,502333527392 18/10/2000 00:00:00;136,164019554210 19/10/2000 00:00:00;136,575880043301 20/10/2000 00:00:00;136,737682378301 23/10/2000 00:00:00;136,642071907619 24/10/2000 00:00:00;137,046577745120 25/10/2000 00:00:00;137,046577745120 26/10/2000 00:00:00;136,671490513983 27/10/2000 00:00:00;137,137870315867 30/10/2000 00:00:00;136,960201819911 31/10/2000 00:00:00;137,285927395830 01/11/2000 00:00:00;137,537624431767 02/11/2000 00:00:00;137,463595891786 03/11/2000 00:00:00;137,730098635719 06/11/2000 00:00:00;137,670875803734 07/11/2000 00:00:00;137,604250117751 08/11/2000 00:00:00;137,545027285766 09/11/2000 00:00:00;137,315538811823 10/11/2000 00:00:00;137,248913125839 13/11/2000 00:00:00;136,908381841924 14/11/2000 00:00:00;136,989813235904 15/11/2000 00:00:00;137,293330249828 16/11/2000 00:00:00;137,545027285765 17/11/2000 00:00:00;137,197093147852 20/11/2000 00:00:00;137,256315979837 21/11/2000 00:00:00;137,004618943900 22/11/2000 00:00:00;137,130467461869 23/11/2000 00:00:00;136,937993257917 24/11/2000 00:00:00;137,130467461869 27/11/2000 00:00:00;137,426581621795 28/11/2000 00:00:00;137,315538811823 29/11/2000 00:00:00;137,160078877861 30/11/2000 00:00:00;137,086050337880 01/12/2000 00:00:00;136,797339031951 04/12/2000 00:00:00;137,034230359893 05/12/2000 00:00:00;136,804741885950 06/12/2000 00:00:00;137,308135957824 07/12/2000 00:00:00;137,034230359892 08/12/2000 00:00:00;137,189690293854 11/12/2000 00:00:00;137,722695781721 12/12/2000 00:00:00;137,545027285765 13/12/2000 00:00:00;137,559832993762 14/12/2000 00:00:00;137,278524541832 15/12/2000 00:00:00;137,145273169865 18/12/2000 00:00:00;137,012021797898 19/12/2000 00:00:00;137,182287439856 20/12/2000 00:00:00;137,285927395830 21/12/2000 00:00:00;136,967604673909 22/12/2000 00:00:00;137,093453191878 27/12/2000 00:00:00;136,915784695922 28/12/2000 00:00:00;137,374761643808 29/12/2000 00:00:00;137,470998745784 02/01/2001 00:00:00;137,759710051712 03/01/2001 00:00:00;137,396970205802 04/01/2001 00:00:00;137,537624431767 05/01/2001 00:00:00;137,308135957824 08/01/2001 00:00:00;137,174884585857 09/01/2001 00:00:00;137,337747373817 10/01/2001 00:00:00;137,137870315867 11/01/2001 00:00:00;137,174884585857 12/01/2001 00:00:00;137,315538811822 15/01/2001 00:00:00;137,470998745784 16/01/2001 00:00:00;137,500610161776 17/01/2001 00:00:00;137,515415869773 18/01/2001 00:00:00;137,648667241739 19/01/2001 00:00:00;137,656070095738 22/01/2001 00:00:00;137,641264387741 23/01/2001 00:00:00;137,604250117750 24/01/2001 00:00:00;137,818932883697 25/01/2001 00:00:00;137,759710051712 26/01/2001 00:00:00;137,508013015774 29/01/2001 00:00:00;137,929975693669 30/01/2001 00:00:00;137,855947153688 31/01/2001 00:00:00;137,974392817658 01/02/2001 00:00:00;138,004004233651 02/02/2001 00:00:00;137,981795671656 05/02/2001 00:00:00;137,730098635719 06/02/2001 00:00:00;137,833738591693 07/02/2001 00:00:00;137,929975693669 08/02/2001 00:00:00;137,752307197713 09/02/2001 00:00:00;137,744904343715 12/02/2001 00:00:00;137,574638701758 13/02/2001 00:00:00;137,796724321702 14/02/2001 00:00:00;137,670875803734 15/02/2001 00:00:00;137,596847263752 16/02/2001 00:00:00;137,604250117750 19/02/2001 00:00:00;137,433984475793 20/02/2001 00:00:00;137,500610161776 21/02/2001 00:00:00;137,382164497806 22/02/2001 00:00:00;137,226704563844 23/02/2001 00:00:00;137,271121687833 26/02/2001 00:00:00;137,063841775885 27/02/2001 00:00:00;137,374761643807 28/02/2001 00:00:00;137,182287439855 01/03/2001 00:00:00;137,041633213890 02/03/2001 00:00:00;137,063841775885 05/03/2001 00:00:00;137,130467461868 06/03/2001 00:00:00;137,389567351804 07/03/2001 00:00:00;137,419178767796 08/03/2001 00:00:00;137,278524541831 09/03/2001 00:00:00;137,241510271840 12/03/2001 00:00:00;137,300733103826 13/03/2001 00:00:00;136,775130469957 14/03/2001 00:00:00;137,352553081813 15/03/2001 00:00:00;136,856561863936 16/03/2001 00:00:00;137,211898855848 19/03/2001 00:00:00;136,538239142016 20/03/2001 00:00:00;136,937993257916 21/03/2001 00:00:00;136,893576133927 22/03/2001 00:00:00;136,863964717934 23/03/2001 00:00:00;136,641879097990 26/03/2001 00:00:00;136,863964717934 27/03/2001 00:00:00;137,056438921886 28/03/2001 00:00:00;137,367358789809 29/03/2001 00:00:00;137,019424651896 30/03/2001 00:00:00;137,234107417842 02/04/2001 00:00:00;137,574638701757 03/04/2001 00:00:00;137,537624431767 04/04/2001 00:00:00;136,915784695921 05/04/2001 00:00:00;137,337747373816 06/04/2001 00:00:00;137,670875803734 09/04/2001 00:00:00;137,426581621794 10/04/2001 00:00:00;137,707890073724 11/04/2001 00:00:00;138,055824211638 12/04/2001 00:00:00;137,907767131675 17/04/2001 00:00:00;137,929975693669 18/04/2001 00:00:00;138,011407087649 19/04/2001 00:00:00;137,937378547667 20/04/2001 00:00:00;137,944781401665 23/04/2001 00:00:00;137,966989963660 24/04/2001 00:00:00;137,907767131674 25/04/2001 00:00:00;137,989198525654 26/04/2001 00:00:00;138,122449897621 27/04/2001 00:00:00;138,270506977584 30/04/2001 00:00:00;138,344535517566 02/05/2001 00:00:00;138,485189743531 03/05/2001 00:00:00;138,381549787557 04/05/2001 00:00:00;138,248298415590 07/05/2001 00:00:00;138,285312685580 08/05/2001 00:00:00;138,314924101573 09/05/2001 00:00:00;138,448175473540 10/05/2001 00:00:00;138,388952641555 11/05/2001 00:00:00;138,581426845507 14/05/2001 00:00:00;138,418564057547 15/05/2001 00:00:00;138,433369765544 16/05/2001 00:00:00;138,396355495553 17/05/2001 00:00:00;138,588829699505 18/05/2001 00:00:00;138,551815429514 21/05/2001 00:00:00;138,640649677492 22/05/2001 00:00:00;138,699872509477 23/05/2001 00:00:00;138,714678217474 24/05/2001 00:00:00;138,714678217474 25/05/2001 00:00:00;138,796109611453 28/05/2001 00:00:00;138,707275363475 29/05/2001 00:00:00;138,670261093485 30/05/2001 00:00:00;138,685066801481 31/05/2001 00:00:00;138,588829699505 01/06/2001 00:00:00;138,648052531490 05/06/2001 00:00:00;138,677663947483 06/06/2001 00:00:00;138,744289633466 07/06/2001 00:00:00;138,729483925470 08/06/2001 00:00:00;138,677663947483 11/06/2001 00:00:00;138,685066801481 12/06/2001 00:00:00;138,640649677492 13/06/2001 00:00:00;138,677663947483 14/06/2001 00:00:00;138,633246823494 15/06/2001 00:00:00;138,581426845507 18/06/2001 00:00:00;138,566621137510 19/06/2001 00:00:00;138,455578327538 20/06/2001 00:00:00;138,736886779468 21/06/2001 00:00:00;138,611038261499 22/06/2001 00:00:00;138,581426845507 25/06/2001 00:00:00;138,596232553503 26/06/2001 00:00:00;138,677663947483 27/06/2001 00:00:00;138,603635407501 28/06/2001 00:00:00;138,640649677492 29/06/2001 00:00:00;138,633246823494 02/07/2001 00:00:00;138,714678217473 03/07/2001 00:00:00;138,759095341462 04/07/2001 00:00:00;138,744289633466 05/07/2001 00:00:00;138,670261093484 06/07/2001 00:00:00;138,884943859431 09/07/2001 00:00:00;138,588829699505 10/07/2001 00:00:00;138,611038261499 11/07/2001 00:00:00;138,544412575516 12/07/2001 00:00:00;138,648052531490 13/07/2001 00:00:00;138,677663947482 16/07/2001 00:00:00;138,648052531490 17/07/2001 00:00:00;138,670261093484 18/07/2001 00:00:00;138,714678217473 19/07/2001 00:00:00;138,662858239486 20/07/2001 00:00:00;138,677663947482 23/07/2001 00:00:00;138,714678217473 24/07/2001 00:00:00;138,744289633466 25/07/2001 00:00:00;138,833123881444 26/07/2001 00:00:00;138,892346713429 27/07/2001 00:00:00;138,921958129422 30/07/2001 00:00:00;139,070015209385 31/07/2001 00:00:00;139,121835187372 01/08/2001 00:00:00;139,158849457363 02/08/2001 00:00:00;139,247683705340 03/08/2001 00:00:00;139,232877997344 06/08/2001 00:00:00;139,181058019357 07/08/2001 00:00:00;139,247683705340 08/08/2001 00:00:00;139,225475143346 09/08/2001 00:00:00;139,092223771379 10/08/2001 00:00:00;139,084820917381 13/08/2001 00:00:00;139,802897755202 14/08/2001 00:00:00;139,099626625377 15/08/2001 00:00:00;139,129238041370 16/08/2001 00:00:00;139,040403793392 17/08/2001 00:00:00;139,055209501388 20/08/2001 00:00:00;138,877541005433 21/08/2001 00:00:00;138,958972399412 22/08/2001 00:00:00;138,951569545414 23/08/2001 00:00:00;139,003389523401 24/08/2001 00:00:00;139,047806647390 27/08/2001 00:00:00;139,173655165359 28/08/2001 00:00:00;139,151446603364 29/08/2001 00:00:00;139,070015209385 30/08/2001 00:00:00;139,084820917381 31/08/2001 00:00:00;138,944166691416 03/09/2001 00:00:00;138,958972399412 04/09/2001 00:00:00;138,966375253410 05/09/2001 00:00:00;138,936763837418 06/09/2001 00:00:00;138,921958129421 07/09/2001 00:00:00;138,729483925469 10/09/2001 00:00:00;138,551815429514 11/09/2001 00:00:00;138,603635407501 12/09/2001 00:00:00;137,996601379652 13/09/2001 00:00:00;138,277909831582 14/09/2001 00:00:00;138,329729809569 17/09/2001 00:00:00;137,966989963659 18/09/2001 00:00:00;138,070629919633 19/09/2001 00:00:00;138,122449897620 20/09/2001 00:00:00;138,048421357639 21/09/2001 00:00:00;137,781918613705 24/09/2001 00:00:00;137,796724321701 25/09/2001 00:00:00;137,989198525653 26/09/2001 00:00:00;138,070629919633 27/09/2001 00:00:00;138,115047043622 28/09/2001 00:00:00;138,196478437602 01/10/2001 00:00:00;138,270506977583 02/10/2001 00:00:00;138,196478437602 03/10/2001 00:00:00;138,248298415589 04/10/2001 00:00:00;138,322326955571 05/10/2001 00:00:00;138,374146933558 08/10/2001 00:00:00;138,374146933558 09/10/2001 00:00:00;138,418564057547 10/10/2001 00:00:00;138,448175473539 11/10/2001 00:00:00;138,633246823493 12/10/2001 00:00:00;138,685066801480 15/10/2001 00:00:00;138,618441115497 16/10/2001 00:00:00;138,544412575515 17/10/2001 00:00:00;138,751692487464 18/10/2001 00:00:00;138,825721027445 19/10/2001 00:00:00;138,840526735441 22/10/2001 00:00:00;138,855332443438 23/10/2001 00:00:00;138,847929589440 24/10/2001 00:00:00;138,921958129421 25/10/2001 00:00:00;138,914555275423 26/10/2001 00:00:00;138,921958129421 29/10/2001 00:00:00;139,144043749366 30/10/2001 00:00:00;138,944166691416 31/10/2001 00:00:00;138,988583815405 01/11/2001 00:00:00;139,195863727353 02/11/2001 00:00:00;138,958972399412 05/11/2001 00:00:00;138,995986669403 06/11/2001 00:00:00;138,973492982920 07/11/2001 00:00:00;139,003484564897 08/11/2001 00:00:00;139,040974042367 09/11/2001 00:00:00;139,048471937861 12/11/2001 00:00:00;139,078463519838 13/11/2001 00:00:00;139,063467728849 14/11/2001 00:00:00;139,093459310826 15/11/2001 00:00:00;139,093459310826 16/11/2001 00:00:00;139,160940370273 19/11/2001 00:00:00;139,130948788296 20/11/2001 00:00:00;139,123450892802 21/11/2001 00:00:00;139,108455101814 22/11/2001 00:00:00;139,168438265767 23/11/2001 00:00:00;139,190931952249 26/11/2001 00:00:00;139,213425638731 27/11/2001 00:00:00;139,205927743237 28/11/2001 00:00:00;139,235919325213 29/11/2001 00:00:00;139,235919325213 30/11/2001 00:00:00;139,235919325213 03/12/2001 00:00:00;139,243417220707 04/12/2001 00:00:00;139,243417220707 05/12/2001 00:00:00;139,273408802684 06/12/2001 00:00:00;139,265910907190 07/12/2001 00:00:00;139,280906698178 10/12/2001 00:00:00;139,273408802684 11/12/2001 00:00:00;139,280906698178 12/12/2001 00:00:00;139,310898280154 13/12/2001 00:00:00;139,325894071142 14/12/2001 00:00:00;139,378379339601 17/12/2001 00:00:00;139,430864608060 18/12/2001 00:00:00;138,846028759521 19/12/2001 00:00:00;139,438362503554 20/12/2001 00:00:00;139,318396175648 21/12/2001 00:00:00;139,475851981024 24/12/2001 00:00:00;139,558328831459 27/12/2001 00:00:00;139,528337249483 28/12/2001 00:00:00;139,483349876518 02/01/2002 00:00:00;139,505843563000 03/01/2002 00:00:00;139,520839353989 04/01/2002 00:00:00;139,498345667506 07/01/2002 00:00:00;139,498345667506 08/01/2002 00:00:00;139,513341458495 09/01/2002 00:00:00;139,543333040471 10/01/2002 00:00:00;139,558328831459 11/01/2002 00:00:00;139,580822517941 14/01/2002 00:00:00;139,595818308929 15/01/2002 00:00:00;139,618311995412 16/01/2002 00:00:00;139,655801472882 17/01/2002 00:00:00;139,663299368376 18/01/2002 00:00:00;139,670797263870 21/01/2002 00:00:00;139,678295159364 22/01/2002 00:00:00;139,715784636835 23/01/2002 00:00:00;139,760772009799 24/01/2002 00:00:00;139,753274114305 25/01/2002 00:00:00;139,745776218811 28/01/2002 00:00:00;139,745776218811 29/01/2002 00:00:00;139,753274114305 30/01/2002 00:00:00;139,768269905293 31/01/2002 00:00:00;139,775767800787 01/02/2002 00:00:00;139,790763591776 04/02/2002 00:00:00;139,805759382764 05/02/2002 00:00:00;139,813257278258 06/02/2002 00:00:00;139,873240442211 07/02/2002 00:00:00;139,880738337705 08/02/2002 00:00:00;139,865742546716 11/02/2002 00:00:00;139,865742546716 12/02/2002 00:00:00;139,835750964740 13/02/2002 00:00:00;139,948219397151 14/02/2002 00:00:00;139,918227815175 15/02/2002 00:00:00;139,940721501657 18/02/2002 00:00:00;139,963215188140 19/02/2002 00:00:00;140,015700456598 20/02/2002 00:00:00;140,045692038575 21/02/2002 00:00:00;140,038194143080 22/02/2002 00:00:00;140,068185725057 25/02/2002 00:00:00;140,060687829563 26/02/2002 00:00:00;140,068185725057 27/02/2002 00:00:00;140,045692038575 28/02/2002 00:00:00;140,083181516045 01/03/2002 00:00:00;140,098177307033 04/03/2002 00:00:00;140,053189934069 05/03/2002 00:00:00;140,038194143080 06/03/2002 00:00:00;140,150662575492 07/03/2002 00:00:00;140,090679411539 08/03/2002 00:00:00;140,068185725057 11/03/2002 00:00:00;140,098177307033 12/03/2002 00:00:00;140,120670993515 13/03/2002 00:00:00;140,120670993515 14/03/2002 00:00:00;140,098177307033 15/03/2002 00:00:00;140,330612067350 18/03/2002 00:00:00;140,120670993515 19/03/2002 00:00:00;140,203147843950 20/03/2002 00:00:00;140,180654157468 21/03/2002 00:00:00;140,180654157468 22/03/2002 00:00:00;140,195649948456 25/03/2002 00:00:00;140,210645739444 26/03/2002 00:00:00;140,255633112409 27/03/2002 00:00:00;140,308118380867 28/03/2002 00:00:00;140,323114171856 02/04/2002 00:00:00;140,345607858338 03/04/2002 00:00:00;140,360603649326 04/04/2002 00:00:00;140,345607858338 05/04/2002 00:00:00;140,383097335808 08/04/2002 00:00:00;140,390595231302 09/04/2002 00:00:00;140,405591022291 10/04/2002 00:00:00;140,293122589879 11/04/2002 00:00:00;140,315616276361 12/04/2002 00:00:00;140,308118380867 15/04/2002 00:00:00;140,278126798891 16/04/2002 00:00:00;140,360603649326 17/04/2002 00:00:00;140,390595231302 18/04/2002 00:00:00;140,353105753832 19/04/2002 00:00:00;140,383097335808 22/04/2002 00:00:00;140,420586813279 23/04/2002 00:00:00;140,405591022290 24/04/2002 00:00:00;140,450578395255 25/04/2002 00:00:00;140,428084708773 26/04/2002 00:00:00;140,450578395255 29/04/2002 00:00:00;140,623029991619 30/04/2002 00:00:00;140,653021573595 02/05/2002 00:00:00;140,645523678101 03/05/2002 00:00:00;140,645523678101 06/05/2002 00:00:00;140,645523678101 07/05/2002 00:00:00;140,683013155572 10/05/2002 00:00:00;140,660519469089 13/05/2002 00:00:00;140,488067872725 14/05/2002 00:00:00;140,593038409643 15/05/2002 00:00:00;140,645523678101 16/05/2002 00:00:00;140,668017364583 17/05/2002 00:00:00;140,623029991619 21/05/2002 00:00:00;140,645523678101 22/05/2002 00:00:00;140,660519469089 23/05/2002 00:00:00;140,653021573595 24/05/2002 00:00:00;140,690511051066 27/05/2002 00:00:00;140,705506842054 28/05/2002 00:00:00;140,698008946560 29/05/2002 00:00:00;140,720502633042 30/05/2002 00:00:00;140,802979483477 31/05/2002 00:00:00;140,757992110512 03/06/2002 00:00:00;140,728000528536 04/06/2002 00:00:00;140,735498424030 05/06/2002 00:00:00;140,742996319524 06/06/2002 00:00:00;140,765490006007 07/06/2002 00:00:00;140,750494215018 10/06/2002 00:00:00;140,772987901501 11/06/2002 00:00:00;140,817975274465 12/06/2002 00:00:00;140,990426870829 13/06/2002 00:00:00;140,802979483477 14/06/2002 00:00:00;140,802979483477 17/06/2002 00:00:00;140,810477378971 18/06/2002 00:00:00;140,817975274465 19/06/2002 00:00:00;140,847966856441 20/06/2002 00:00:00;140,855464751936 21/06/2002 00:00:00;140,855464751936 24/06/2002 00:00:00;140,795481587983 25/06/2002 00:00:00;140,862962647430 26/06/2002 00:00:00;140,870460542924 27/06/2002 00:00:00;140,832971065453 28/06/2002 00:00:00;140,810477378971 01/07/2002 00:00:00;140,847966856441 02/07/2002 00:00:00;140,817975274465 03/07/2002 00:00:00;140,832971065453 04/07/2002 00:00:00;140,817975274465 05/07/2002 00:00:00;140,825473169959 08/07/2002 00:00:00;140,900452124900 09/07/2002 00:00:00;140,892954229406 10/07/2002 00:00:00;140,892954229406 11/07/2002 00:00:00;140,855464751935 12/07/2002 00:00:00;140,870460542924 15/07/2002 00:00:00;140,832971065453 16/07/2002 00:00:00;140,832971065453 17/07/2002 00:00:00;140,832971065453 18/07/2002 00:00:00;140,907950020394 19/07/2002 00:00:00;142,692449147987 22/07/2002 00:00:00;141,065405825770 23/07/2002 00:00:00;140,802979483477 24/07/2002 00:00:00;140,780485796995 25/07/2002 00:00:00;140,855464751935 26/07/2002 00:00:00;140,825473169959 29/07/2002 00:00:00;140,795481587983 30/07/2002 00:00:00;140,728000528536 31/07/2002 00:00:00;140,735498424030 01/08/2002 00:00:00;140,750494215018 02/08/2002 00:00:00;140,855464751935 05/08/2002 00:00:00;141,312836377075 06/08/2002 00:00:00;140,802979483477 07/08/2002 00:00:00;140,772987901500 08/08/2002 00:00:00;140,765490006006 09/08/2002 00:00:00;140,795481587983 12/08/2002 00:00:00;140,787983692489 13/08/2002 00:00:00;140,795481587983 14/08/2002 00:00:00;140,810477378971 16/08/2002 00:00:00;140,832971065453 19/08/2002 00:00:00;141,005422661817 20/08/2002 00:00:00;141,035414243793 21/08/2002 00:00:00;141,057907930276 22/08/2002 00:00:00;140,870460542923 23/08/2002 00:00:00;140,975431079841 26/08/2002 00:00:00;140,967933184347 27/08/2002 00:00:00;140,997924766323 28/08/2002 00:00:00;141,027916348299 29/08/2002 00:00:00;141,275346899604 30/08/2002 00:00:00;140,915447915888 02/09/2002 00:00:00;140,907950020394 03/09/2002 00:00:00;140,862962647429 04/09/2002 00:00:00;140,847966856441 05/09/2002 00:00:00;140,915447915888 06/09/2002 00:00:00;140,892954229406 09/09/2002 00:00:00;140,945439497864 10/09/2002 00:00:00;140,907950020394 11/09/2002 00:00:00;141,005422661817 12/09/2002 00:00:00;140,990426870829 13/09/2002 00:00:00;140,945439497864 16/09/2002 00:00:00;140,967933184346 17/09/2002 00:00:00;140,967933184346 18/09/2002 00:00:00;140,967933184346 19/09/2002 00:00:00;140,945439497864 20/09/2002 00:00:00;140,914986207852 23/09/2002 00:00:00;140,930212852858 24/09/2002 00:00:00;140,884532917840 25/09/2002 00:00:00;140,777946402798 26/09/2002 00:00:00;140,930212852858 27/09/2002 00:00:00;140,854079627828 30/09/2002 00:00:00;140,876919595337 01/10/2002 00:00:00;140,869306272834 02/10/2002 00:00:00;140,953052820367 03/10/2002 00:00:00;140,960666142870 04/10/2002 00:00:00;140,945439497864 07/10/2002 00:00:00;140,861692950331 08/10/2002 00:00:00;140,937826175361 09/10/2002 00:00:00;140,960666142870 10/10/2002 00:00:00;140,930212852858 11/10/2002 00:00:00;141,013959400391 14/10/2002 00:00:00;141,036799367900 15/10/2002 00:00:00;141,105319270427 16/10/2002 00:00:00;141,143385882942 17/10/2002 00:00:00;141,029186045397 18/10/2002 00:00:00;141,234745752978 21/10/2002 00:00:00;141,196679140463 22/10/2002 00:00:00;141,219519107972 23/10/2002 00:00:00;141,257585720487 24/10/2002 00:00:00;141,242359075481 25/10/2002 00:00:00;141,387012203037 28/10/2002 00:00:00;141,295652333002 29/10/2002 00:00:00;141,280425687996 30/10/2002 00:00:00;141,219519107972 31/10/2002 00:00:00;141,219519107972 04/11/2002 00:00:00;141,257585720487 05/11/2002 00:00:00;141,280425687996 06/11/2002 00:00:00;141,714385070666 07/11/2002 00:00:00;141,364172235528 08/11/2002 00:00:00;141,303265655505 12/11/2002 00:00:00;141,303265655505 13/11/2002 00:00:00;141,341332268019 14/11/2002 00:00:00;141,348945590522 15/11/2002 00:00:00;141,387012203037 18/11/2002 00:00:00;141,417465493049 19/11/2002 00:00:00;141,432692138055 20/11/2002 00:00:00;141,470758750570 21/11/2002 00:00:00;141,508825363085 22/11/2002 00:00:00;141,539278653097 25/11/2002 00:00:00;142,110277840821 26/11/2002 00:00:00;141,524052008091 27/11/2002 00:00:00;141,554505298103 28/11/2002 00:00:00;141,440305460558 29/11/2002 00:00:00;141,455532105564 02/12/2002 00:00:00;141,463145428067 03/12/2002 00:00:00;141,425078815552 04/12/2002 00:00:00;141,470758750570 05/12/2002 00:00:00;141,562118620606 06/12/2002 00:00:00;140,960666142870 09/12/2002 00:00:00;140,762719757792 10/12/2002 00:00:00;140,777946402798 11/12/2002 00:00:00;140,785559725301 12/12/2002 00:00:00;140,793173047804 13/12/2002 00:00:00;140,800786370307 16/12/2002 00:00:00;140,823626337816 17/12/2002 00:00:00;140,838852982822 18/12/2002 00:00:00;140,846466305325 19/12/2002 00:00:00;140,854079627828 20/12/2002 00:00:00;140,869306272834 23/12/2002 00:00:00;140,899759562846 24/12/2002 00:00:00;140,907372885349 27/12/2002 00:00:00;140,930212852858 30/12/2002 00:00:00;140,953052820367 31/12/2002 00:00:00;140,968279465373 02/01/2003 00:00:00;140,983506110379 03/01/2003 00:00:00;140,991119432882 06/01/2003 00:00:00;141,013959400391 07/01/2003 00:00:00;141,029186045397 08/01/2003 00:00:00;141,036799367900 09/01/2003 00:00:00;141,044412690403 10/01/2003 00:00:00;141,052026012906 13/01/2003 00:00:00;141,074865980415 14/01/2003 00:00:00;141,082479302917 15/01/2003 00:00:00;141,090092625420 16/01/2003 00:00:00;141,105319270426 17/01/2003 00:00:00;141,112932592929 20/01/2003 00:00:00;141,135772560438 21/01/2003 00:00:00;141,143385882941 22/01/2003 00:00:00;141,158612527947 23/01/2003 00:00:00;141,166225850450 24/01/2003 00:00:00;141,166225850450 27/01/2003 00:00:00;141,189065817959 28/01/2003 00:00:00;141,196679140462 29/01/2003 00:00:00;141,211905785468 30/01/2003 00:00:00;141,219519107971 31/01/2003 00:00:00;141,219519107971 03/02/2003 00:00:00;141,242359075480 04/02/2003 00:00:00;141,249972397983 05/02/2003 00:00:00;141,249972397983 06/02/2003 00:00:00;141,257585720486 07/02/2003 00:00:00;141,265199042989 10/02/2003 00:00:00;141,280425687995 11/02/2003 00:00:00;141,288039010498 12/02/2003 00:00:00;141,288039010498 13/02/2003 00:00:00;141,295652333001 14/02/2003 00:00:00;141,303265655504 17/02/2003 00:00:00;141,318492300510 18/02/2003 00:00:00;141,326105623013 19/02/2003 00:00:00;141,333718945516 20/02/2003 00:00:00;141,341332268019 21/02/2003 00:00:00;141,348945590522 24/02/2003 00:00:00;141,348945590522 25/02/2003 00:00:00;141,356558913025 26/02/2003 00:00:00;141,364172235528 27/02/2003 00:00:00;141,371785558031 28/02/2003 00:00:00;141,379398880534 03/03/2003 00:00:00;141,387012203037 04/03/2003 00:00:00;141,394625525540 05/03/2003 00:00:00;141,402238848043 06/03/2003 00:00:00;141,417465493049 07/03/2003 00:00:00;141,417465493049 10/03/2003 00:00:00;141,447918783061 11/03/2003 00:00:00;141,455532105564 12/03/2003 00:00:00;141,455532105564 13/03/2003 00:00:00;141,417465493049 14/03/2003 00:00:00;141,425078815552 17/03/2003 00:00:00;141,440305460558 18/03/2003 00:00:00;141,447918783061 19/03/2003 00:00:00;141,455532105564 20/03/2003 00:00:00;141,463145428067 21/03/2003 00:00:00;141,470758750570 24/03/2003 00:00:00;141,485985395576 25/03/2003 00:00:00;141,493598718079 26/03/2003 00:00:00;141,501212040582 27/03/2003 00:00:00;141,508825363085 28/03/2003 00:00:00;141,516438685588 31/03/2003 00:00:00;141,516438685588 01/04/2003 00:00:00;141,524052008091 02/04/2003 00:00:00;141,531665330594 03/04/2003 00:00:00;141,539278653097 04/04/2003 00:00:00;141,546891975600 07/04/2003 00:00:00;141,425078815552 08/04/2003 00:00:00;141,425078815552 09/04/2003 00:00:00;141,432692138055 10/04/2003 00:00:00;141,440305460558 11/04/2003 00:00:00;141,447918783061 14/04/2003 00:00:00;141,455532105564 15/04/2003 00:00:00;141,463145428067 16/04/2003 00:00:00;141,470758750570 17/04/2003 00:00:00;141,478372073073 22/04/2003 00:00:00;141,501212040582 23/04/2003 00:00:00;141,508825363085 24/04/2003 00:00:00;141,516438685588 25/04/2003 00:00:00;141,531665330593 28/04/2003 00:00:00;141,478372073073 29/04/2003 00:00:00;141,493598718079 30/04/2003 00:00:00;141,493598718079 02/05/2003 00:00:00;141,508825363085 05/05/2003 00:00:00;141,531665330593 06/05/2003 00:00:00;141,539278653096 07/05/2003 00:00:00;141,546891975599 09/05/2003 00:00:00;141,554505298102 12/05/2003 00:00:00;141,569731943108 13/05/2003 00:00:00;141,577345265611 14/05/2003 00:00:00;141,592571910617 15/05/2003 00:00:00;141,600185233120 16/05/2003 00:00:00;141,607798555623 19/05/2003 00:00:00;141,623025200629 20/05/2003 00:00:00;141,630638523132 21/05/2003 00:00:00;141,638251845635 22/05/2003 00:00:00;141,653478490641 23/05/2003 00:00:00;141,661091813144 26/05/2003 00:00:00;141,668705135647 27/05/2003 00:00:00;141,676318458150 28/05/2003 00:00:00;141,683931780653 30/05/2003 00:00:00;141,699158425659 02/06/2003 00:00:00;141,721998393168 03/06/2003 00:00:00;141,729611715671 04/06/2003 00:00:00;141,744838360677 05/06/2003 00:00:00;141,744838360677 06/06/2003 00:00:00;141,752451683180 10/06/2003 00:00:00;141,760065005683 11/06/2003 00:00:00;141,767678328186 12/06/2003 00:00:00;141,775291650689 13/06/2003 00:00:00;141,782904973192 16/06/2003 00:00:00;141,798131618198 17/06/2003 00:00:00;141,805744940701 18/06/2003 00:00:00;141,813358263204 19/06/2003 00:00:00;141,752451683180 20/06/2003 00:00:00;141,744838360677 23/06/2003 00:00:00;141,760065005683 24/06/2003 00:00:00;141,767678328186 25/06/2003 00:00:00;141,775291650689 26/06/2003 00:00:00;141,775291650689 27/06/2003 00:00:00;141,782904973192 30/06/2003 00:00:00;141,820971585707 01/07/2003 00:00:00;141,828584908210 02/07/2003 00:00:00;141,836198230713 03/07/2003 00:00:00;141,836198230713 04/07/2003 00:00:00;141,843811553216 07/07/2003 00:00:00;141,859038198222 08/07/2003 00:00:00;141,866651520725 09/07/2003 00:00:00;141,874264843228 10/07/2003 00:00:00;141,881878165731 11/07/2003 00:00:00;141,881878165731 15/07/2003 00:00:00;141,904718133240 16/07/2003 00:00:00;141,912331455743 17/07/2003 00:00:00;141,919944778246 18/07/2003 00:00:00;141,919944778246 21/07/2003 00:00:00;141,935171423252 22/07/2003 00:00:00;141,942784745755 23/07/2003 00:00:00;141,950398068258 24/07/2003 00:00:00;141,958011390761 25/07/2003 00:00:00;141,958011390761 28/07/2003 00:00:00;141,973238035767 29/07/2003 00:00:00;141,980851358270 30/07/2003 00:00:00;141,988464680773 31/07/2003 00:00:00;141,996078003275 01/08/2003 00:00:00;141,996078003275 04/08/2003 00:00:00;142,018917970784 05/08/2003 00:00:00;142,018917970784 06/08/2003 00:00:00;142,026531293287 07/08/2003 00:00:00;142,034144615790 08/08/2003 00:00:00;142,041757938293 11/08/2003 00:00:00;142,056984583299 12/08/2003 00:00:00;142,056984583299 13/08/2003 00:00:00;142,064597905802 14/08/2003 00:00:00;142,072211228305 18/08/2003 00:00:00;142,095051195814 19/08/2003 00:00:00;142,095051195814 20/08/2003 00:00:00;142,102664518317 21/08/2003 00:00:00;142,110277840820 22/08/2003 00:00:00;142,117891163323 25/08/2003 00:00:00;142,133117808329 26/08/2003 00:00:00;142,140731130832 27/08/2003 00:00:00;142,148344453335 28/08/2003 00:00:00;142,155957775838 29/08/2003 00:00:00;142,155957775838 01/09/2003 00:00:00;142,178797743347 02/09/2003 00:00:00;142,178797743347 03/09/2003 00:00:00;142,186411065850 04/09/2003 00:00:00;142,194024388353 05/09/2003 00:00:00;142,201637710856 08/09/2003 00:00:00;142,216864355862 09/09/2003 00:00:00;142,216864355862 10/09/2003 00:00:00;142,224477678365 11/09/2003 00:00:00;142,232091000868 12/09/2003 00:00:00;142,239704323371 15/09/2003 00:00:00;142,254930968377 16/09/2003 00:00:00;142,262544290880 17/09/2003 00:00:00;142,262544290880 18/09/2003 00:00:00;142,270157613383 19/09/2003 00:00:00;142,277770935886 22/09/2003 00:00:00;142,292997580892 23/09/2003 00:00:00;142,292997580892 24/09/2003 00:00:00;142,300610903395 25/09/2003 00:00:00;142,308224225898 26/09/2003 00:00:00;142,308224225898 29/09/2003 00:00:00;142,323450870904 30/09/2003 00:00:00;142,331064193407 01/10/2003 00:00:00;142,338677515910 02/10/2003 00:00:00;142,346290838413 03/10/2003 00:00:00;142,346290838413 06/10/2003 00:00:00;142,361517483419 07/10/2003 00:00:00;142,369130805922 08/10/2003 00:00:00;142,376744128425 09/10/2003 00:00:00;142,384357450928 10/10/2003 00:00:00;142,384357450928 13/10/2003 00:00:00;142,384357450928 14/10/2003 00:00:00;142,391970773431 15/10/2003 00:00:00;142,399584095934 16/10/2003 00:00:00;142,399584095934 17/10/2003 00:00:00;142,407197418437 20/10/2003 00:00:00;142,422424063443 21/10/2003 00:00:00;142,422424063443 22/10/2003 00:00:00;142,430037385946 23/10/2003 00:00:00;142,430037385946 24/10/2003 00:00:00;142,437842199217 27/10/2003 00:00:00;142,453451825759 28/10/2003 00:00:00;142,461256639030 29/10/2003 00:00:00;142,461256639030 30/10/2003 00:00:00;142,469061452302 31/10/2003 00:00:00;142,476866265573 03/11/2003 00:00:00;142,492475892115 04/11/2003 00:00:00;142,492475892115 05/11/2003 00:00:00;142,500280705386 06/11/2003 00:00:00;142,508085518657 07/11/2003 00:00:00;142,508085518657 10/11/2003 00:00:00;142,523695145200 12/11/2003 00:00:00;142,539304771742 13/11/2003 00:00:00;142,539304771742 14/11/2003 00:00:00;142,547109585013 17/11/2003 00:00:00;142,562719211556 18/11/2003 00:00:00;142,562719211556 19/11/2003 00:00:00;142,570524024827 20/11/2003 00:00:00;142,578328838098 21/11/2003 00:00:00;142,578328838098 24/11/2003 00:00:00;142,586133651369 25/11/2003 00:00:00;142,593938464641 26/11/2003 00:00:00;142,601743277912 27/11/2003 00:00:00;142,601743277912 28/11/2003 00:00:00;142,609548091183 01/12/2003 00:00:00;142,625157717725 02/12/2003 00:00:00;142,632962530996 03/12/2003 00:00:00;142,632962530996 04/12/2003 00:00:00;142,640767344268 05/12/2003 00:00:00;142,648572157539 08/12/2003 00:00:00;142,664181784081 09/12/2003 00:00:00;142,664181784081 10/12/2003 00:00:00;142,671986597352 11/12/2003 00:00:00;142,679791410624 12/12/2003 00:00:00;142,679791410624 15/12/2003 00:00:00;142,695401037166 16/12/2003 00:00:00;142,703205850437 17/12/2003 00:00:00;142,711010663708 18/12/2003 00:00:00;142,711010663708 19/12/2003 00:00:00;142,718815476979 22/12/2003 00:00:00;142,726620290251 23/12/2003 00:00:00;142,734425103522 24/12/2003 00:00:00;142,742229916793 29/12/2003 00:00:00;142,781253983149 30/12/2003 00:00:00;142,789058796420 31/12/2003 00:00:00;142,796863609691 02/01/2004 00:00:00;142,804668422963 05/01/2004 00:00:00;142,820278049505 06/01/2004 00:00:00;142,828082862776 07/01/2004 00:00:00;142,835887676047 08/01/2004 00:00:00;142,835887676047 09/01/2004 00:00:00;142,843692489318 12/01/2004 00:00:00;142,859302115861 13/01/2004 00:00:00;142,867106929132 14/01/2004 00:00:00;142,867106929132 15/01/2004 00:00:00;142,874911742403 16/01/2004 00:00:00;142,882716555674 19/01/2004 00:00:00;142,890521368946 20/01/2004 00:00:00;142,898326182217 21/01/2004 00:00:00;142,906130995488 22/01/2004 00:00:00;142,906130995488 23/01/2004 00:00:00;142,913935808759 26/01/2004 00:00:00;142,929545435301 27/01/2004 00:00:00;142,929545435301 28/01/2004 00:00:00;142,937350248573 29/01/2004 00:00:00;142,945155061844 30/01/2004 00:00:00;142,952959875115 02/02/2004 00:00:00;142,960764688386 03/02/2004 00:00:00;142,968569501657 04/02/2004 00:00:00;142,976374314929 05/02/2004 00:00:00;142,984179128200 06/02/2004 00:00:00;142,952959875115 09/02/2004 00:00:00;142,937350248573 10/02/2004 00:00:00;142,945155061844 11/02/2004 00:00:00;142,945155061844 12/02/2004 00:00:00;142,952959875115 13/02/2004 00:00:00;142,960764688386 16/02/2004 00:00:00;142,976374314928 17/02/2004 00:00:00;142,976374314928 18/02/2004 00:00:00;142,984179128200 19/02/2004 00:00:00;142,991983941471 20/02/2004 00:00:00;142,991983941471 23/02/2004 00:00:00;143,007593568013 24/02/2004 00:00:00;143,015398381284 25/02/2004 00:00:00;143,023203194556 26/02/2004 00:00:00;143,023203194556 27/02/2004 00:00:00;143,031008007827 01/03/2004 00:00:00;143,046617634369 02/03/2004 00:00:00;143,054422447640 03/03/2004 00:00:00;143,054422447640 04/03/2004 00:00:00;143,062227260911 05/03/2004 00:00:00;143,070032074183 08/03/2004 00:00:00;143,070032074183 09/03/2004 00:00:00;143,070032074183 10/03/2004 00:00:00;143,077836887454 11/03/2004 00:00:00;143,085641700725 12/03/2004 00:00:00;143,085641700725 15/03/2004 00:00:00;143,101251327267 16/03/2004 00:00:00;143,109056140539 17/03/2004 00:00:00;143,109056140539 18/03/2004 00:00:00;143,116860953810 19/03/2004 00:00:00;143,124665767081 22/03/2004 00:00:00;143,124665767081 23/03/2004 00:00:00;143,132470580352 24/03/2004 00:00:00;143,132470580352 25/03/2004 00:00:00;143,140275393623 26/03/2004 00:00:00;143,148080206895 29/03/2004 00:00:00;143,148080206895 30/03/2004 00:00:00;143,155885020166 31/03/2004 00:00:00;143,155885020166 01/04/2004 00:00:00;143,163689833437 02/04/2004 00:00:00;143,171494646708 05/04/2004 00:00:00;143,171494646708 06/04/2004 00:00:00;143,179299459979 07/04/2004 00:00:00;143,187104273250 08/04/2004 00:00:00;143,187104273250 13/04/2004 00:00:00;143,218323526335 14/04/2004 00:00:00;143,226128339606 15/04/2004 00:00:00;143,226128339606 16/04/2004 00:00:00;143,233933152878 19/04/2004 00:00:00;143,233933152878 20/04/2004 00:00:00;143,241737966149 21/04/2004 00:00:00;143,249542779420 22/04/2004 00:00:00;143,249542779420 23/04/2004 00:00:00;143,257347592691 26/04/2004 00:00:00;143,257347592691 27/04/2004 00:00:00;143,265152405962 28/04/2004 00:00:00;143,288566845776 29/04/2004 00:00:00;143,304176472318 30/04/2004 00:00:00;143,327590912132 03/05/2004 00:00:00;143,358810165217 04/05/2004 00:00:00;143,366614978488 05/05/2004 00:00:00;143,366614978488 06/05/2004 00:00:00;143,374419791759 07/05/2004 00:00:00;143,382224605030 10/05/2004 00:00:00;143,390029418301 11/05/2004 00:00:00;143,397834231573 12/05/2004 00:00:00;143,405639044844 13/05/2004 00:00:00;143,405639044844 14/05/2004 00:00:00;143,413443858115 17/05/2004 00:00:00;143,429053484657 18/05/2004 00:00:00;143,436858297928 19/05/2004 00:00:00;143,436858297928 21/05/2004 00:00:00;143,452467924471 24/05/2004 00:00:00;143,468077551013 25/05/2004 00:00:00;143,468077551013 26/05/2004 00:00:00;143,475882364284 27/05/2004 00:00:00;143,483687177556 28/05/2004 00:00:00;143,491491990827 01/06/2004 00:00:00;143,507101617369 02/06/2004 00:00:00;143,514906430640 03/06/2004 00:00:00;143,522711243912 04/06/2004 00:00:00;143,522711243912 07/06/2004 00:00:00;143,538320870454 08/06/2004 00:00:00;143,546125683725 09/06/2004 00:00:00;143,546125683725 10/06/2004 00:00:00;143,553930496996 11/06/2004 00:00:00;143,561735310267 14/06/2004 00:00:00;143,577344936810 15/06/2004 00:00:00;143,592954563352 16/06/2004 00:00:00;143,585149750081 17/06/2004 00:00:00;143,592954563352 18/06/2004 00:00:00;143,600759376623 21/06/2004 00:00:00;143,616369003166 22/06/2004 00:00:00;143,616369003166 23/06/2004 00:00:00;143,624173816437 24/06/2004 00:00:00;143,631978629708 25/06/2004 00:00:00;143,631978629708 28/06/2004 00:00:00;143,647588256250 29/06/2004 00:00:00;143,655393069522 30/06/2004 00:00:00;143,678807509335 01/07/2004 00:00:00;143,678807509335 02/07/2004 00:00:00;143,686612322606 05/07/2004 00:00:00;143,702221949149 06/07/2004 00:00:00;143,710026762420 07/07/2004 00:00:00;143,717831575691 08/07/2004 00:00:00;143,717831575691 09/07/2004 00:00:00;143,725636388962 12/07/2004 00:00:00;143,741246015505 13/07/2004 00:00:00;143,749050828776 15/07/2004 00:00:00;143,756855642047 16/07/2004 00:00:00;143,764660455318 19/07/2004 00:00:00;143,780270081861 20/07/2004 00:00:00;143,788074895132 21/07/2004 00:00:00;143,788074895132 22/07/2004 00:00:00;143,795879708403 23/07/2004 00:00:00;143,803684521674 26/07/2004 00:00:00;143,819294148217 27/07/2004 00:00:00;143,827098961488 28/07/2004 00:00:00;143,827098961488 29/07/2004 00:00:00;143,834903774759 30/07/2004 00:00:00;143,842708588030 02/08/2004 00:00:00;143,858318214572 03/08/2004 00:00:00;143,858318214572 04/08/2004 00:00:00;143,866123027844 05/08/2004 00:00:00;143,873927841115 06/08/2004 00:00:00;143,881732654386 09/08/2004 00:00:00;143,889537467657 10/08/2004 00:00:00;143,897342280928 11/08/2004 00:00:00;143,905147094200 12/08/2004 00:00:00;143,912951907471 13/08/2004 00:00:00;143,912951907471 16/08/2004 00:00:00;143,928561534013 17/08/2004 00:00:00;143,936366347284 18/08/2004 00:00:00;143,944171160555 19/08/2004 00:00:00;143,951975973827 20/08/2004 00:00:00;143,951975973827 23/08/2004 00:00:00;143,959780787098 24/08/2004 00:00:00;143,959780787098 25/08/2004 00:00:00;143,967585600369 26/08/2004 00:00:00;143,975390413640 27/08/2004 00:00:00;143,975390413640 30/08/2004 00:00:00;143,983195226911 31/08/2004 00:00:00;143,983195226911 01/09/2004 00:00:00;143,998804853454 02/09/2004 00:00:00;144,022219293267 03/09/2004 00:00:00;144,030024106538 06/09/2004 00:00:00;144,045633733081 07/09/2004 00:00:00;144,053438546352 08/09/2004 00:00:00;144,053438546352 09/09/2004 00:00:00;144,061243359623 10/09/2004 00:00:00;144,069048172894 13/09/2004 00:00:00;144,084657799437 14/09/2004 00:00:00;144,092462612708 15/09/2004 00:00:00;144,092462612708 16/09/2004 00:00:00;144,100267425979 17/09/2004 00:00:00;144,108072239250 20/09/2004 00:00:00;144,123681865793 21/09/2004 00:00:00;144,123681865793 22/09/2004 00:00:00;144,131486679064 23/09/2004 00:00:00;144,139291492335 24/09/2004 00:00:00;144,147096305606 27/09/2004 00:00:00;144,162705932149 28/09/2004 00:00:00;144,162705932149 29/09/2004 00:00:00;144,170510745420 30/09/2004 00:00:00;144,178315558691 01/10/2004 00:00:00;144,186120371962 04/10/2004 00:00:00;144,201729998505 05/10/2004 00:00:00;144,201729998505 06/10/2004 00:00:00;144,209534811776 07/10/2004 00:00:00;144,217339625047 08/10/2004 00:00:00;144,225144438318 11/10/2004 00:00:00;144,240754064860 12/10/2004 00:00:00;144,248558878132 13/10/2004 00:00:00;144,256363691403 14/10/2004 00:00:00;144,264274651847 15/10/2004 00:00:00;144,264274651847 18/10/2004 00:00:00;144,280096572734 19/10/2004 00:00:00;144,288007533178 20/10/2004 00:00:00;144,295918493621 21/10/2004 00:00:00;144,295918493621 22/10/2004 00:00:00;144,303829454065 25/10/2004 00:00:00;144,319651374953 26/10/2004 00:00:00;144,327562335396 27/10/2004 00:00:00;144,335473295840 28/10/2004 00:00:00;144,335473295840 29/10/2004 00:00:00;144,343384256284 02/11/2004 00:00:00;144,367117137615 03/11/2004 00:00:00;144,375028098059 04/11/2004 00:00:00;144,375028098059 05/11/2004 00:00:00;144,382939058502 08/11/2004 00:00:00;144,398760979390 09/11/2004 00:00:00;144,406671939834 10/11/2004 00:00:00;144,414582900277 12/11/2004 00:00:00;144,422493860721 15/11/2004 00:00:00;144,438315781609 16/11/2004 00:00:00;144,446226742052 17/11/2004 00:00:00;144,454137702496 18/11/2004 00:00:00;144,454137702496 19/11/2004 00:00:00;144,454137702496 22/11/2004 00:00:00;144,477870583827 23/11/2004 00:00:00;144,477870583827 24/11/2004 00:00:00;144,485822910477 25/11/2004 00:00:00;144,493775237128 26/11/2004 00:00:00;144,493775237128 29/11/2004 00:00:00;144,509679890429 30/11/2004 00:00:00;144,517632217079 01/12/2004 00:00:00;144,525584543729 02/12/2004 00:00:00;144,525584543729 03/12/2004 00:00:00;144,533536870380 06/12/2004 00:00:00;144,541489197030 07/12/2004 00:00:00;144,549441523680 08/12/2004 00:00:00;144,557393850331 09/12/2004 00:00:00;144,557393850331 10/12/2004 00:00:00;144,565346176981 13/12/2004 00:00:00;144,581250830282 14/12/2004 00:00:00;144,589203156932 15/12/2004 00:00:00;144,597155483582 16/12/2004 00:00:00;144,597155483582 17/12/2004 00:00:00;144,605107810233 20/12/2004 00:00:00;144,628964790184 21/12/2004 00:00:00;144,636917116834 22/12/2004 00:00:00;144,636917116834 23/12/2004 00:00:00;144,644869443485 24/12/2004 00:00:00;144,652821770135 27/12/2004 00:00:00;144,668726423436 28/12/2004 00:00:00;144,668726423436 29/12/2004 00:00:00;144,676678750086 30/12/2004 00:00:00;144,684631076736 31/12/2004 00:00:00;144,692583403387 03/01/2005 00:00:00;144,708488056688 04/01/2005 00:00:00;144,708488056688 05/01/2005 00:00:00;144,716440383338 06/01/2005 00:00:00;144,724392709988 07/01/2005 00:00:00;144,732345036639 10/01/2005 00:00:00;144,748249689939 11/01/2005 00:00:00;144,748249689939 12/01/2005 00:00:00;144,756202016590 13/01/2005 00:00:00;144,764154343240 14/01/2005 00:00:00;144,764154343240 17/01/2005 00:00:00;144,780058996541 18/01/2005 00:00:00;144,788011323191 19/01/2005 00:00:00;144,795963649841 20/01/2005 00:00:00;144,803915976492 21/01/2005 00:00:00;144,803915976492 24/01/2005 00:00:00;144,827772956443 25/01/2005 00:00:00;144,835725283093 26/01/2005 00:00:00;144,835725283093 27/01/2005 00:00:00;144,851629936394 28/01/2005 00:00:00;144,859582263044 31/01/2005 00:00:00;144,875486916345 01/02/2005 00:00:00;144,883439242995 02/02/2005 00:00:00;144,883439242995 03/02/2005 00:00:00;144,891391569646 04/02/2005 00:00:00;144,899343896296 07/02/2005 00:00:00;144,915248549597 08/02/2005 00:00:00;144,915248549597 09/02/2005 00:00:00;144,923200876247 10/02/2005 00:00:00;144,931153202898 11/02/2005 00:00:00;144,939105529548 14/02/2005 00:00:00;144,955010182849 15/02/2005 00:00:00;144,955010182849 16/02/2005 00:00:00;144,962962509499 17/02/2005 00:00:00;144,843677609744 18/02/2005 00:00:00;144,859582263044 21/02/2005 00:00:00;144,867534589695 22/02/2005 00:00:00;144,867534589695 23/02/2005 00:00:00;144,875486916345 24/02/2005 00:00:00;144,883439242995 25/02/2005 00:00:00;144,891391569646 28/02/2005 00:00:00;144,907296222946 01/03/2005 00:00:00;144,907296222946 02/03/2005 00:00:00;144,915248549597 03/03/2005 00:00:00;144,923200876247 04/03/2005 00:00:00;144,923200876247 07/03/2005 00:00:00;144,939105529548 08/03/2005 00:00:00;144,947057856198 09/03/2005 00:00:00;144,955010182849 10/03/2005 00:00:00;144,955010182849 11/03/2005 00:00:00;144,962962509499 14/03/2005 00:00:00;144,978867162800 15/03/2005 00:00:00;144,986819489450 16/03/2005 00:00:00;144,986819489450 17/03/2005 00:00:00;144,994771816100 18/03/2005 00:00:00;145,002724142751 21/03/2005 00:00:00;145,018628796051 22/03/2005 00:00:00;145,018628796051 23/03/2005 00:00:00;145,026581122702 24/03/2005 00:00:00;145,034533449352 29/03/2005 00:00:00;145,058390429303 30/03/2005 00:00:00;145,066342755954 31/03/2005 00:00:00;145,074295082604 01/04/2005 00:00:00;145,074295082604 04/04/2005 00:00:00;145,090199735905 05/04/2005 00:00:00;145,098152062555 06/04/2005 00:00:00;145,106104389205 07/04/2005 00:00:00;145,106104389205 08/04/2005 00:00:00;145,114056715856 11/04/2005 00:00:00;145,129961369157 12/04/2005 00:00:00;145,137913695807 13/04/2005 00:00:00;145,145866022457 14/04/2005 00:00:00;145,145866022457 15/04/2005 00:00:00;145,153818349108 18/04/2005 00:00:00;145,169723002408 19/04/2005 00:00:00;145,177675329059 20/04/2005 00:00:00;145,177675329059 21/04/2005 00:00:00;145,185627655709 22/04/2005 00:00:00;145,193579982359 25/04/2005 00:00:00;145,209484635660 26/04/2005 00:00:00;145,209484635660 27/04/2005 00:00:00;145,209484635660 28/04/2005 00:00:00;145,217436962310 29/04/2005 00:00:00;145,217436962310 02/05/2005 00:00:00;145,233341615611 03/05/2005 00:00:00;145,241293942262 04/05/2005 00:00:00;145,249246268912 06/05/2005 00:00:00;145,257198595562 09/05/2005 00:00:00;145,273103248863 10/05/2005 00:00:00;145,281055575513 11/05/2005 00:00:00;145,289007902164 12/05/2005 00:00:00;145,289007902164 13/05/2005 00:00:00;145,296960228814 17/05/2005 00:00:00;145,320817208765 18/05/2005 00:00:00;145,320817208765 19/05/2005 00:00:00;145,328769535415 20/05/2005 00:00:00;145,336721862066 23/05/2005 00:00:00;145,352626515367 24/05/2005 00:00:00;145,360578842017 25/05/2005 00:00:00;145,360578842017 26/05/2005 00:00:00;145,368531168667 27/05/2005 00:00:00;145,376483495318 30/05/2005 00:00:00;145,392388148618 31/05/2005 00:00:00;145,400340475269 01/06/2005 00:00:00;145,400340475269 02/06/2005 00:00:00;145,408292801919 03/06/2005 00:00:00;145,416245128569 06/06/2005 00:00:00;145,432149781870 07/06/2005 00:00:00;145,432149781870 08/06/2005 00:00:00;145,440102108521 09/06/2005 00:00:00;145,448054435171 10/06/2005 00:00:00;145,448054435171 13/06/2005 00:00:00;145,471911415122 14/06/2005 00:00:00;145,471911415122 15/06/2005 00:00:00;145,479863741772 16/06/2005 00:00:00;145,487816068423 17/06/2005 00:00:00;145,487816068423 20/06/2005 00:00:00;145,503720721723 21/06/2005 00:00:00;145,511673048374 22/06/2005 00:00:00;145,519625375024 23/06/2005 00:00:00;145,519625375024 24/06/2005 00:00:00;145,527577701674 27/06/2005 00:00:00;145,543482354975 28/06/2005 00:00:00;145,551434681626 29/06/2005 00:00:00;145,551434681626 30/06/2005 00:00:00;145,559387008276 01/07/2005 00:00:00;145,559387008276 04/07/2005 00:00:00;145,583243988227 05/07/2005 00:00:00;145,583243988227 06/07/2005 00:00:00;145,591196314877 07/07/2005 00:00:00;145,599148641528 08/07/2005 00:00:00;145,599148641528 11/07/2005 00:00:00;145,615053294828 12/07/2005 00:00:00;145,543482354975 13/07/2005 00:00:00;145,551434681626 15/07/2005 00:00:00;145,559387008276 18/07/2005 00:00:00;145,559387008276 19/07/2005 00:00:00;145,630957948129 20/07/2005 00:00:00;145,654814928080 21/07/2005 00:00:00;145,662767254731 22/07/2005 00:00:00;145,662767254731 25/07/2005 00:00:00;145,678671908031 26/07/2005 00:00:00;145,686624234682 27/07/2005 00:00:00;145,694576561332 28/07/2005 00:00:00;145,694576561332 29/07/2005 00:00:00;145,702528887982 01/08/2005 00:00:00;145,718433541283 02/08/2005 00:00:00;145,726385867933 03/08/2005 00:00:00;145,734338194584 04/08/2005 00:00:00;145,742290521234 05/08/2005 00:00:00;145,742290521234 08/08/2005 00:00:00;145,758195174535 09/08/2005 00:00:00;145,766147501185 10/08/2005 00:00:00;145,782052154486 11/08/2005 00:00:00;145,782052154486 12/08/2005 00:00:00;145,782052154486 16/08/2005 00:00:00;145,805909134437 17/08/2005 00:00:00;145,813861461087 18/08/2005 00:00:00;145,805909134437 19/08/2005 00:00:00;145,782052154486 22/08/2005 00:00:00;145,821813787738 23/08/2005 00:00:00;145,829766114388 24/08/2005 00:00:00;145,829766114388 25/08/2005 00:00:00;145,837718441039 26/08/2005 00:00:00;145,845670767689 29/08/2005 00:00:00;145,869527747640 30/08/2005 00:00:00;145,877480074290 31/08/2005 00:00:00;145,885432400941 01/09/2005 00:00:00;145,885432400941 02/09/2005 00:00:00;145,893384727591 05/09/2005 00:00:00;145,909289380892 06/09/2005 00:00:00;145,917241707542 07/09/2005 00:00:00;145,925194034192 08/09/2005 00:00:00;145,925194034192 09/09/2005 00:00:00;145,933146360843 12/09/2005 00:00:00;145,949051014144 13/09/2005 00:00:00;145,957003340794 14/09/2005 00:00:00;145,964955667444 15/09/2005 00:00:00;145,964955667444 16/09/2005 00:00:00;145,972907994095 19/09/2005 00:00:00;145,988812647395 20/09/2005 00:00:00;145,996764974046 21/09/2005 00:00:00;146,004717300696 22/09/2005 00:00:00;146,004717300696 23/09/2005 00:00:00;146,012669627346 26/09/2005 00:00:00;146,028574280647 27/09/2005 00:00:00;146,044478933948 28/09/2005 00:00:00;146,044478933948 29/09/2005 00:00:00;146,052431260598 30/09/2005 00:00:00;146,060383587249 03/10/2005 00:00:00;146,076288240549 04/10/2005 00:00:00;146,084240567200 05/10/2005 00:00:00;146,084240567200 06/10/2005 00:00:00;146,092192893850 07/10/2005 00:00:00;146,100145220500 10/10/2005 00:00:00;146,116049873801 11/10/2005 00:00:00;146,116049873801 12/10/2005 00:00:00;146,124002200452 13/10/2005 00:00:00;146,131954527102 14/10/2005 00:00:00;146,131954527102 17/10/2005 00:00:00;146,147859180403 18/10/2005 00:00:00;146,155811507053 19/10/2005 00:00:00;146,163763833703 20/10/2005 00:00:00;146,171716160354 21/10/2005 00:00:00;146,171716160354 24/10/2005 00:00:00;146,187620813654 25/10/2005 00:00:00;146,195573140305 26/10/2005 00:00:00;146,203525466955 27/10/2005 00:00:00;146,203525466955 28/10/2005 00:00:00;146,211477793605 31/10/2005 00:00:00;146,227382446906 02/11/2005 00:00:00;146,243287100207 03/11/2005 00:00:00;146,243287100207 04/11/2005 00:00:00;146,251239426857 07/11/2005 00:00:00;146,275096406808 08/11/2005 00:00:00;146,275096406808 09/11/2005 00:00:00;146,283048733459 10/11/2005 00:00:00;146,291001060109 14/11/2005 00:00:00;146,314858040060 15/11/2005 00:00:00;146,323002479695 16/11/2005 00:00:00;146,339291358965 17/11/2005 00:00:00;146,339291358965 18/11/2005 00:00:00;146,347435798600 21/11/2005 00:00:00;146,363724677869 22/11/2005 00:00:00;146,371869117504 23/11/2005 00:00:00;146,371869117504 24/11/2005 00:00:00;146,380013557139 25/11/2005 00:00:00;146,388157996774 28/11/2005 00:00:00;146,404446876043 29/11/2005 00:00:00;146,412591315678 30/11/2005 00:00:00;146,412591315678 01/12/2005 00:00:00;146,420735755313 02/12/2005 00:00:00;146,428880194948 05/12/2005 00:00:00;146,437024634583 06/12/2005 00:00:00;146,445169074218 07/12/2005 00:00:00;146,453313513852 08/12/2005 00:00:00;146,461457953487 09/12/2005 00:00:00;146,461457953487 12/12/2005 00:00:00;146,494035712027 13/12/2005 00:00:00;146,502180151662 14/12/2005 00:00:00;146,510324591296 15/12/2005 00:00:00;146,518469030931 16/12/2005 00:00:00;146,518469030931 19/12/2005 00:00:00;146,542902349836 20/12/2005 00:00:00;146,542902349836 21/12/2005 00:00:00;146,551046789471 22/12/2005 00:00:00;146,559191229105 23/12/2005 00:00:00;146,567335668740 27/12/2005 00:00:00;146,583624548010 28/12/2005 00:00:00;146,591768987645 29/12/2005 00:00:00;146,599913427280 30/12/2005 00:00:00;146,608057866915 02/01/2006 00:00:00;146,624346746184 03/01/2006 00:00:00;146,632491185819 04/01/2006 00:00:00;146,632491185819 05/01/2006 00:00:00;146,640635625454 06/01/2006 00:00:00;146,648780065089 09/01/2006 00:00:00;146,665068944358 10/01/2006 00:00:00;146,673213383993 11/01/2006 00:00:00;146,681357823628 12/01/2006 00:00:00;146,689502263263 13/01/2006 00:00:00;146,689502263263 16/01/2006 00:00:00;146,713935582167 17/01/2006 00:00:00;146,722080021802 18/01/2006 00:00:00;146,722080021802 19/01/2006 00:00:00;146,730224461437 20/01/2006 00:00:00;146,738368901072 23/01/2006 00:00:00;146,754657780342 24/01/2006 00:00:00;146,762802219977 25/01/2006 00:00:00;146,770946659611 26/01/2006 00:00:00;146,779091099246 27/01/2006 00:00:00;146,787235538881 30/01/2006 00:00:00;146,787235538881 31/01/2006 00:00:00;146,811668857786 01/02/2006 00:00:00;146,819813297420 02/02/2006 00:00:00;146,827957737055 03/02/2006 00:00:00;146,836102176690 06/02/2006 00:00:00;146,860535495595 07/02/2006 00:00:00;146,860535495595 08/02/2006 00:00:00;146,868679935230 09/02/2006 00:00:00;146,876824374864 10/02/2006 00:00:00;146,884968814499 13/02/2006 00:00:00;146,901257693769 14/02/2006 00:00:00;146,909402133404 15/02/2006 00:00:00;146,917546573039 16/02/2006 00:00:00;146,925691012673 17/02/2006 00:00:00;146,933835452308 20/02/2006 00:00:00;146,950124331578 21/02/2006 00:00:00;146,958268771213 22/02/2006 00:00:00;146,966413210848 23/02/2006 00:00:00;146,966413210848 24/02/2006 00:00:00;146,974557650482 27/02/2006 00:00:00;146,998990969387 28/02/2006 00:00:00;146,958268771213 01/03/2006 00:00:00;146,966413210848 02/03/2006 00:00:00;146,974557650482 03/03/2006 00:00:00;146,982702090117 06/03/2006 00:00:00;146,998990969387 07/03/2006 00:00:00;146,998990969387 08/03/2006 00:00:00;147,015279848657 09/03/2006 00:00:00;147,023424288291 10/03/2006 00:00:00;147,031568727926 13/03/2006 00:00:00;147,056002046831 14/03/2006 00:00:00;147,064146486466 15/03/2006 00:00:00;147,072290926101 16/03/2006 00:00:00;147,080435365735 17/03/2006 00:00:00;147,080435365735 20/03/2006 00:00:00;147,104868684640 21/03/2006 00:00:00;147,113013124275 22/03/2006 00:00:00;147,121157563910 23/03/2006 00:00:00;147,023424288291 24/03/2006 00:00:00;147,121157563910 27/03/2006 00:00:00;147,145590882814 28/03/2006 00:00:00;147,153735322449 29/03/2006 00:00:00;147,161879762084 30/03/2006 00:00:00;147,170024201719 31/03/2006 00:00:00;147,178168641353 03/04/2006 00:00:00;147,202601960258 04/04/2006 00:00:00;147,210746399893 05/04/2006 00:00:00;147,218890839528 06/04/2006 00:00:00;147,227035279163 07/04/2006 00:00:00;147,235179718797 10/04/2006 00:00:00;147,251468598067 11/04/2006 00:00:00;147,267757477337 12/04/2006 00:00:00;147,267757477337 13/04/2006 00:00:00;147,275901916972 18/04/2006 00:00:00;147,316624115146 19/04/2006 00:00:00;147,324768554781 20/04/2006 00:00:00;147,332912994416 21/04/2006 00:00:00;147,341057434050 24/04/2006 00:00:00;147,365490752955 25/04/2006 00:00:00;147,373635192590 26/04/2006 00:00:00;147,381779632225 27/04/2006 00:00:00;147,389924071859 28/04/2006 00:00:00;147,414357390764 02/05/2006 00:00:00;147,430646270034 03/05/2006 00:00:00;147,438790709669 04/05/2006 00:00:00;147,446935149303 05/05/2006 00:00:00;147,471368468208 09/05/2006 00:00:00;147,487657347478 10/05/2006 00:00:00;147,487657347478 11/05/2006 00:00:00;147,503946226747 12/05/2006 00:00:00;147,512090666382 15/05/2006 00:00:00;147,528379545652 16/05/2006 00:00:00;147,536523985287 17/05/2006 00:00:00;147,544668424922 18/05/2006 00:00:00;147,544668424922 19/05/2006 00:00:00;147,560957304191 22/05/2006 00:00:00;147,585390623096 23/05/2006 00:00:00;147,601679502365 24/05/2006 00:00:00;147,609823942000 26/05/2006 00:00:00;147,536523985287 29/05/2006 00:00:00;147,544668424921 30/05/2006 00:00:00;147,544668424921 31/05/2006 00:00:00;147,560957304191 01/06/2006 00:00:00;147,577246183461 02/06/2006 00:00:00;147,593535062731 06/06/2006 00:00:00;147,617968381635 07/06/2006 00:00:00;147,626112821270 08/06/2006 00:00:00;147,634257260905 09/06/2006 00:00:00;147,642401700540 12/06/2006 00:00:00;147,658690579809 13/06/2006 00:00:00;147,666835019444 14/06/2006 00:00:00;147,674979459079 15/06/2006 00:00:00;147,683123898714 16/06/2006 00:00:00;147,691268338349 19/06/2006 00:00:00;147,715701657253 20/06/2006 00:00:00;147,723846096888 21/06/2006 00:00:00;147,740134976158 22/06/2006 00:00:00;147,691268338349 23/06/2006 00:00:00;147,699412777983 26/06/2006 00:00:00;147,715701657253 27/06/2006 00:00:00;147,723846096888 28/06/2006 00:00:00;147,731990536523 29/06/2006 00:00:00;147,740134976158 30/06/2006 00:00:00;147,748279415793 03/07/2006 00:00:00;147,772712734697 04/07/2006 00:00:00;147,780857174332 05/07/2006 00:00:00;147,789001613967 06/07/2006 00:00:00;147,797146053602 07/07/2006 00:00:00;147,805290493236 10/07/2006 00:00:00;147,829723812141 11/07/2006 00:00:00;147,837868251776 12/07/2006 00:00:00;147,846012691411 13/07/2006 00:00:00;147,854157131046 17/07/2006 00:00:00;147,886734889585 18/07/2006 00:00:00;147,894879329220 19/07/2006 00:00:00;147,903023768855 20/07/2006 00:00:00;147,911168208489 21/07/2006 00:00:00;147,919312648124 24/07/2006 00:00:00;147,951890406664 25/07/2006 00:00:00;147,927457087759 26/07/2006 00:00:00;147,927457087759 27/07/2006 00:00:00;147,935601527394 28/07/2006 00:00:00;147,943745967029 31/07/2006 00:00:00;147,951890406664 01/08/2006 00:00:00;147,976323725568 02/08/2006 00:00:00;148,000757044473 03/08/2006 00:00:00;148,008901484108 04/08/2006 00:00:00;148,017045923742 07/08/2006 00:00:00;148,041479242647 08/08/2006 00:00:00;148,049623682282 09/08/2006 00:00:00;148,057768121917 10/08/2006 00:00:00;148,041479242647 11/08/2006 00:00:00;148,057768121917 14/08/2006 00:00:00;148,082201440821 16/08/2006 00:00:00;148,106634759726 17/08/2006 00:00:00;148,114779199361 18/08/2006 00:00:00;148,122923638995 21/08/2006 00:00:00;148,155501397535 22/08/2006 00:00:00;148,163645837170 23/08/2006 00:00:00;148,171790276804 24/08/2006 00:00:00;148,179934716439 25/08/2006 00:00:00;148,196223595709 28/08/2006 00:00:00;148,212512474979 29/08/2006 00:00:00;148,212512474979 30/08/2006 00:00:00;148,228801354248 31/08/2006 00:00:00;148,236945793883 01/09/2006 00:00:00;148,253234673153 04/09/2006 00:00:00;148,277667992057 05/09/2006 00:00:00;148,285812431692 06/09/2006 00:00:00;148,293956871327 07/09/2006 00:00:00;148,302101310962 08/09/2006 00:00:00;148,310245750597 11/09/2006 00:00:00;148,342823509136 12/09/2006 00:00:00;148,350967948771 13/09/2006 00:00:00;148,359112388406 14/09/2006 00:00:00;148,375401267676 15/09/2006 00:00:00;148,383545707310 18/09/2006 00:00:00;148,416123465850 19/09/2006 00:00:00;148,424267905485 20/09/2006 00:00:00;148,440556784754 21/09/2006 00:00:00;148,416123465850 22/09/2006 00:00:00;148,424267905485 25/09/2006 00:00:00;148,424267905485 26/09/2006 00:00:00;148,456845664024 27/09/2006 00:00:00;148,464990103659 28/09/2006 00:00:00;148,473134543294 29/09/2006 00:00:00;148,481278982929 02/10/2006 00:00:00;148,513856741468 03/10/2006 00:00:00;148,522001181103 04/10/2006 00:00:00;148,530145620738 05/10/2006 00:00:00;148,538290060372 06/10/2006 00:00:00;148,554578939642 09/10/2006 00:00:00;148,587156698181 10/10/2006 00:00:00;148,595301137816 11/10/2006 00:00:00;148,603445577451 12/10/2006 00:00:00;148,611590017086 13/10/2006 00:00:00;148,627878896356 16/10/2006 00:00:00;148,660456654895 17/10/2006 00:00:00;148,668601094530 18/10/2006 00:00:00;148,676745534165 19/10/2006 00:00:00;148,693034413434 20/10/2006 00:00:00;148,701178853069 23/10/2006 00:00:00;148,733756611609 24/10/2006 00:00:00;148,741901051244 25/10/2006 00:00:00;148,758189930513 26/10/2006 00:00:00;148,766334370148 27/10/2006 00:00:00;148,774478809783 30/10/2006 00:00:00;148,807056568322 31/10/2006 00:00:00;148,823345447592 02/11/2006 00:00:00;148,839634326862 03/11/2006 00:00:00;148,855923206131 06/11/2006 00:00:00;148,888500964671 07/11/2006 00:00:00;148,896645404306 08/11/2006 00:00:00;148,904789843940 09/11/2006 00:00:00;148,921483206031 10/11/2006 00:00:00;148,929829887076 13/11/2006 00:00:00;148,963216611256 14/11/2006 00:00:00;148,971563292301 15/11/2006 00:00:00;148,988256654391 16/11/2006 00:00:00;148,996603335436 17/11/2006 00:00:00;149,004950016481 20/11/2006 00:00:00;149,038336740661 21/11/2006 00:00:00;149,046683421706 22/11/2006 00:00:00;149,063376783797 23/11/2006 00:00:00;149,071723464842 24/11/2006 00:00:00;149,080070145887 27/11/2006 00:00:00;149,113456870067 28/11/2006 00:00:00;149,130150232157 29/11/2006 00:00:00;149,138496913202 30/11/2006 00:00:00;149,146843594247 01/12/2006 00:00:00;149,155190275292 04/12/2006 00:00:00;149,188576999472 05/12/2006 00:00:00;149,205270361563 06/12/2006 00:00:00;149,213617042608 07/12/2006 00:00:00;149,221963723653 08/12/2006 00:00:00;149,230310404698 11/12/2006 00:00:00;149,263697128878 12/12/2006 00:00:00;149,272043809923 13/12/2006 00:00:00;149,288737172013 14/12/2006 00:00:00;149,297083853058 15/12/2006 00:00:00;149,305430534103 18/12/2006 00:00:00;149,347163939329 19/12/2006 00:00:00;149,355510620374 20/12/2006 00:00:00;149,338817258284 21/12/2006 00:00:00;149,355510620374 22/12/2006 00:00:00;149,372203982464 27/12/2006 00:00:00;149,430630749779 28/12/2006 00:00:00;149,447324111869 29/12/2006 00:00:00;149,472364155005 02/01/2007 00:00:00;149,514097560230 03/01/2007 00:00:00;149,522444241275 04/01/2007 00:00:00;149,539137603365 05/01/2007 00:00:00;149,555830965455 08/01/2007 00:00:00;149,589217689635 09/01/2007 00:00:00;149,605911051726 10/01/2007 00:00:00;149,614257732771 11/01/2007 00:00:00;149,630951094861 12/01/2007 00:00:00;149,664337819041 15/01/2007 00:00:00;149,681031181131 16/01/2007 00:00:00;149,689377862176 17/01/2007 00:00:00;149,706071224266 18/01/2007 00:00:00;149,714417905311 19/01/2007 00:00:00;149,747804629492 22/01/2007 00:00:00;149,764497991582 23/01/2007 00:00:00;149,772844672627 24/01/2007 00:00:00;149,789538034717 25/01/2007 00:00:00;149,806231396807 26/01/2007 00:00:00;149,839618120987 29/01/2007 00:00:00;149,856311483077 30/01/2007 00:00:00;149,873004845167 31/01/2007 00:00:00;149,881351526213 01/02/2007 00:00:00;149,898044888303 02/02/2007 00:00:00;149,931431612483 05/02/2007 00:00:00;149,948124974573 06/02/2007 00:00:00;149,956471655618 07/02/2007 00:00:00;149,973165017708 08/02/2007 00:00:00;149,981511698753 09/02/2007 00:00:00;150,014898422933 12/02/2007 00:00:00;150,031591785024 13/02/2007 00:00:00;150,039938466069 14/02/2007 00:00:00;150,056631828159 15/02/2007 00:00:00;150,064978509204 16/02/2007 00:00:00;150,098365233384 19/02/2007 00:00:00;150,115058595474 20/02/2007 00:00:00;150,123405276519 21/02/2007 00:00:00;150,140098638609 22/02/2007 00:00:00;150,148445319654 23/02/2007 00:00:00;150,181832043835 26/02/2007 00:00:00;150,198525405925 27/02/2007 00:00:00;150,206872086970 28/02/2007 00:00:00;150,223565449060 01/03/2007 00:00:00;150,231912130105 02/03/2007 00:00:00;150,265298854285 05/03/2007 00:00:00;150,281992216375 06/03/2007 00:00:00;150,290338897420 07/03/2007 00:00:00;150,307032259511 08/03/2007 00:00:00;150,315378940556 09/03/2007 00:00:00;150,323725621601 12/03/2007 00:00:00;150,340418983691 13/03/2007 00:00:00;150,348765664736 14/03/2007 00:00:00;150,365459026826 15/03/2007 00:00:00;150,373805707871 16/03/2007 00:00:00;150,398845751006 19/03/2007 00:00:00;150,415539113096 20/03/2007 00:00:00;150,423885794141 21/03/2007 00:00:00;150,440579156232 22/03/2007 00:00:00;150,448925837277 23/03/2007 00:00:00;150,490659242502 26/03/2007 00:00:00;150,499005923547 27/03/2007 00:00:00;150,515699285637 28/03/2007 00:00:00;150,524045966682 29/03/2007 00:00:00;150,540739328772 30/03/2007 00:00:00;150,590819415043 02/04/2007 00:00:00;150,607512777133 03/04/2007 00:00:00;150,615859458178 04/04/2007 00:00:00;150,632552820268 05/04/2007 00:00:00;150,624206139223 10/04/2007 00:00:00;150,707672949673 11/04/2007 00:00:00;150,724366311764 13/04/2007 00:00:00;150,774446398034 16/04/2007 00:00:00;150,782793079079 17/04/2007 00:00:00;150,799486441169 18/04/2007 00:00:00;150,816179803259 19/04/2007 00:00:00;150,824526484304 20/04/2007 00:00:00;150,866259889530 23/04/2007 00:00:00;150,874606570575 24/04/2007 00:00:00;150,891299932665 25/04/2007 00:00:00;150,907993294755 26/04/2007 00:00:00;150,916339975800 27/04/2007 00:00:00;150,958073381025 30/04/2007 00:00:00;150,966420062070 02/05/2007 00:00:00;150,999806786251 03/05/2007 00:00:00;151,008153467296 04/05/2007 00:00:00;151,024846829386 07/05/2007 00:00:00;151,058233553566 09/05/2007 00:00:00;151,083273596701 10/05/2007 00:00:00;151,099966958791 11/05/2007 00:00:00;151,133353682972 14/05/2007 00:00:00;151,150047045062 15/05/2007 00:00:00;151,158393726107 16/05/2007 00:00:00;151,175087088197 18/05/2007 00:00:00;151,200127131332 21/05/2007 00:00:00;151,241860536557 22/05/2007 00:00:00;151,258553898648 23/05/2007 00:00:00;151,266900579693 24/05/2007 00:00:00;151,283593941783 25/05/2007 00:00:00;151,316980665963 29/05/2007 00:00:00;151,350367390143 30/05/2007 00:00:00;151,358714071188 31/05/2007 00:00:00;151,375407433278 01/06/2007 00:00:00;151,408794157459 04/06/2007 00:00:00;151,425487519549 05/06/2007 00:00:00;151,442180881639 06/06/2007 00:00:00;151,450527562684 07/06/2007 00:00:00;151,458874243729 08/06/2007 00:00:00;151,467220924774 11/06/2007 00:00:00;151,492260967909 12/06/2007 00:00:00;151,500607648954 13/06/2007 00:00:00;151,517301011044 14/06/2007 00:00:00;151,533994373134 15/06/2007 00:00:00;151,575727778360 18/06/2007 00:00:00;151,592421140450 19/06/2007 00:00:00;151,609114502540 20/06/2007 00:00:00;151,617461183585 21/06/2007 00:00:00;151,634154545675 22/06/2007 00:00:00;151,675887950901 25/06/2007 00:00:00;151,692581312991 26/06/2007 00:00:00;151,700927994036 27/06/2007 00:00:00;151,717621356126 28/06/2007 00:00:00;151,734314718216 29/06/2007 00:00:00;151,776048123441 02/07/2007 00:00:00;151,792741485531 03/07/2007 00:00:00;151,809434847621 04/07/2007 00:00:00;151,817781528667 05/07/2007 00:00:00;151,834474890757 06/07/2007 00:00:00;151,867861614937 09/07/2007 00:00:00;151,892901658072 10/07/2007 00:00:00;151,909595020162 11/07/2007 00:00:00;151,917941701207 12/07/2007 00:00:00;151,934635063297 13/07/2007 00:00:00;151,926288382252 16/07/2007 00:00:00;151,951328425387 17/07/2007 00:00:00;151,993061830613 18/07/2007 00:00:00;152,043141916883 19/07/2007 00:00:00;152,051488597928 20/07/2007 00:00:00;152,068181960018 23/07/2007 00:00:00;152,109915365244 24/07/2007 00:00:00;152,101568684199 25/07/2007 00:00:00;152,118262046289 26/07/2007 00:00:00;152,134955408379 27/07/2007 00:00:00;152,143302089424 30/07/2007 00:00:00;152,185035494649 31/07/2007 00:00:00;152,201728856739 01/08/2007 00:00:00;152,218422218829 02/08/2007 00:00:00;152,235115580920 03/08/2007 00:00:00;152,243462261965 06/08/2007 00:00:00;152,293542348235 07/08/2007 00:00:00;152,310235710325 08/08/2007 00:00:00;152,326929072415 09/08/2007 00:00:00;152,335275753460 10/08/2007 00:00:00;152,351969115550 13/08/2007 00:00:00;152,393702520776 14/08/2007 00:00:00;152,410395882866 16/08/2007 00:00:00;152,443782607046 17/08/2007 00:00:00;152,452129288091 20/08/2007 00:00:00;152,493862693316 21/08/2007 00:00:00;152,502209374362 22/08/2007 00:00:00;152,518902736452 23/08/2007 00:00:00;152,535596098542 24/08/2007 00:00:00;152,543942779587 27/08/2007 00:00:00;152,585676184812 28/08/2007 00:00:00;152,602369546902 29/08/2007 00:00:00;152,610716227947 30/08/2007 00:00:00;152,627409590037 31/08/2007 00:00:00;152,644102952128 03/09/2007 00:00:00;152,694183038398 04/09/2007 00:00:00;152,710876400488 05/09/2007 00:00:00;152,727569762578 06/09/2007 00:00:00;152,735916443623 07/09/2007 00:00:00;152,752609805713 10/09/2007 00:00:00;152,794343210939 11/09/2007 00:00:00;152,811036573029 12/09/2007 00:00:00;152,819383254074 13/09/2007 00:00:00;152,836076616164 14/09/2007 00:00:00;152,852769978254 17/09/2007 00:00:00;152,894503383479 18/09/2007 00:00:00;152,902850064524 19/09/2007 00:00:00;152,919543426615 20/09/2007 00:00:00;152,936236788705 21/09/2007 00:00:00;152,952930150795 24/09/2007 00:00:00;152,994663556020 25/09/2007 00:00:00;153,011356918110 26/09/2007 00:00:00;153,028050280200 27/09/2007 00:00:00;153,044743642290 28/09/2007 00:00:00;153,061437004381 01/10/2007 00:00:00;153,103170409606 02/10/2007 00:00:00;153,119863771696 03/10/2007 00:00:00;153,136557133786 04/10/2007 00:00:00;153,144903814831 05/10/2007 00:00:00;153,161597176921 08/10/2007 00:00:00;153,203330582147 09/10/2007 00:00:00;153,211677263192 10/10/2007 00:00:00;153,228370625282 11/10/2007 00:00:00;153,245063987372 12/10/2007 00:00:00;153,253410668417 15/10/2007 00:00:00;153,295144073642 16/10/2007 00:00:00;153,311837435732 17/10/2007 00:00:00;153,328530797823 18/10/2007 00:00:00;153,345224159913 19/10/2007 00:00:00;153,353570840958 22/10/2007 00:00:00;153,403650927228 23/10/2007 00:00:00;153,411997608273 24/10/2007 00:00:00;153,428690970363 25/10/2007 00:00:00;153,445384332453 26/10/2007 00:00:00;153,462077694544 29/10/2007 00:00:00;153,503811099769 30/10/2007 00:00:00;153,520504461859 31/10/2007 00:00:00;153,537197823949 02/11/2007 00:00:00;153,562237867084 05/11/2007 00:00:00;153,612317953355 06/11/2007 00:00:00;153,629011315445 07/11/2007 00:00:00;153,637357996490 08/11/2007 00:00:00;153,654051358580 09/11/2007 00:00:00;153,670744720670 12/11/2007 00:00:00;153,712478125895 13/11/2007 00:00:00;153,729171487985 14/11/2007 00:00:00;153,737518169031 15/11/2007 00:00:00;153,754211531121 16/11/2007 00:00:00;153,771305778887 19/11/2007 00:00:00;153,814041398302 20/11/2007 00:00:00;153,831135646068 21/11/2007 00:00:00;153,848229893834 22/11/2007 00:00:00;153,865324141600 23/11/2007 00:00:00;153,873871265483 26/11/2007 00:00:00;153,916606884897 27/11/2007 00:00:00;153,933701132663 28/11/2007 00:00:00;153,950795380429 29/11/2007 00:00:00;153,967889628195 30/11/2007 00:00:00;153,976436752078 03/12/2007 00:00:00;154,019172371493 04/12/2007 00:00:00;154,036266619259 05/12/2007 00:00:00;154,053360867025 06/12/2007 00:00:00;154,061907990908 07/12/2007 00:00:00;154,079002238674 10/12/2007 00:00:00;154,138832105855 11/12/2007 00:00:00;154,155926353621 12/12/2007 00:00:00;154,173020601387 13/12/2007 00:00:00;154,181567725270 14/12/2007 00:00:00;154,198661973036 17/12/2007 00:00:00;154,224303344685 18/12/2007 00:00:00;154,241397592451 19/12/2007 00:00:00;154,258491840217 20/12/2007 00:00:00;154,275586087983 21/12/2007 00:00:00;154,292680335749 24/12/2007 00:00:00;154,335415955164 27/12/2007 00:00:00;154,386698698462 28/12/2007 00:00:00;154,395245822345 31/12/2007 00:00:00;154,429434317877 02/01/2008 00:00:00;154,437981441760 03/01/2008 00:00:00;154,472169937292 04/01/2008 00:00:00;154,514905556707 07/01/2008 00:00:00;154,566188300005 08/01/2008 00:00:00;154,583282547771 09/01/2008 00:00:00;154,600376795536 10/01/2008 00:00:00;154,608923919419 11/01/2008 00:00:00;154,626018167185 14/01/2008 00:00:00;154,660206662717 15/01/2008 00:00:00;154,677300910483 16/01/2008 00:00:00;154,694395158249 17/01/2008 00:00:00;154,711489406015 18/01/2008 00:00:00;154,728583653781 21/01/2008 00:00:00;154,779866397079 22/01/2008 00:00:00;154,796960644845 23/01/2008 00:00:00;154,814054892611 24/01/2008 00:00:00;154,822602016494 25/01/2008 00:00:00;154,839696264260 28/01/2008 00:00:00;154,882431883675 29/01/2008 00:00:00;154,890979007558 30/01/2008 00:00:00;154,908073255324 31/01/2008 00:00:00;154,925167503090 01/02/2008 00:00:00;154,942261750856 04/02/2008 00:00:00;154,984997370271 05/02/2008 00:00:00;155,002091618037 06/02/2008 00:00:00;155,019185865803 07/02/2008 00:00:00;155,036280113569 08/02/2008 00:00:00;155,053374361335 11/02/2008 00:00:00;155,104657104633 12/02/2008 00:00:00;155,113204228516 13/02/2008 00:00:00;155,130298476282 14/02/2008 00:00:00;155,147392724048 15/02/2008 00:00:00;155,164486971814 18/02/2008 00:00:00;155,215769715112 19/02/2008 00:00:00;155,224316838995 20/02/2008 00:00:00;155,241411086761 21/02/2008 00:00:00;155,258505334527 22/02/2008 00:00:00;155,275599582293 25/02/2008 00:00:00;155,326882325590 26/02/2008 00:00:00;155,335429449473 27/02/2008 00:00:00;155,352523697239 28/02/2008 00:00:00;155,378165068888 29/02/2008 00:00:00;155,386712192771 03/03/2008 00:00:00;155,437994936069 04/03/2008 00:00:00;155,455089183835 05/03/2008 00:00:00;155,472183431601 06/03/2008 00:00:00;155,489277679367 07/03/2008 00:00:00;155,497824803250 10/03/2008 00:00:00;155,549107546548 11/03/2008 00:00:00;155,574748918197 12/03/2008 00:00:00;155,591843165963 13/03/2008 00:00:00;155,600390289846 14/03/2008 00:00:00;155,617484537612 17/03/2008 00:00:00;155,660220157027 18/03/2008 00:00:00;155,685861528676 19/03/2008 00:00:00;155,702955776442 20/03/2008 00:00:00;155,720050024208 25/03/2008 00:00:00;155,796974139155 26/03/2008 00:00:00;155,805521263038 27/03/2008 00:00:00;155,831162634687 28/03/2008 00:00:00;155,839709758570 31/03/2008 00:00:00;155,890992501868 01/04/2008 00:00:00;155,899539625751 02/04/2008 00:00:00;155,908086749634 03/04/2008 00:00:00;155,925180997400 04/04/2008 00:00:00;155,942275245166 07/04/2008 00:00:00;155,985010864581 08/04/2008 00:00:00;156,002105112347 09/04/2008 00:00:00;156,010652236229 10/04/2008 00:00:00;156,027746483995 11/04/2008 00:00:00;156,044840731761 14/04/2008 00:00:00;156,087576351176 15/04/2008 00:00:00;156,096123475059 16/04/2008 00:00:00;156,113217722825 17/04/2008 00:00:00;156,130311970591 18/04/2008 00:00:00;156,138859094474 21/04/2008 00:00:00;156,190141837772 22/04/2008 00:00:00;156,198688961655 23/04/2008 00:00:00;156,215783209421 24/04/2008 00:00:00;156,232877457187 25/04/2008 00:00:00;156,249971704953 28/04/2008 00:00:00;156,292707324368 29/04/2008 00:00:00;156,309801572134 30/04/2008 00:00:00;156,318348696017 02/05/2008 00:00:00;156,352537191549 05/05/2008 00:00:00;156,395272810964 06/05/2008 00:00:00;156,412367058730 07/05/2008 00:00:00;156,429461306496 09/05/2008 00:00:00;156,455102678145 13/05/2008 00:00:00;156,514932545326 14/05/2008 00:00:00;156,532026793092 15/05/2008 00:00:00;156,549121040858 16/05/2008 00:00:00;156,557668164741 19/05/2008 00:00:00;156,608950908039 20/05/2008 00:00:00;156,617498031922 21/05/2008 00:00:00;156,634592279688 22/05/2008 00:00:00;156,651686527454 23/05/2008 00:00:00;156,668780775220 26/05/2008 00:00:00;156,711516394634 27/05/2008 00:00:00;156,728610642400 28/05/2008 00:00:00;156,745704890166 29/05/2008 00:00:00;156,762799137932 30/05/2008 00:00:00;156,779893385698 02/06/2008 00:00:00;156,822629005113 03/06/2008 00:00:00;156,839723252879 04/06/2008 00:00:00;156,848270376762 05/06/2008 00:00:00;156,856817500645 06/06/2008 00:00:00;156,873911748411 09/06/2008 00:00:00;156,916647367826 10/06/2008 00:00:00;156,933741615592 11/06/2008 00:00:00;156,950835863358 12/06/2008 00:00:00;156,967930111124 13/06/2008 00:00:00;156,985024358890 16/06/2008 00:00:00;157,027759978305 17/06/2008 00:00:00;157,044854226071 18/06/2008 00:00:00;157,061948473837 19/06/2008 00:00:00;157,079042721603 20/06/2008 00:00:00;157,087589845486 23/06/2008 00:00:00;157,130325464901 24/06/2008 00:00:00;157,147419712667 25/06/2008 00:00:00;157,164513960433 26/06/2008 00:00:00;157,181608208199 27/06/2008 00:00:00;157,198702455965 30/06/2008 00:00:00;157,241438075380 01/07/2008 00:00:00;157,249985199263 02/07/2008 00:00:00;157,267079447029 03/07/2008 00:00:00;157,284173694795 04/07/2008 00:00:00;157,292720818678 07/07/2008 00:00:00;157,344003561976 08/07/2008 00:00:00;157,352550685859 09/07/2008 00:00:00;157,369644933625 10/07/2008 00:00:00;157,386739181390 11/07/2008 00:00:00;157,403833429156 15/07/2008 00:00:00;157,472210420220 16/07/2008 00:00:00;157,489304667986 17/07/2008 00:00:00;157,506398915752 18/07/2008 00:00:00;157,523493163518 21/07/2008 00:00:00;157,574775906816 22/07/2008 00:00:00;157,583323030699 23/07/2008 00:00:00;157,600417278465 24/07/2008 00:00:00;157,617511526231 25/07/2008 00:00:00;157,634605773997 28/07/2008 00:00:00;157,685888517295 29/07/2008 00:00:00;157,702982765061 30/07/2008 00:00:00;157,720077012827 31/07/2008 00:00:00;157,737171260593 01/08/2008 00:00:00;157,754265508359 04/08/2008 00:00:00;157,805548251657 05/08/2008 00:00:00;157,822642499423 06/08/2008 00:00:00;157,839736747189 07/08/2008 00:00:00;157,856830994955 08/08/2008 00:00:00;157,873925242721 11/08/2008 00:00:00;157,925207986019 12/08/2008 00:00:00;157,942302233785 13/08/2008 00:00:00;157,959396481551 14/08/2008 00:00:00;157,976490729317 18/08/2008 00:00:00;158,036320596498 19/08/2008 00:00:00;158,061961968147 20/08/2008 00:00:00;158,079056215912 21/08/2008 00:00:00;158,096150463678 22/08/2008 00:00:00;158,113244711444 25/08/2008 00:00:00;158,164527454742 26/08/2008 00:00:00;158,181621702508 27/08/2008 00:00:00;158,198715950274 28/08/2008 00:00:00;158,215810198040 29/08/2008 00:00:00;158,232904445806 01/09/2008 00:00:00;158,284187189104 02/09/2008 00:00:00;158,301281436870 03/09/2008 00:00:00;158,318375684636 04/09/2008 00:00:00;158,335469932402 05/09/2008 00:00:00;158,352564180168 08/09/2008 00:00:00;158,403846923466 09/09/2008 00:00:00;158,412394047349 10/09/2008 00:00:00;158,429488295115 11/09/2008 00:00:00;158,446582542881 12/09/2008 00:00:00;158,463676790647 15/09/2008 00:00:00;158,514959533945 16/09/2008 00:00:00;158,532053781711 17/09/2008 00:00:00;158,549148029477 18/09/2008 00:00:00;158,566242277243 19/09/2008 00:00:00;158,583336525009 22/09/2008 00:00:00;158,634619268307 23/09/2008 00:00:00;158,651713516073 24/09/2008 00:00:00;158,668807763839 25/09/2008 00:00:00;158,685902011605 26/09/2008 00:00:00;158,702996259371 29/09/2008 00:00:00;158,745731878786 30/09/2008 00:00:00;158,762826126551 01/10/2008 00:00:00;158,779920374317 02/10/2008 00:00:00;158,797014622083 03/10/2008 00:00:00;158,814108869849 06/10/2008 00:00:00;158,865391613147 07/10/2008 00:00:00;158,882485860913 08/10/2008 00:00:00;158,899580108679 09/10/2008 00:00:00;158,916674356445 10/10/2008 00:00:00;158,933768604211 13/10/2008 00:00:00;158,976504223626 14/10/2008 00:00:00;158,985051347509 15/10/2008 00:00:00;159,002145595275 16/10/2008 00:00:00;159,019239843041 17/10/2008 00:00:00;159,027786966924 20/10/2008 00:00:00;159,070522586339 21/10/2008 00:00:00;159,087616834105 22/10/2008 00:00:00;159,096163957988 23/10/2008 00:00:00;159,113258205754 24/10/2008 00:00:00;159,121805329637 27/10/2008 00:00:00;159,164540949052 28/10/2008 00:00:00;159,181635196818 29/10/2008 00:00:00;159,190182320701 30/10/2008 00:00:00;159,207276568467 31/10/2008 00:00:00;159,215823692350 03/11/2008 00:00:00;159,258559311765 04/11/2008 00:00:00;159,267106435648 05/11/2008 00:00:00;159,284200683414 06/11/2008 00:00:00;159,292747807297 07/11/2008 00:00:00;159,309842055063 10/11/2008 00:00:00;159,344030550595 12/11/2008 00:00:00;159,369671922244 13/11/2008 00:00:00;159,386766170010 14/11/2008 00:00:00;159,395313293893 17/11/2008 00:00:00;159,429501789424 18/11/2008 00:00:00;159,446596037190 19/11/2008 00:00:00;159,455143161073 20/11/2008 00:00:00;159,463690284956 21/11/2008 00:00:00;159,480784532722 24/11/2008 00:00:00;159,514973028254 25/11/2008 00:00:00;159,523520152137 26/11/2008 00:00:00;159,532067276020 27/11/2008 00:00:00;159,549161523786 28/11/2008 00:00:00;159,557708647669 01/12/2008 00:00:00;159,591897143201 02/12/2008 00:00:00;159,600444267084 03/12/2008 00:00:00;159,608991390967 04/12/2008 00:00:00;159,626085638733 05/12/2008 00:00:00;159,634632762616 08/12/2008 00:00:00;159,668821258148 09/12/2008 00:00:00;159,677368382031 10/12/2008 00:00:00;159,685915505914 11/12/2008 00:00:00;159,694462629797 12/12/2008 00:00:00;159,703009753680 15/12/2008 00:00:00;159,728651125329 16/12/2008 00:00:00;159,737198249212 17/12/2008 00:00:00;159,745745373095 18/12/2008 00:00:00;159,754292496978 19/12/2008 00:00:00;159,762839620861 22/12/2008 00:00:00;159,788480992510 23/12/2008 00:00:00;159,797028116393 24/12/2008 00:00:00;159,805575240276 29/12/2008 00:00:00;159,848310859691 30/12/2008 00:00:00;159,856857983574 31/12/2008 00:00:00;159,865405107457 02/01/2009 00:00:00;159,882499355223 05/01/2009 00:00:00;159,899593602989 06/01/2009 00:00:00;159,908140726872 07/01/2009 00:00:00;159,916687850755 08/01/2009 00:00:00;159,925234974638 09/01/2009 00:00:00;159,933782098521 12/01/2009 00:00:00;159,959423470170 13/01/2009 00:00:00;159,967970594053 14/01/2009 00:00:00;159,976517717936 15/01/2009 00:00:00;159,976517717936 16/01/2009 00:00:00;159,985064841819 19/01/2009 00:00:00;160,010706213468 20/01/2009 00:00:00;160,019253337351 21/01/2009 00:00:00;160,019253337351 22/01/2009 00:00:00;160,027800461234 23/01/2009 00:00:00;160,027800461234 26/01/2009 00:00:00;160,044894708999 27/01/2009 00:00:00;160,044894708999 28/01/2009 00:00:00;160,053441832882 29/01/2009 00:00:00;160,053441832882 30/01/2009 00:00:00;160,061988956765 02/02/2009 00:00:00;160,070536080648 03/02/2009 00:00:00;160,070536080648 04/02/2009 00:00:00;160,079083204531 05/02/2009 00:00:00;160,079083204531 06/02/2009 00:00:00;160,087630328414 09/02/2009 00:00:00;160,096177452297 10/02/2009 00:00:00;160,096177452297 11/02/2009 00:00:00;160,104724576180 12/02/2009 00:00:00;160,104724576180 13/02/2009 00:00:00;160,113271700063 16/02/2009 00:00:00;160,121818823946 17/02/2009 00:00:00;160,121818823946 18/02/2009 00:00:00;160,130365947829 19/02/2009 00:00:00;160,130365947829 20/02/2009 00:00:00;160,138913071712 23/02/2009 00:00:00;160,147460195595 24/02/2009 00:00:00;160,156007319478 25/02/2009 00:00:00;160,156007319478 26/02/2009 00:00:00;160,164554443361 27/02/2009 00:00:00;160,164554443361 02/03/2009 00:00:00;160,181648691127 03/03/2009 00:00:00;160,181648691127 04/03/2009 00:00:00;160,181648691127 05/03/2009 00:00:00;160,190195815010 06/03/2009 00:00:00;160,190195815010 09/03/2009 00:00:00;160,207290062776 10/03/2009 00:00:00;160,207290062776 11/03/2009 00:00:00;160,207290062776 12/03/2009 00:00:00;160,207290062776 13/03/2009 00:00:00;160,215837186659 16/03/2009 00:00:00;160,215837186659 17/03/2009 00:00:00;160,215837186659 18/03/2009 00:00:00;160,224384310542 19/03/2009 00:00:00;160,224384310542 20/03/2009 00:00:00;160,224384310542 23/03/2009 00:00:00;160,232931434425 24/03/2009 00:00:00;160,232931434425 25/03/2009 00:00:00;160,241478558308 26/03/2009 00:00:00;160,241478558308 27/03/2009 00:00:00;160,241478558308 30/03/2009 00:00:00;160,267119929957 31/03/2009 00:00:00;160,258572806074 01/04/2009 00:00:00;160,258572806074 02/04/2009 00:00:00;160,258572806074 03/04/2009 00:00:00;160,258572806074 06/04/2009 00:00:00;160,267119929957 07/04/2009 00:00:00;160,267119929957 08/04/2009 00:00:00;160,267119929957 09/04/2009 00:00:00;160,275667053840 14/04/2009 00:00:00;160,284214177723 15/04/2009 00:00:00;160,284214177723 16/04/2009 00:00:00;160,292761301606 17/04/2009 00:00:00;160,292761301606 20/04/2009 00:00:00;160,301308425489 21/04/2009 00:00:00;160,301308425489 22/04/2009 00:00:00;160,301308425489 23/04/2009 00:00:00;160,301308425489 24/04/2009 00:00:00;160,309855549372 27/04/2009 00:00:00;160,309855549372 28/04/2009 00:00:00;160,309855549372 29/04/2009 00:00:00;160,309855549372 30/04/2009 00:00:00;160,309855549372 04/05/2009 00:00:00;160,318402673255 05/05/2009 00:00:00;160,318402673255 06/05/2009 00:00:00;160,318402673255 07/05/2009 00:00:00;160,318402673255 11/05/2009 00:00:00;160,318402673255 12/05/2009 00:00:00;160,318402673255 13/05/2009 00:00:00;160,318402673255 14/05/2009 00:00:00;160,318402673255 15/05/2009 00:00:00;160,326949797138 18/05/2009 00:00:00;160,326949797138 19/05/2009 00:00:00;160,326949797138 20/05/2009 00:00:00;160,335496921021 22/05/2009 00:00:00;160,335496921021 25/05/2009 00:00:00;160,344044044904 26/05/2009 00:00:00;160,352591168787 27/05/2009 00:00:00;160,352591168787 28/05/2009 00:00:00;160,352591168787 29/05/2009 00:00:00;160,361138292670 02/06/2009 00:00:00;160,369685416553 03/06/2009 00:00:00;160,369685416553 04/06/2009 00:00:00;160,369685416553 05/06/2009 00:00:00;160,369685416553 08/06/2009 00:00:00;160,369685416553 09/06/2009 00:00:00;160,369685416553 10/06/2009 00:00:00;160,369685416553 11/06/2009 00:00:00;160,378232540436 12/06/2009 00:00:00;160,378232540436 15/06/2009 00:00:00;160,386779664319 16/06/2009 00:00:00;160,386779664319 17/06/2009 00:00:00;160,386779664319 18/06/2009 00:00:00;160,386779664319 19/06/2009 00:00:00;160,395326788202 22/06/2009 00:00:00;160,395326788202 23/06/2009 00:00:00;160,395326788202 24/06/2009 00:00:00;160,395326788202 25/06/2009 00:00:00;160,395326788202 26/06/2009 00:00:00;160,395326788202 29/06/2009 00:00:00;160,395326788202 30/06/2009 00:00:00;160,395326788202 01/07/2009 00:00:00;160,395326788202 02/07/2009 00:00:00;160,395326788202 03/07/2009 00:00:00;160,395326788202 06/07/2009 00:00:00;160,403873912085 07/07/2009 00:00:00;160,403873912085 08/07/2009 00:00:00;160,403873912085 09/07/2009 00:00:00;160,403873912085 10/07/2009 00:00:00;160,403873912085 13/07/2009 00:00:00;160,403873912085 15/07/2009 00:00:00;160,403873912085 16/07/2009 00:00:00;160,403873912085 17/07/2009 00:00:00;160,403873912085 20/07/2009 00:00:00;160,403873912085 21/07/2009 00:00:00;160,403873912085 22/07/2009 00:00:00;160,403873912085 23/07/2009 00:00:00;160,403873912085 24/07/2009 00:00:00;160,403873912085 27/07/2009 00:00:00;160,403873912085 28/07/2009 00:00:00;160,403873912085 29/07/2009 00:00:00;160,403873912085 30/07/2009 00:00:00;160,403873912085 31/07/2009 00:00:00;160,403873912085 03/08/2009 00:00:00;160,403873912085 04/08/2009 00:00:00;160,403873912085 05/08/2009 00:00:00;160,403873912085 06/08/2009 00:00:00;160,403873912085 07/08/2009 00:00:00;160,403873912085 10/08/2009 00:00:00;160,403873912085 11/08/2009 00:00:00;160,403873912085 12/08/2009 00:00:00;160,403873912085 13/08/2009 00:00:00;160,403873912085 14/08/2009 00:00:00;160,403873912085 17/08/2009 00:00:00;160,403873912085 18/08/2009 00:00:00;160,403873912085 19/08/2009 00:00:00;160,403873912085 20/08/2009 00:00:00;160,403873912085 21/08/2009 00:00:00;160,403873912085 24/08/2009 00:00:00;160,403873912085 25/08/2009 00:00:00;160,403873912085 26/08/2009 00:00:00;160,403873912085 27/08/2009 00:00:00;160,403873912085 28/08/2009 00:00:00;160,403873912085 31/08/2009 00:00:00;160,403873912085 01/09/2009 00:00:00;160,403873912085 02/09/2009 00:00:00;160,403873912085 03/09/2009 00:00:00;160,403873912085 04/09/2009 00:00:00;160,412421035968 07/09/2009 00:00:00;160,412421035968 08/09/2009 00:00:00;160,412421035968 09/09/2009 00:00:00;160,412421035968 10/09/2009 00:00:00;160,412421035968 11/09/2009 00:00:00;160,412421035968 14/09/2009 00:00:00;160,412421035968 15/09/2009 00:00:00;160,412421035968 16/09/2009 00:00:00;160,412421035968 17/09/2009 00:00:00;160,412421035968 18/09/2009 00:00:00;160,412421035968 21/09/2009 00:00:00;160,412421035968 22/09/2009 00:00:00;160,412421035968 23/09/2009 00:00:00;160,412421035968 24/09/2009 00:00:00;160,412421035968 25/09/2009 00:00:00;160,412421035968 28/09/2009 00:00:00;160,412421035968 29/09/2009 00:00:00;160,412421035968 30/09/2009 00:00:00;160,420968159851 01/10/2009 00:00:00;160,420968159851 02/10/2009 00:00:00;160,420968159851 05/10/2009 00:00:00;160,420968159851 06/10/2009 00:00:00;160,420968159851 07/10/2009 00:00:00;160,420968159851 08/10/2009 00:00:00;160,420968159851 09/10/2009 00:00:00;160,420968159851 12/10/2009 00:00:00;160,420968159851 13/10/2009 00:00:00;160,420968159851 14/10/2009 00:00:00;160,420968159851 15/10/2009 00:00:00;160,420968159851 16/10/2009 00:00:00;160,420968159851 19/10/2009 00:00:00;160,420968159851 20/10/2009 00:00:00;160,420968159851 21/10/2009 00:00:00;160,429515283734 22/10/2009 00:00:00;160,429515283734 23/10/2009 00:00:00;160,429515283734 26/10/2009 00:00:00;160,429515283734 27/10/2009 00:00:00;160,429515283734 28/10/2009 00:00:00;160,429515283734 29/10/2009 00:00:00;160,429515283734 30/10/2009 00:00:00;160,429515283734 02/11/2009 00:00:00;160,429515283734 03/11/2009 00:00:00;160,429515283734 04/11/2009 00:00:00;160,429515283734 05/11/2009 00:00:00;160,429515283734 06/11/2009 00:00:00;160,429515283734 09/11/2009 00:00:00;160,429515283734 10/11/2009 00:00:00;160,438062407617 12/11/2009 00:00:00;160,438062407617 13/11/2009 00:00:00;160,438062407617 16/11/2009 00:00:00;160,438062407617 17/11/2009 00:00:00;160,438062407617 18/11/2009 00:00:00;160,438062407617 19/11/2009 00:00:00;160,438062407617 20/11/2009 00:00:00;160,438062407617 23/11/2009 00:00:00;160,438062407617 24/11/2009 00:00:00;160,438062407617 25/11/2009 00:00:00;160,438062407617 26/11/2009 00:00:00;160,438062407617 27/11/2009 00:00:00;160,438062407617 30/11/2009 00:00:00;160,438062407617 01/12/2009 00:00:00;160,438062407617 02/12/2009 00:00:00;160,438062407617 03/12/2009 00:00:00;160,438062407617 04/12/2009 00:00:00;160,438062407617 07/12/2009 00:00:00;160,438062407617 08/12/2009 00:00:00;160,438062407617 09/12/2009 00:00:00;160,438062407617 10/12/2009 00:00:00;160,438062407617 11/12/2009 00:00:00;160,438062407617 14/12/2009 00:00:00;160,438062407617 15/12/2009 00:00:00;160,438062407617 16/12/2009 00:00:00;160,438062407617 17/12/2009 00:00:00;160,438062407617 18/12/2009 00:00:00;160,438062407617 21/12/2009 00:00:00;160,438062407617 22/12/2009 00:00:00;160,438062407617 23/12/2009 00:00:00;160,438062407617 24/12/2009 00:00:00;160,438062407617 28/12/2009 00:00:00;160,438062407617 29/12/2009 00:00:00;160,438062407617 30/12/2009 00:00:00;160,438062407617 31/12/2009 00:00:00;160,438062407617 04/01/2010 00:00:00;160,438062407617 05/01/2010 00:00:00;160,438062407617 06/01/2010 00:00:00;160,438062407617 07/01/2010 00:00:00;160,438062407617 08/01/2010 00:00:00;160,438062407617 11/01/2010 00:00:00;160,438062407617 12/01/2010 00:00:00;160,438062407617 13/01/2010 00:00:00;160,438062407617 14/01/2010 00:00:00;160,438062407617 15/01/2010 00:00:00;160,438062407617 18/01/2010 00:00:00;160,438062407617 19/01/2010 00:00:00;160,438062407617 20/01/2010 00:00:00;160,438062407617 21/01/2010 00:00:00;160,438062407617 22/01/2010 00:00:00;160,438062407617 25/01/2010 00:00:00;160,438062407617 26/01/2010 00:00:00;160,438062407617 27/01/2010 00:00:00;160,438062407617 28/01/2010 00:00:00;160,438062407617 29/01/2010 00:00:00;160,438062407617 01/02/2010 00:00:00;160,438062407617 02/02/2010 00:00:00;160,438062407617 03/02/2010 00:00:00;160,438062407617 04/02/2010 00:00:00;160,438062407617 05/02/2010 00:00:00;160,438062407617 08/02/2010 00:00:00;160,438062407617 09/02/2010 00:00:00;160,438062407617 10/02/2010 00:00:00;160,438062407617 11/02/2010 00:00:00;160,438062407617 12/02/2010 00:00:00;160,438062407617 15/02/2010 00:00:00;160,438062407617 16/02/2010 00:00:00;160,438062407617 17/02/2010 00:00:00;160,438062407617 18/02/2010 00:00:00;160,438062407617 19/02/2010 00:00:00;160,438062407617 22/02/2010 00:00:00;160,438062407617 23/02/2010 00:00:00;160,438062407617 24/02/2010 00:00:00;160,438062407617 25/02/2010 00:00:00;160,438062407617 26/02/2010 00:00:00;160,438062407617 01/03/2010 00:00:00;160,438062407617 02/03/2010 00:00:00;160,438062407617 03/03/2010 00:00:00;160,438062407617 04/03/2010 00:00:00;160,438062407617 05/03/2010 00:00:00;160,438062407617 08/03/2010 00:00:00;160,438062407617 09/03/2010 00:00:00;160,438062407617 10/03/2010 00:00:00;160,438062407617 11/03/2010 00:00:00;160,438062407617 12/03/2010 00:00:00;160,438062407617 15/03/2010 00:00:00;160,438062407617 16/03/2010 00:00:00;160,438062407617 17/03/2010 00:00:00;160,438062407617 18/03/2010 00:00:00;160,438062407617 19/03/2010 00:00:00;160,438062407617 22/03/2010 00:00:00;160,438062407617 23/03/2010 00:00:00;160,438062407617 24/03/2010 00:00:00;160,438062407617 25/03/2010 00:00:00;160,438062407617 26/03/2010 00:00:00;160,438062407617 29/03/2010 00:00:00;160,438062407617 30/03/2010 00:00:00;160,438062407617 31/03/2010 00:00:00;160,438062407617 01/04/2010 00:00:00;160,438062407617 06/04/2010 00:00:00;160,438062407617 07/04/2010 00:00:00;160,438062407617 08/04/2010 00:00:00;160,438062407617 09/04/2010 00:00:00;160,438062407617 12/04/2010 00:00:00;160,438062407617 13/04/2010 00:00:00;160,438062407617 14/04/2010 00:00:00;160,438062407617 15/04/2010 00:00:00;160,438062407617 16/04/2010 00:00:00;160,438062407617 19/04/2010 00:00:00;160,438062407617 20/04/2010 00:00:00;160,438062407617 21/04/2010 00:00:00;160,438062407617 22/04/2010 00:00:00;160,438062407617 23/04/2010 00:00:00;160,438062407617 26/04/2010 00:00:00;160,438062407617 27/04/2010 00:00:00;160,438062407617 28/04/2010 00:00:00;160,438062407617 29/04/2010 00:00:00;160,438062407617 30/04/2010 00:00:00;160,438062407617 03/05/2010 00:00:00;160,438062407617 04/05/2010 00:00:00;160,438062407617 05/05/2010 00:00:00;160,438062407617 06/05/2010 00:00:00;160,438062407617 07/05/2010 00:00:00;160,438062407617 10/05/2010 00:00:00;160,438062407617 11/05/2010 00:00:00;160,438062407617 12/05/2010 00:00:00;160,438062407617 14/05/2010 00:00:00;160,438062407617 17/05/2010 00:00:00;160,438062407617 18/05/2010 00:00:00;160,438062407617 19/05/2010 00:00:00;160,438062407617 20/05/2010 00:00:00;160,438062407617 21/05/2010 00:00:00;160,438062407617 25/05/2010 00:00:00;160,438062407617 26/05/2010 00:00:00;160,438062407617 27/05/2010 00:00:00;160,438062407617 28/05/2010 00:00:00;160,438062407617 31/05/2010 00:00:00;160,438062407617 01/06/2010 00:00:00;160,438062407617 02/06/2010 00:00:00;160,438062407617 03/06/2010 00:00:00;160,438062407617 04/06/2010 00:00:00;160,438062407617 07/06/2010 00:00:00;160,438062407617 08/06/2010 00:00:00;160,438062407617 09/06/2010 00:00:00;160,438062407617 10/06/2010 00:00:00;160,438062407617 11/06/2010 00:00:00;160,438062407617 14/06/2010 00:00:00;160,438062407617 15/06/2010 00:00:00;160,438062407617 16/06/2010 00:00:00;160,438062407617 17/06/2010 00:00:00;160,438062407617 18/06/2010 00:00:00;160,438062407617 21/06/2010 00:00:00;160,438062407617 22/06/2010 00:00:00;160,446609531500 23/06/2010 00:00:00;160,446609531500 24/06/2010 00:00:00;160,446609531500 25/06/2010 00:00:00;160,446609531500 28/06/2010 00:00:00;160,446609531500 29/06/2010 00:00:00;160,446609531500 30/06/2010 00:00:00;160,446609531500 01/07/2010 00:00:00;160,446609531500 02/07/2010 00:00:00;160,446609531500 05/07/2010 00:00:00;160,446609531500 06/07/2010 00:00:00;160,446609531500 07/07/2010 00:00:00;160,446609531500 08/07/2010 00:00:00;160,446609531500 09/07/2010 00:00:00;160,446609531500 12/07/2010 00:00:00;160,446609531500 13/07/2010 00:00:00;160,446609531500 15/07/2010 00:00:00;160,446609531500 16/07/2010 00:00:00;160,455156655383 19/07/2010 00:00:00;160,455156655383 20/07/2010 00:00:00;160,455156655383 21/07/2010 00:00:00;160,455156655383 22/07/2010 00:00:00;160,455156655383 23/07/2010 00:00:00;160,455156655383 26/07/2010 00:00:00;160,455156655383 27/07/2010 00:00:00;160,463703779266 28/07/2010 00:00:00;160,463703779266 29/07/2010 00:00:00;160,463703779266 30/07/2010 00:00:00;160,463703779266 02/08/2010 00:00:00;160,463703779266 03/08/2010 00:00:00;160,463703779266 04/08/2010 00:00:00;160,463703779266 05/08/2010 00:00:00;160,463703779266 06/08/2010 00:00:00;160,463703779266 09/08/2010 00:00:00;160,463703779266 10/08/2010 00:00:00;160,463703779266 11/08/2010 00:00:00;160,463703779266 12/08/2010 00:00:00;160,463703779266 13/08/2010 00:00:00;160,463703779266 16/08/2010 00:00:00;160,463703779266 17/08/2010 00:00:00;160,472250903149 18/08/2010 00:00:00;160,472250903149 19/08/2010 00:00:00;160,472250903149 20/08/2010 00:00:00;160,472250903149 23/08/2010 00:00:00;160,472250903149 24/08/2010 00:00:00;160,472250903149 25/08/2010 00:00:00;160,472250903149 26/08/2010 00:00:00;160,472250903149 27/08/2010 00:00:00;160,472250903149 30/08/2010 00:00:00;160,472250903149 31/08/2010 00:00:00;160,472250903149 01/09/2010 00:00:00;160,472250903149 02/09/2010 00:00:00;160,472250903149 03/09/2010 00:00:00;160,472250903149 06/09/2010 00:00:00;160,472250903149 07/09/2010 00:00:00;160,472250903149 08/09/2010 00:00:00;160,472250903149 09/09/2010 00:00:00;160,472250903149 10/09/2010 00:00:00;160,480798027032 13/09/2010 00:00:00;160,480798027032 14/09/2010 00:00:00;160,480798027032 15/09/2010 00:00:00;160,480798027032 16/09/2010 00:00:00;160,480798027032 17/09/2010 00:00:00;160,480798027032 20/09/2010 00:00:00;160,480798027032 21/09/2010 00:00:00;160,480798027032 22/09/2010 00:00:00;160,480798027032 23/09/2010 00:00:00;160,480798027032 24/09/2010 00:00:00;160,480798027032 27/09/2010 00:00:00;160,480798027032 28/09/2010 00:00:00;160,480798027032 29/09/2010 00:00:00;160,489345150915 30/09/2010 00:00:00;160,489345150915 01/10/2010 00:00:00;160,489345150915 04/10/2010 00:00:00;160,489345150915 05/10/2010 00:00:00;160,497892274798 06/10/2010 00:00:00;160,497892274798 07/10/2010 00:00:00;160,497892274798 08/10/2010 00:00:00;160,497892274798 11/10/2010 00:00:00;160,497892274798 12/10/2010 00:00:00;160,497892274798 13/10/2010 00:00:00;160,497892274798 14/10/2010 00:00:00;160,497892274798 15/10/2010 00:00:00;160,506439398681 18/10/2010 00:00:00;160,506439398681 19/10/2010 00:00:00;160,506439398681 20/10/2010 00:00:00;160,514986522563 21/10/2010 00:00:00;160,514986522563 22/10/2010 00:00:00;160,514986522563 25/10/2010 00:00:00;160,523533646446 26/10/2010 00:00:00;160,523533646446 27/10/2010 00:00:00;160,523533646446 28/10/2010 00:00:00;160,523533646446 29/10/2010 00:00:00;160,532080770329 02/11/2010 00:00:00;160,532080770329 03/11/2010 00:00:00;160,532080770329 04/11/2010 00:00:00;160,532080770329 05/11/2010 00:00:00;160,532080770329 08/11/2010 00:00:00;160,532080770329 09/11/2010 00:00:00;160,540627894212 10/11/2010 00:00:00;160,540627894212 12/11/2010 00:00:00;160,540627894212 15/11/2010 00:00:00;160,549175018095 16/11/2010 00:00:00;160,549175018095 17/11/2010 00:00:00;160,549175018095 18/11/2010 00:00:00;160,557722141978 19/11/2010 00:00:00;160,557722141978 22/11/2010 00:00:00;160,557722141978 23/11/2010 00:00:00;160,557722141978 24/11/2010 00:00:00;160,557722141978 25/11/2010 00:00:00;160,557722141978 26/11/2010 00:00:00;160,557722141978 29/11/2010 00:00:00;160,557722141978 30/11/2010 00:00:00;160,566269265861 01/12/2010 00:00:00;160,566269265861 02/12/2010 00:00:00;160,566269265861 03/12/2010 00:00:00;160,566269265861 06/12/2010 00:00:00;160,566269265861 07/12/2010 00:00:00;160,566269265861 08/12/2010 00:00:00;160,566269265861 09/12/2010 00:00:00;160,566269265861 10/12/2010 00:00:00;160,566269265861 13/12/2010 00:00:00;160,574816389744 14/12/2010 00:00:00;160,574816389744 15/12/2010 00:00:00;160,574816389744 16/12/2010 00:00:00;160,574816389744 17/12/2010 00:00:00;160,574816389744 20/12/2010 00:00:00;160,574816389744 21/12/2010 00:00:00;160,574816389744 22/12/2010 00:00:00;160,574816389744 23/12/2010 00:00:00;160,574816389744 24/12/2010 00:00:00;160,574816389744 27/12/2010 00:00:00;160,574816389744 28/12/2010 00:00:00;160,583363513627 29/12/2010 00:00:00;160,583363513627 30/12/2010 00:00:00;160,583363513627 31/12/2010 00:00:00;160,583363513627 03/01/2011 00:00:00;160,583363513627 04/01/2011 00:00:00;160,591910637510 05/01/2011 00:00:00;160,591910637510 06/01/2011 00:00:00;160,591910637510 07/01/2011 00:00:00;160,591910637510 10/01/2011 00:00:00;160,591910637510 11/01/2011 00:00:00;160,591910637510 12/01/2011 00:00:00;160,591910637510 13/01/2011 00:00:00;160,591910637510 14/01/2011 00:00:00;160,591910637510 17/01/2011 00:00:00;160,591910637510 18/01/2011 00:00:00;160,591910637510 19/01/2011 00:00:00;160,591910637510 20/01/2011 00:00:00;160,600457761393 21/01/2011 00:00:00;160,600457761393 24/01/2011 00:00:00;160,609004885276 25/01/2011 00:00:00;160,609004885276 26/01/2011 00:00:00;160,617552009159 27/01/2011 00:00:00;160,626099133042 28/01/2011 00:00:00;160,626099133042 31/01/2011 00:00:00;160,643193380808 01/02/2011 00:00:00;160,643193380808 02/02/2011 00:00:00;160,643193380808 03/02/2011 00:00:00;160,643193380808 04/02/2011 00:00:00;160,643193380808 07/02/2011 00:00:00;160,643193380808 08/02/2011 00:00:00;160,651740504691 09/02/2011 00:00:00;160,651740504691 10/02/2011 00:00:00;160,651740504691 11/02/2011 00:00:00;160,651740504691 14/02/2011 00:00:00;160,651740504691 15/02/2011 00:00:00;160,651740504691 16/02/2011 00:00:00;160,651740504691 17/02/2011 00:00:00;160,651740504691 18/02/2011 00:00:00;160,651740504691 21/02/2011 00:00:00;160,651740504691 22/02/2011 00:00:00;160,651740504691 23/02/2011 00:00:00;160,651740504691 24/02/2011 00:00:00;160,651740504691 25/02/2011 00:00:00;160,660287628574 28/02/2011 00:00:00;160,660287628574 01/03/2011 00:00:00;160,660287628574 02/03/2011 00:00:00;160,660287628574 03/03/2011 00:00:00;160,660287628574 04/03/2011 00:00:00;160,660287628574 07/03/2011 00:00:00;160,660287628574 08/03/2011 00:00:00;160,668834752457 09/03/2011 00:00:00;160,668834752457 10/03/2011 00:00:00;160,668834752457 11/03/2011 00:00:00;160,677381876340 14/03/2011 00:00:00;160,677381876340 15/03/2011 00:00:00;160,677381876340 16/03/2011 00:00:00;160,677381876340 17/03/2011 00:00:00;160,677381876340 18/03/2011 00:00:00;160,685929000223 21/03/2011 00:00:00;160,685929000223 22/03/2011 00:00:00;160,685929000223 23/03/2011 00:00:00;160,685929000223 24/03/2011 00:00:00;160,694476124106 25/03/2011 00:00:00;160,694476124106 28/03/2011 00:00:00;160,694476124106 29/03/2011 00:00:00;160,694476124106 30/03/2011 00:00:00;160,703023247989 31/03/2011 00:00:00;160,703023247989 01/04/2011 00:00:00;160,703023247989 04/04/2011 00:00:00;160,703023247989 05/04/2011 00:00:00;160,711570371872 06/04/2011 00:00:00;160,711570371872 07/04/2011 00:00:00;160,711570371872 08/04/2011 00:00:00;160,711570371872 11/04/2011 00:00:00;160,720117495755 12/04/2011 00:00:00;160,720117495755 13/04/2011 00:00:00;160,720117495755 14/04/2011 00:00:00;160,728664619638 15/04/2011 00:00:00;160,728664619638 18/04/2011 00:00:00;160,737211743521 19/04/2011 00:00:00;160,745758867404 20/04/2011 00:00:00;160,745758867404 21/04/2011 00:00:00;160,754305991287 26/04/2011 00:00:00;160,754305991287 27/04/2011 00:00:00;160,779947362936 28/04/2011 00:00:00;160,779947362936 29/04/2011 00:00:00;160,788494486819 02/05/2011 00:00:00;160,797041610702 03/05/2011 00:00:00;160,805588734585 04/05/2011 00:00:00;160,805588734585 05/05/2011 00:00:00;160,805588734585 06/05/2011 00:00:00;160,814135858468 09/05/2011 00:00:00;160,814135858468 10/05/2011 00:00:00;160,814135858468 11/05/2011 00:00:00;160,822682982351 12/05/2011 00:00:00;160,822682982351 13/05/2011 00:00:00;160,831230106234 16/05/2011 00:00:00;160,839777230117 17/05/2011 00:00:00;160,839777230117 18/05/2011 00:00:00;160,839777230117 19/05/2011 00:00:00;160,848324354000 20/05/2011 00:00:00;160,856871477883 23/05/2011 00:00:00;160,865418601766 24/05/2011 00:00:00;160,865418601766 25/05/2011 00:00:00;160,865418601766 26/05/2011 00:00:00;160,873965725649 27/05/2011 00:00:00;160,873965725649 30/05/2011 00:00:00;160,882512849532 31/05/2011 00:00:00;160,882512849532 01/06/2011 00:00:00;160,891059973415 03/06/2011 00:00:00;160,891059973415 06/06/2011 00:00:00;160,899607097298 07/06/2011 00:00:00;160,899607097298 08/06/2011 00:00:00;160,908154221181 09/06/2011 00:00:00;160,908154221181 10/06/2011 00:00:00;160,916701345064 14/06/2011 00:00:00;160,933795592830 15/06/2011 00:00:00;160,933795592830 16/06/2011 00:00:00;160,942342716713 17/06/2011 00:00:00;160,942342716713 20/06/2011 00:00:00;160,959436964479 21/06/2011 00:00:00;160,967984088362 22/06/2011 00:00:00;160,967984088362 23/06/2011 00:00:00;160,967984088362 24/06/2011 00:00:00;160,976531212245 27/06/2011 00:00:00;160,976531212245 28/06/2011 00:00:00;160,985078336128 29/06/2011 00:00:00;160,985078336128 30/06/2011 00:00:00;160,993625460011 01/07/2011 00:00:00;160,993625460011 04/07/2011 00:00:00;161,002172583894 05/07/2011 00:00:00;161,002172583894 06/07/2011 00:00:00;161,002172583894 07/07/2011 00:00:00;161,002172583894 08/07/2011 00:00:00;161,002172583894 11/07/2011 00:00:00;161,010719707777 12/07/2011 00:00:00;161,010719707777 13/07/2011 00:00:00;161,019266831660 15/07/2011 00:00:00;161,027813955543 18/07/2011 00:00:00;161,044908203309 19/07/2011 00:00:00;161,044908203309 20/07/2011 00:00:00;161,053455327191 21/07/2011 00:00:00;161,053455327191 22/07/2011 00:00:00;161,053455327191 25/07/2011 00:00:00;161,062002451074 26/07/2011 00:00:00;161,070549574957 27/07/2011 00:00:00;161,070549574957 28/07/2011 00:00:00;161,070549574957 29/07/2011 00:00:00;161,079096698840 01/08/2011 00:00:00;161,087643822723 02/08/2011 00:00:00;161,087643822723 03/08/2011 00:00:00;161,087643822723 04/08/2011 00:00:00;161,087643822723 05/08/2011 00:00:00;161,096190946606 08/08/2011 00:00:00;161,096190946606 09/08/2011 00:00:00;161,104738070489 10/08/2011 00:00:00;161,104738070489 11/08/2011 00:00:00;161,113285194372 12/08/2011 00:00:00;161,113285194372 16/08/2011 00:00:00;161,121832318255 17/08/2011 00:00:00;161,121832318255 18/08/2011 00:00:00;161,121832318255 19/08/2011 00:00:00;161,130379442138 22/08/2011 00:00:00;161,138926566021 23/08/2011 00:00:00;161,138926566021 24/08/2011 00:00:00;161,138926566021 25/08/2011 00:00:00;161,147473689904 26/08/2011 00:00:00;161,147473689904 29/08/2011 00:00:00;161,156020813787 30/08/2011 00:00:00;161,156020813787 31/08/2011 00:00:00;161,156020813787 01/09/2011 00:00:00;161,164567937670 02/09/2011 00:00:00;161,164567937670 05/09/2011 00:00:00;161,173115061553 06/09/2011 00:00:00;161,173115061553 07/09/2011 00:00:00;161,173115061553 08/09/2011 00:00:00;161,181662185436 09/09/2011 00:00:00;161,181662185436 12/09/2011 00:00:00;161,190209309319 13/09/2011 00:00:00;161,190209309319 14/09/2011 00:00:00;161,198756433202 15/09/2011 00:00:00;161,198756433202 16/09/2011 00:00:00;161,198756433202 19/09/2011 00:00:00;161,215850680968 20/09/2011 00:00:00;161,215850680968 21/09/2011 00:00:00;161,215850680968 22/09/2011 00:00:00;161,224397804851 23/09/2011 00:00:00;161,224397804851 26/09/2011 00:00:00;161,232944928734 27/09/2011 00:00:00;161,241492052617 28/09/2011 00:00:00;161,241492052617 29/09/2011 00:00:00;161,241492052617 30/09/2011 00:00:00;161,250039176500 03/10/2011 00:00:00;161,267133424266 04/10/2011 00:00:00;161,267133424266 05/10/2011 00:00:00;161,267133424266 06/10/2011 00:00:00;161,275680548149 07/10/2011 00:00:00;161,275680548149 10/10/2011 00:00:00;161,284227672032 11/10/2011 00:00:00;161,292774795915 12/10/2011 00:00:00;161,292774795915 13/10/2011 00:00:00;161,292774795915 14/10/2011 00:00:00;161,301321919798 17/10/2011 00:00:00;161,309869043681 18/10/2011 00:00:00;161,309869043681 19/10/2011 00:00:00;161,309869043681 20/10/2011 00:00:00;161,309869043681 21/10/2011 00:00:00;161,318416167564 24/10/2011 00:00:00;161,326963291447 25/10/2011 00:00:00;161,326963291447 26/10/2011 00:00:00;161,326963291447 27/10/2011 00:00:00;161,335510415330 28/10/2011 00:00:00;161,335510415330 31/10/2011 00:00:00;161,344057539213 02/11/2011 00:00:00;161,352604663096 03/11/2011 00:00:00;161,352604663096 04/11/2011 00:00:00;161,352604663096 07/11/2011 00:00:00;161,361151786979 08/11/2011 00:00:00;161,369698910862 09/11/2011 00:00:00;161,369698910862 10/11/2011 00:00:00;161,369698910862 14/11/2011 00:00:00;161,378246034745 15/11/2011 00:00:00;161,378246034745 16/11/2011 00:00:00;161,378246034745 17/11/2011 00:00:00;161,386793158628 18/11/2011 00:00:00;161,386793158628 21/11/2011 00:00:00;161,395340282511 22/11/2011 00:00:00;161,395340282511 23/11/2011 00:00:00;161,395340282511 24/11/2011 00:00:00;161,395340282511 25/11/2011 00:00:00;161,403887406394 28/11/2011 00:00:00;161,403887406394 29/11/2011 00:00:00;161,403887406394 30/11/2011 00:00:00;161,412434530277 01/12/2011 00:00:00;161,412434530277 02/12/2011 00:00:00;161,412434530277 05/12/2011 00:00:00;161,420981654160 06/12/2011 00:00:00;161,420981654160 07/12/2011 00:00:00;161,420981654160 08/12/2011 00:00:00;161,429528778043 09/12/2011 00:00:00;161,429528778043 12/12/2011 00:00:00;161,429528778043 13/12/2011 00:00:00;161,438075901926 14/12/2011 00:00:00;161,438075901926 15/12/2011 00:00:00;161,438075901926 16/12/2011 00:00:00;161,438075901926 19/12/2011 00:00:00;161,446623025809 20/12/2011 00:00:00;161,446623025809 21/12/2011 00:00:00;161,446623025809 22/12/2011 00:00:00;161,446623025809 23/12/2011 00:00:00;161,446623025809 27/12/2011 00:00:00;161,455170149692 28/12/2011 00:00:00;161,455170149692 29/12/2011 00:00:00;161,455170149692 30/12/2011 00:00:00;161,455170149692 02/01/2012 00:00:00;161,455170149692 03/01/2012 00:00:00;161,455170149692 04/01/2012 00:00:00;161,455170149692 05/01/2012 00:00:00;161,455170149692 06/01/2012 00:00:00;161,463717273575 09/01/2012 00:00:00;161,463717273575 10/01/2012 00:00:00;161,463717273575 11/01/2012 00:00:00;161,463717273575 12/01/2012 00:00:00;161,463717273575 13/01/2012 00:00:00;161,463717273575 16/01/2012 00:00:00;161,463717273575 17/01/2012 00:00:00;161,463717273575 18/01/2012 00:00:00;161,472264397458 19/01/2012 00:00:00;161,472264397458 20/01/2012 00:00:00;161,472264397458 23/01/2012 00:00:00;161,472264397458 24/01/2012 00:00:00;161,472264397458 25/01/2012 00:00:00;161,472264397458 26/01/2012 00:00:00;161,472264397458 27/01/2012 00:00:00;161,472264397458 30/01/2012 00:00:00;161,472264397458 31/01/2012 00:00:00;161,472264397458 01/02/2012 00:00:00;161,472264397458 02/02/2012 00:00:00;161,472264397458 03/02/2012 00:00:00;161,472264397458 06/02/2012 00:00:00;161,480811521341 07/02/2012 00:00:00;161,480811521341 08/02/2012 00:00:00;161,480811521341 09/02/2012 00:00:00;161,480811521341 10/02/2012 00:00:00;161,480811521341 13/02/2012 00:00:00;161,480811521341 14/02/2012 00:00:00;161,480811521341 15/02/2012 00:00:00;161,480811521341 16/02/2012 00:00:00;161,480811521341 17/02/2012 00:00:00;161,480811521341 20/02/2012 00:00:00;161,489358645224 21/02/2012 00:00:00;161,489358645224 22/02/2012 00:00:00;161,489358645224 23/02/2012 00:00:00;161,489358645224 24/02/2012 00:00:00;161,489358645224 27/02/2012 00:00:00;161,489358645224 28/02/2012 00:00:00;161,489358645224 29/02/2012 00:00:00;161,489358645224 01/03/2012 00:00:00;161,489358645224 02/03/2012 00:00:00;161,489358645224 05/03/2012 00:00:00;161,489358645224 06/03/2012 00:00:00;161,489358645224 07/03/2012 00:00:00;161,489358645224 08/03/2012 00:00:00;161,489358645224 09/03/2012 00:00:00;161,489358645224 12/03/2012 00:00:00;161,497905769107 13/03/2012 00:00:00;161,497905769107 14/03/2012 00:00:00;161,497905769107 15/03/2012 00:00:00;161,497905769107 16/03/2012 00:00:00;161,497905769107 19/03/2012 00:00:00;161,497905769107 20/03/2012 00:00:00;161,497905769107 21/03/2012 00:00:00;161,497905769107 22/03/2012 00:00:00;161,497905769107 23/03/2012 00:00:00;161,497905769107 26/03/2012 00:00:00;161,497905769107 27/03/2012 00:00:00;161,497905769107 28/03/2012 00:00:00;161,497905769107 29/03/2012 00:00:00;161,497905769107 30/03/2012 00:00:00;161,497905769107 02/04/2012 00:00:00;161,497905769107 03/04/2012 00:00:00;161,497905769107 04/04/2012 00:00:00;161,497905769107 05/04/2012 00:00:00;161,497905769107 10/04/2012 00:00:00;161,506452892990 11/04/2012 00:00:00;161,506452892990 12/04/2012 00:00:00;161,506452892990 13/04/2012 00:00:00;161,506452892990 16/04/2012 00:00:00;161,506452892990 17/04/2012 00:00:00;161,506452892990 18/04/2012 00:00:00;161,506452892990 19/04/2012 00:00:00;161,506452892990 20/04/2012 00:00:00;161,506452892990 23/04/2012 00:00:00;161,506452892990 24/04/2012 00:00:00;161,506452892990 25/04/2012 00:00:00;161,506452892990 26/04/2012 00:00:00;161,506452892990 27/04/2012 00:00:00;161,506452892990 30/04/2012 00:00:00;161,506452892990 02/05/2012 00:00:00;161,506452892990 03/05/2012 00:00:00;161,506452892990 04/05/2012 00:00:00;161,506452892990 07/05/2012 00:00:00;161,506452892990 09/05/2012 00:00:00;161,506452892990 10/05/2012 00:00:00;161,506452892990 11/05/2012 00:00:00;161,506452892990 14/05/2012 00:00:00;161,506452892990 15/05/2012 00:00:00;161,506452892990 16/05/2012 00:00:00;161,506452892990 18/05/2012 00:00:00;161,506452892990 21/05/2012 00:00:00;161,506452892990 22/05/2012 00:00:00;161,506452892990 23/05/2012 00:00:00;161,506452892990 24/05/2012 00:00:00;161,506452892990 25/05/2012 00:00:00;161,506452892990 29/05/2012 00:00:00;161,506452892990 30/05/2012 00:00:00;161,506452892990 31/05/2012 00:00:00;161,506452892990 01/06/2012 00:00:00;161,506452892990 04/06/2012 00:00:00;161,506452892990 05/06/2012 00:00:00;161,506452892990 06/06/2012 00:00:00;161,506452892990 07/06/2012 00:00:00;161,506452892990 08/06/2012 00:00:00;161,506452892990 11/06/2012 00:00:00;161,506452892990 12/06/2012 00:00:00;161,506452892990 13/06/2012 00:00:00;161,506452892990 14/06/2012 00:00:00;161,506452892990 15/06/2012 00:00:00;161,506452892990 18/06/2012 00:00:00;161,506452892990 19/06/2012 00:00:00;161,506452892990 20/06/2012 00:00:00;161,506452892990 21/06/2012 00:00:00;161,506452892990 22/06/2012 00:00:00;161,506452892990 25/06/2012 00:00:00;161,506452892990 26/06/2012 00:00:00;161,506452892990 27/06/2012 00:00:00;161,506452892990 28/06/2012 00:00:00;161,506452892990 29/06/2012 00:00:00;161,506452892990 02/07/2012 00:00:00;161,506452892990 03/07/2012 00:00:00;161,506452892990 04/07/2012 00:00:00;161,506452892990 05/07/2012 00:00:00;161,506452892990 06/07/2012 00:00:00;161,515000016873 09/07/2012 00:00:00;161,515000016873 10/07/2012 00:00:00;161,515000016873 11/07/2012 00:00:00;161,515000016873 12/07/2012 00:00:00;161,515000016873 13/07/2012 00:00:00;161,515000016873 16/07/2012 00:00:00;161,515000016873 17/07/2012 00:00:00;161,515000016873 18/07/2012 00:00:00;161,515000016873 19/07/2012 00:00:00;161,515000016873 20/07/2012 00:00:00;161,515000016873 23/07/2012 00:00:00;161,515000016873 24/07/2012 00:00:00;161,515000016873 25/07/2012 00:00:00;161,515000016873 26/07/2012 00:00:00;161,515000016873 27/07/2012 00:00:00;161,515000016873 30/07/2012 00:00:00;161,515000016873 31/07/2012 00:00:00;161,515000016873 01/08/2012 00:00:00;161,515000016873 02/08/2012 00:00:00;161,515000016873 03/08/2012 00:00:00;161,515000016873 06/08/2012 00:00:00;161,515000016873 07/08/2012 00:00:00;161,515000016873 08/08/2012 00:00:00;161,523547140756 09/08/2012 00:00:00;161,523547140756 10/08/2012 00:00:00;161,523547140756 13/08/2012 00:00:00;161,523547140756 14/08/2012 00:00:00;161,523547140756 16/08/2012 00:00:00;161,523547140756 17/08/2012 00:00:00;161,523547140756 20/08/2012 00:00:00;161,523547140756 21/08/2012 00:00:00;161,523547140756 22/08/2012 00:00:00;161,523547140756 23/08/2012 00:00:00;161,523547140756 24/08/2012 00:00:00;161,523547140756 27/08/2012 00:00:00;161,523547140756 28/08/2012 00:00:00;161,523547140756 29/08/2012 00:00:00;161,523547140756 30/08/2012 00:00:00;161,523547140756 31/08/2012 00:00:00;161,523547140756 03/09/2012 00:00:00;161,523547140756 04/09/2012 00:00:00;161,523547140756 05/09/2012 00:00:00;161,523547140756 06/09/2012 00:00:00;161,523547140756 07/09/2012 00:00:00;161,523547140756 10/09/2012 00:00:00;161,523547140756 11/09/2012 00:00:00;161,523547140756 12/09/2012 00:00:00;161,523547140756 13/09/2012 00:00:00;161,523547140756 14/09/2012 00:00:00;161,523547140756 17/09/2012 00:00:00;161,523547140756 18/09/2012 00:00:00;161,523547140756 19/09/2012 00:00:00;161,523547140756 20/09/2012 00:00:00;161,523547140756 21/09/2012 00:00:00;161,523547140756 24/09/2012 00:00:00;161,523547140756 25/09/2012 00:00:00;161,523547140756 26/09/2012 00:00:00;161,523547140756 27/09/2012 00:00:00;161,523547140756 28/09/2012 00:00:00;161,523547140756 01/10/2012 00:00:00;161,532094264639 02/10/2012 00:00:00;161,532094264639 03/10/2012 00:00:00;161,532094264639 04/10/2012 00:00:00;161,532094264639 05/10/2012 00:00:00;161,532094264639 08/10/2012 00:00:00;161,532094264639 09/10/2012 00:00:00;161,532094264639 10/10/2012 00:00:00;161,532094264639 11/10/2012 00:00:00;161,532094264639 12/10/2012 00:00:00;161,532094264639 15/10/2012 00:00:00;161,532094264639 16/10/2012 00:00:00;161,532094264639 17/10/2012 00:00:00;161,532094264639 18/10/2012 00:00:00;161,532094264639 19/10/2012 00:00:00;161,532094264639 22/10/2012 00:00:00;161,532094264639 23/10/2012 00:00:00;161,532094264639 24/10/2012 00:00:00;161,532094264639 25/10/2012 00:00:00;161,532094264639 26/10/2012 00:00:00;161,532094264639 29/10/2012 00:00:00;161,532094264639 30/10/2012 00:00:00;161,532094264639 31/10/2012 00:00:00;161,532094264639 02/11/2012 00:00:00;161,532094264639 05/11/2012 00:00:00;161,532094264639 06/11/2012 00:00:00;161,532094264639 07/11/2012 00:00:00;161,532094264639 08/11/2012 00:00:00;161,532094264639 09/11/2012 00:00:00;161,532094264639 12/11/2012 00:00:00;161,532094264639 13/11/2012 00:00:00;161,532094264639 14/11/2012 00:00:00;161,532094264639 15/11/2012 00:00:00;161,532094264639 16/11/2012 00:00:00;161,532094264639 19/11/2012 00:00:00;161,532094264639 20/11/2012 00:00:00;161,532094264639 21/11/2012 00:00:00;161,532094264639 22/11/2012 00:00:00;161,532094264639 23/11/2012 00:00:00;161,532094264639 26/11/2012 00:00:00;161,532094264639 27/11/2012 00:00:00;161,532094264639 28/11/2012 00:00:00;161,532094264639 29/11/2012 00:00:00;161,532094264639 30/11/2012 00:00:00;161,532094264639 03/12/2012 00:00:00;161,532094264639 04/12/2012 00:00:00;161,532094264639 05/12/2012 00:00:00;161,532094264639 06/12/2012 00:00:00;161,532094264639 07/12/2012 00:00:00;161,532094264639 10/12/2012 00:00:00;161,532094264639 11/12/2012 00:00:00;161,532094264639 12/12/2012 00:00:00;161,532094264639 13/12/2012 00:00:00;161,532094264639 14/12/2012 00:00:00;161,532094264639 17/12/2012 00:00:00;161,532094264639 18/12/2012 00:00:00;161,532094264639 19/12/2012 00:00:00;161,532094264639 20/12/2012 00:00:00;161,532094264639 21/12/2012 00:00:00;161,532094264639 24/12/2012 00:00:00;161,532094264639 27/12/2012 00:00:00;161,532094264639 28/12/2012 00:00:00;161,532094264639 31/12/2012 00:00:00;161,532094264639 02/01/2013 00:00:00;161,532094264639 03/01/2013 00:00:00;161,532094264639 04/01/2013 00:00:00;161,532094264639 07/01/2013 00:00:00;161,532094264639 08/01/2013 00:00:00;161,532094264639 09/01/2013 00:00:00;161,532094264639 10/01/2013 00:00:00;161,532094264639 11/01/2013 00:00:00;161,532094264639 14/01/2013 00:00:00;161,532094264639 15/01/2013 00:00:00;161,532094264639 16/01/2013 00:00:00;161,532094264639 17/01/2013 00:00:00;161,532094264639 18/01/2013 00:00:00;161,532094264639 21/01/2013 00:00:00;161,532094264639 22/01/2013 00:00:00;161,532094264639 23/01/2013 00:00:00;161,532094264639 24/01/2013 00:00:00;161,532094264639 25/01/2013 00:00:00;161,532094264639 28/01/2013 00:00:00;161,532094264639 29/01/2013 00:00:00;161,532094264639 30/01/2013 00:00:00;161,532094264639 31/01/2013 00:00:00;161,532094264639 01/02/2013 00:00:00;161,532094264639 04/02/2013 00:00:00;161,532094264639 05/02/2013 00:00:00;161,532094264639 06/02/2013 00:00:00;161,532094264639 07/02/2013 00:00:00;161,532094264639 08/02/2013 00:00:00;161,540641388522 11/02/2013 00:00:00;161,540641388522 12/02/2013 00:00:00;161,540641388522 13/02/2013 00:00:00;161,540641388522 14/02/2013 00:00:00;161,540641388522 15/02/2013 00:00:00;161,540641388522 18/02/2013 00:00:00;161,540641388522 19/02/2013 00:00:00;161,540641388522 20/02/2013 00:00:00;161,540641388522 21/02/2013 00:00:00;161,540641388522 22/02/2013 00:00:00;161,540641388522 25/02/2013 00:00:00;161,540641388522 26/02/2013 00:00:00;161,540641388522 27/02/2013 00:00:00;161,540641388522 28/02/2013 00:00:00;161,540641388522 01/03/2013 00:00:00;161,540641388522 04/03/2013 00:00:00;161,540641388522 05/03/2013 00:00:00;161,540641388522 06/03/2013 00:00:00;161,540641388522 07/03/2013 00:00:00;161,540641388522 08/03/2013 00:00:00;161,540641388522 11/03/2013 00:00:00;161,540641388522 12/03/2013 00:00:00;161,540641388522 13/03/2013 00:00:00;161,540641388522 14/03/2013 00:00:00;161,540641388522 15/03/2013 00:00:00;161,540641388522 18/03/2013 00:00:00;161,540641388522 19/03/2013 00:00:00;161,540641388522 20/03/2013 00:00:00;161,540641388522 21/03/2013 00:00:00;161,540641388522 22/03/2013 00:00:00;161,540641388522 25/03/2013 00:00:00;161,540641388522 26/03/2013 00:00:00;161,540641388522 27/03/2013 00:00:00;161,540641388522 28/03/2013 00:00:00;161,540641388522 02/04/2013 00:00:00;161,540641388522 03/04/2013 00:00:00;161,540641388522 04/04/2013 00:00:00;161,540641388522 05/04/2013 00:00:00;161,540641388522 08/04/2013 00:00:00;161,540641388522 09/04/2013 00:00:00;161,540641388522 10/04/2013 00:00:00;161,540641388522 11/04/2013 00:00:00;161,540641388522 12/04/2013 00:00:00;161,540641388522 15/04/2013 00:00:00;161,540641388522 16/04/2013 00:00:00;161,540641388522 17/04/2013 00:00:00;161,540641388522 18/04/2013 00:00:00;161,540641388522 19/04/2013 00:00:00;161,540641388522 22/04/2013 00:00:00;161,540641388522 23/04/2013 00:00:00;161,540641388522 24/04/2013 00:00:00;161,540641388522 25/04/2013 00:00:00;161,540641388522 26/04/2013 00:00:00;161,540641388522 29/04/2013 00:00:00;161,540641388522 30/04/2013 00:00:00;161,540641388522 02/05/2013 00:00:00;161,549188512405 03/05/2013 00:00:00;161,549188512405 06/05/2013 00:00:00;161,549188512405 07/05/2013 00:00:00;161,549188512405 10/05/2013 00:00:00;161,549188512405 13/05/2013 00:00:00;161,549188512405 14/05/2013 00:00:00;161,549188512405 15/05/2013 00:00:00;161,549188512405 16/05/2013 00:00:00;161,549188512405 17/05/2013 00:00:00;161,549188512405 21/05/2013 00:00:00;161,549188512405 22/05/2013 00:00:00;161,549188512405 23/05/2013 00:00:00;161,549188512405 24/05/2013 00:00:00;161,549188512405 27/05/2013 00:00:00;161,549188512405 28/05/2013 00:00:00;161,549188512405 29/05/2013 00:00:00;161,549188512405 30/05/2013 00:00:00;161,549188512405 31/05/2013 00:00:00;161,549188512405 03/06/2013 00:00:00;161,549188512405 04/06/2013 00:00:00;161,549188512405 05/06/2013 00:00:00;161,549188512405 06/06/2013 00:00:00;161,549188512405 07/06/2013 00:00:00;161,549188512405 10/06/2013 00:00:00;161,549188512405 11/06/2013 00:00:00;161,549188512405 12/06/2013 00:00:00;161,549188512405 13/06/2013 00:00:00;161,549188512405 14/06/2013 00:00:00;161,549188512405 17/06/2013 00:00:00;161,549188512405 18/06/2013 00:00:00;161,549188512405 19/06/2013 00:00:00;161,549188512405 20/06/2013 00:00:00;161,549188512405 21/06/2013 00:00:00;161,549188512405 24/06/2013 00:00:00;161,549188512405 25/06/2013 00:00:00;161,549188512405 26/06/2013 00:00:00;161,549188512405 27/06/2013 00:00:00;161,549188512405 28/06/2013 00:00:00;161,549188512405 01/07/2013 00:00:00;161,549188512405 02/07/2013 00:00:00;161,549188512405 03/07/2013 00:00:00;161,557735636287 04/07/2013 00:00:00;161,557735636287 05/07/2013 00:00:00;161,557735636287 08/07/2013 00:00:00;161,557735636287 09/07/2013 00:00:00;161,557735636287 10/07/2013 00:00:00;161,557735636287 11/07/2013 00:00:00;161,557735636287 12/07/2013 00:00:00;161,557735636287 15/07/2013 00:00:00;161,557735636287 16/07/2013 00:00:00;161,557735636287 17/07/2013 00:00:00;161,557735636287 18/07/2013 00:00:00;161,557735636287 19/07/2013 00:00:00;161,557735636287 22/07/2013 00:00:00;161,557735636287 23/07/2013 00:00:00;161,557735636287 24/07/2013 00:00:00;161,557735636287 25/07/2013 00:00:00;161,557735636287 26/07/2013 00:00:00;161,557735636287 29/07/2013 00:00:00;161,557735636287 30/07/2013 00:00:00;161,557735636287 31/07/2013 00:00:00;161,557735636287 01/08/2013 00:00:00;161,557735636287 02/08/2013 00:00:00;161,557735636287 05/08/2013 00:00:00;161,557735636287 06/08/2013 00:00:00;161,557735636287 07/08/2013 00:00:00;161,557735636287 08/08/2013 00:00:00;161,557735636287 09/08/2013 00:00:00;161,557735636287 12/08/2013 00:00:00;161,557735636287 13/08/2013 00:00:00;161,557735636287 14/08/2013 00:00:00;161,557735636287 16/08/2013 00:00:00;161,557735636287 19/08/2013 00:00:00;161,557735636287 20/08/2013 00:00:00;161,557735636287 21/08/2013 00:00:00;161,557735636287 22/08/2013 00:00:00;161,557735636287 23/08/2013 00:00:00;161,557735636287 26/08/2013 00:00:00;161,557735636287 27/08/2013 00:00:00;161,557735636287 28/08/2013 00:00:00;161,557735636287 29/08/2013 00:00:00;161,557735636287 30/08/2013 00:00:00;161,557735636287 02/09/2013 00:00:00;161,566282760170 03/09/2013 00:00:00;161,566282760170 04/09/2013 00:00:00;161,566282760170 05/09/2013 00:00:00;161,566282760170 06/09/2013 00:00:00;161,566282760170 09/09/2013 00:00:00;161,566282760170 10/09/2013 00:00:00;161,566282760170 11/09/2013 00:00:00;161,566282760170 12/09/2013 00:00:00;161,566282760170 13/09/2013 00:00:00;161,566282760170 16/09/2013 00:00:00;161,566282760170 17/09/2013 00:00:00;161,566282760170 18/09/2013 00:00:00;161,566282760170 19/09/2013 00:00:00;161,566282760170 20/09/2013 00:00:00;161,566282760170 23/09/2013 00:00:00;161,566282760170 24/09/2013 00:00:00;161,566282760170 25/09/2013 00:00:00;161,566282760170 26/09/2013 00:00:00;161,566282760170 27/09/2013 00:00:00;161,566282760170 30/09/2013 00:00:00;161,566282760170 01/10/2013 00:00:00;161,566282760170 02/10/2013 00:00:00;161,566282760170 03/10/2013 00:00:00;161,566282760170 04/10/2013 00:00:00;161,566282760170 07/10/2013 00:00:00;161,566282760170 08/10/2013 00:00:00;161,566282760170 09/10/2013 00:00:00;161,566282760170 10/10/2013 00:00:00;161,566282760170 11/10/2013 00:00:00;161,566282760170 14/10/2013 00:00:00;161,566282760170 15/10/2013 00:00:00;161,566282760170 16/10/2013 00:00:00;161,566282760170 17/10/2013 00:00:00;161,566282760170 18/10/2013 00:00:00;161,566282760170 21/10/2013 00:00:00;161,566282760170 22/10/2013 00:00:00;161,566282760170 23/10/2013 00:00:00;161,566282760170 24/10/2013 00:00:00;161,566282760170 25/10/2013 00:00:00;161,566282760170 28/10/2013 00:00:00;161,566282760170 29/10/2013 00:00:00;161,566282760170 30/10/2013 00:00:00;161,566282760170 31/10/2013 00:00:00;161,566282760170 04/11/2013 00:00:00;161,566282760170 05/11/2013 00:00:00;161,566282760170 06/11/2013 00:00:00;161,574829884053 07/11/2013 00:00:00;161,574829884053 08/11/2013 00:00:00;161,574829884053 12/11/2013 00:00:00;161,574829884053 13/11/2013 00:00:00;161,574829884053 14/11/2013 00:00:00;161,574829884053 15/11/2013 00:00:00;161,574829884053 18/11/2013 00:00:00;161,574829884053 19/11/2013 00:00:00;161,574829884053 20/11/2013 00:00:00;161,574829884053 21/11/2013 00:00:00;161,574829884053 22/11/2013 00:00:00;161,574829884053 25/11/2013 00:00:00;161,574829884053 26/11/2013 00:00:00;161,574829884053 27/11/2013 00:00:00;161,574829884053 28/11/2013 00:00:00;161,574829884053 29/11/2013 00:00:00;161,574829884053 02/12/2013 00:00:00;161,574829884053 03/12/2013 00:00:00;161,574829884053 04/12/2013 00:00:00;161,574829884053 05/12/2013 00:00:00;161,583377007936 06/12/2013 00:00:00;161,583377007936 09/12/2013 00:00:00;161,583377007936 10/12/2013 00:00:00;161,583377007936 11/12/2013 00:00:00;161,583377007936 12/12/2013 00:00:00;161,583377007936 13/12/2013 00:00:00;161,583377007936 16/12/2013 00:00:00;161,583377007936 17/12/2013 00:00:00;161,583377007936 18/12/2013 00:00:00;161,583377007936 19/12/2013 00:00:00;161,583377007936 20/12/2013 00:00:00;161,583377007936 23/12/2013 00:00:00;161,583377007936 24/12/2013 00:00:00;161,583377007936 27/12/2013 00:00:00;161,583377007936 30/12/2013 00:00:00;161,591924131819 31/12/2013 00:00:00;161,591924131819 02/01/2014 00:00:00;161,591924131819 03/01/2014 00:00:00;161,591924131819 06/01/2014 00:00:00;161,591924131819 07/01/2014 00:00:00;161,591924131819 08/01/2014 00:00:00;161,591924131819 09/01/2014 00:00:00;161,591924131819 10/01/2014 00:00:00;161,591924131819 13/01/2014 00:00:00;161,600471255702 14/01/2014 00:00:00;161,600471255702 15/01/2014 00:00:00;161,600471255702 16/01/2014 00:00:00;161,600471255702 17/01/2014 00:00:00;161,600471255702 20/01/2014 00:00:00;161,609018379585 21/01/2014 00:00:00;161,609018379585 22/01/2014 00:00:00;161,609018379585 23/01/2014 00:00:00;161,609018379585 24/01/2014 00:00:00;161,609018379585 27/01/2014 00:00:00;161,609018379585 28/01/2014 00:00:00;161,609018379585 29/01/2014 00:00:00;161,609018379585 30/01/2014 00:00:00;161,609018379585 31/01/2014 00:00:00;161,609018379585 03/02/2014 00:00:00;161,617565503468 04/02/2014 00:00:00;161,617565503468 05/02/2014 00:00:00;161,617565503468 06/02/2014 00:00:00;161,617565503468 07/02/2014 00:00:00;161,617565503468 10/02/2014 00:00:00;161,617565503468 11/02/2014 00:00:00;161,617565503468 12/02/2014 00:00:00;161,617565503468 13/02/2014 00:00:00;161,617565503468 14/02/2014 00:00:00;161,617565503468 17/02/2014 00:00:00;161,617565503468 18/02/2014 00:00:00;161,617565503468 19/02/2014 00:00:00;161,617565503468 20/02/2014 00:00:00;161,617565503468 21/02/2014 00:00:00;161,617565503468 24/02/2014 00:00:00;161,626112627351 25/02/2014 00:00:00;161,626112627351 26/02/2014 00:00:00;161,626112627351 27/02/2014 00:00:00;161,626112627351 28/02/2014 00:00:00;161,626112627351 03/03/2014 00:00:00;161,634659751234 04/03/2014 00:00:00;161,634659751234 05/03/2014 00:00:00;161,634659751234 06/03/2014 00:00:00;161,634659751234 07/03/2014 00:00:00;161,634659751234 10/03/2014 00:00:00;161,634659751234 11/03/2014 00:00:00;161,634659751234 12/03/2014 00:00:00;161,634659751234 13/03/2014 00:00:00;161,634659751234 14/03/2014 00:00:00;161,643206875117 17/03/2014 00:00:00;161,643206875117 18/03/2014 00:00:00;161,643206875117 19/03/2014 00:00:00;161,643206875117 20/03/2014 00:00:00;161,643206875117 21/03/2014 00:00:00;161,643206875117 24/03/2014 00:00:00;161,643206875117 25/03/2014 00:00:00;161,651753999000 26/03/2014 00:00:00;161,651753999000 27/03/2014 00:00:00;161,651753999000 28/03/2014 00:00:00;161,651753999000 31/03/2014 00:00:00;161,651753999000 01/04/2014 00:00:00;161,660301122883 02/04/2014 00:00:00;161,660301122883 03/04/2014 00:00:00;161,660301122883 04/04/2014 00:00:00;161,660301122883 07/04/2014 00:00:00;161,660301122883 08/04/2014 00:00:00;161,660301122883 09/04/2014 00:00:00;161,660301122883 10/04/2014 00:00:00;161,668848246766 11/04/2014 00:00:00;161,668848246766 14/04/2014 00:00:00;161,668848246766 15/04/2014 00:00:00;161,668848246766 16/04/2014 00:00:00;161,668848246766 17/04/2014 00:00:00;161,668848246766 22/04/2014 00:00:00;161,677395370649 23/04/2014 00:00:00;161,677395370649 24/04/2014 00:00:00;161,677395370649 25/04/2014 00:00:00;161,677395370649 28/04/2014 00:00:00;161,677395370649 29/04/2014 00:00:00;161,685942494532 30/04/2014 00:00:00;161,685942494532 02/05/2014 00:00:00;161,685942494532 05/05/2014 00:00:00;161,685942494532 06/05/2014 00:00:00;161,685942494532 07/05/2014 00:00:00;161,685942494532 09/05/2014 00:00:00;161,685942494532 12/05/2014 00:00:00;161,694489618415 13/05/2014 00:00:00;161,694489618415 14/05/2014 00:00:00;161,694489618415 15/05/2014 00:00:00;161,694489618415 16/05/2014 00:00:00;161,694489618415 19/05/2014 00:00:00;161,694489618415 20/05/2014 00:00:00;161,694489618415 21/05/2014 00:00:00;161,694489618415 22/05/2014 00:00:00;161,694489618415 23/05/2014 00:00:00;161,694489618415 26/05/2014 00:00:00;161,703036742298 27/05/2014 00:00:00;161,703036742298 28/05/2014 00:00:00;161,703036742298 30/05/2014 00:00:00;161,703036742298 02/06/2014 00:00:00;161,711583866181 03/06/2014 00:00:00;161,711583866181 04/06/2014 00:00:00;161,711583866181 05/06/2014 00:00:00;161,711583866181 06/06/2014 00:00:00;161,711583866181 10/06/2014 00:00:00;161,711583866181 11/06/2014 00:00:00;161,711583866181 12/06/2014 00:00:00;161,711583866181 13/06/2014 00:00:00;161,711583866181 16/06/2014 00:00:00;161,711583866181 17/06/2014 00:00:00;161,711583866181 18/06/2014 00:00:00;161,711583866181 19/06/2014 00:00:00;161,711583866181 20/06/2014 00:00:00;161,711583866181 23/06/2014 00:00:00;161,711583866181 24/06/2014 00:00:00;161,711583866181 25/06/2014 00:00:00;161,711583866181 26/06/2014 00:00:00;161,711583866181 27/06/2014 00:00:00;161,711583866181 30/06/2014 00:00:00;161,711583866181 01/07/2014 00:00:00;161,711583866181 02/07/2014 00:00:00;161,711583866181 03/07/2014 00:00:00;161,711583866181 04/07/2014 00:00:00;161,711583866181 07/07/2014 00:00:00;161,711583866181 08/07/2014 00:00:00;161,711583866181 09/07/2014 00:00:00;161,711583866181 10/07/2014 00:00:00;161,711583866181 11/07/2014 00:00:00;161,711583866181 15/07/2014 00:00:00;161,711583866181 16/07/2014 00:00:00;161,711583866181 17/07/2014 00:00:00;161,711583866181 18/07/2014 00:00:00;161,711583866181 21/07/2014 00:00:00;161,711583866181 22/07/2014 00:00:00;161,711583866181 23/07/2014 00:00:00;161,711583866181 24/07/2014 00:00:00;161,711583866181 25/07/2014 00:00:00;161,711583866181 28/07/2014 00:00:00;161,711583866181 29/07/2014 00:00:00;161,711583866181 30/07/2014 00:00:00;161,711583866181 31/07/2014 00:00:00;161,711583866181 01/08/2014 00:00:00;161,711583866181 04/08/2014 00:00:00;161,711583866181 05/08/2014 00:00:00;161,711583866181 06/08/2014 00:00:00;161,711583866181 07/08/2014 00:00:00;161,711583866181 08/08/2014 00:00:00;161,711583866181 11/08/2014 00:00:00;161,711583866181 12/08/2014 00:00:00;161,711583866181 13/08/2014 00:00:00;161,711583866181 14/08/2014 00:00:00;161,711583866181 18/08/2014 00:00:00;161,711583866181 19/08/2014 00:00:00;161,711583866181 20/08/2014 00:00:00;161,711583866181 21/08/2014 00:00:00;161,711583866181 22/08/2014 00:00:00;161,711583866181 25/08/2014 00:00:00;161,711583866181 26/08/2014 00:00:00;161,711583866181 27/08/2014 00:00:00;161,711583866181 28/08/2014 00:00:00;161,711583866181 29/08/2014 00:00:00;161,711583866181 01/09/2014 00:00:00;161,711583866181 02/09/2014 00:00:00;161,711583866181 03/09/2014 00:00:00;161,711583866181 04/09/2014 00:00:00;161,711583866181 05/09/2014 00:00:00;161,711583866181 08/09/2014 00:00:00;161,711583866181 09/09/2014 00:00:00;161,711583866181 10/09/2014 00:00:00;161,711583866181 11/09/2014 00:00:00;161,711583866181 12/09/2014 00:00:00;161,711583866181 15/09/2014 00:00:00;161,711583866181 16/09/2014 00:00:00;161,711583866181 17/09/2014 00:00:00;161,711583866181 18/09/2014 00:00:00;161,711583866181 19/09/2014 00:00:00;161,711583866181 22/09/2014 00:00:00;161,711583866181 23/09/2014 00:00:00;161,711583866181 24/09/2014 00:00:00;161,711583866181 25/09/2014 00:00:00;161,711583866181 26/09/2014 00:00:00;161,711583866181 29/09/2014 00:00:00;161,711583866181 30/09/2014 00:00:00;161,720130990064 01/10/2014 00:00:00;161,720130990064 02/10/2014 00:00:00;161,720130990064 03/10/2014 00:00:00;161,720130990064 06/10/2014 00:00:00;161,720130990064 07/10/2014 00:00:00;161,720130990064 08/10/2014 00:00:00;161,720130990064 09/10/2014 00:00:00;161,720130990064 10/10/2014 00:00:00;161,720130990064 13/10/2014 00:00:00;161,720130990064 14/10/2014 00:00:00;161,720130990064 15/10/2014 00:00:00;161,720130990064 16/10/2014 00:00:00;161,720130990064 17/10/2014 00:00:00;161,720130990064 20/10/2014 00:00:00;161,720130990064 21/10/2014 00:00:00;161,720130990064 22/10/2014 00:00:00;161,720130990064 23/10/2014 00:00:00;161,720130990064 24/10/2014 00:00:00;161,720130990064 27/10/2014 00:00:00;161,720130990064 28/10/2014 00:00:00;161,720130990064 29/10/2014 00:00:00;161,720130990064 30/10/2014 00:00:00;161,720130990064 31/10/2014 00:00:00;161,720130990064 03/11/2014 00:00:00;161,720130990064 04/11/2014 00:00:00;161,720130990064 05/11/2014 00:00:00;161,720130990064 06/11/2014 00:00:00;161,720130990064 07/11/2014 00:00:00;161,720130990064 10/11/2014 00:00:00;161,720130990064 12/11/2014 00:00:00;161,720130990064 13/11/2014 00:00:00;161,720130990064 14/11/2014 00:00:00;161,720130990064 17/11/2014 00:00:00;161,720130990064 18/11/2014 00:00:00;161,720130990064 19/11/2014 00:00:00;161,720130990064 20/11/2014 00:00:00;161,720130990064 21/11/2014 00:00:00;161,720130990064 24/11/2014 00:00:00;161,728678113947 25/11/2014 00:00:00;161,728678113947 26/11/2014 00:00:00;161,728678113947 27/11/2014 00:00:00;161,728678113947 28/11/2014 00:00:00;161,728678113947 01/12/2014 00:00:00;161,728678113947 02/12/2014 00:00:00;161,728678113947 03/12/2014 00:00:00;161,728678113947 04/12/2014 00:00:00;161,728678113947 05/12/2014 00:00:00;161,728678113947 08/12/2014 00:00:00;161,728678113947 09/12/2014 00:00:00;161,728678113947 10/12/2014 00:00:00;161,728678113947 11/12/2014 00:00:00;161,728678113947 12/12/2014 00:00:00;161,728678113947 15/12/2014 00:00:00;161,728678113947 16/12/2014 00:00:00;161,728678113947 17/12/2014 00:00:00;161,728678113947 18/12/2014 00:00:00;161,728678113947 19/12/2014 00:00:00;161,728678113947 22/12/2014 00:00:00;161,728678113947 23/12/2014 00:00:00;161,728678113947 24/12/2014 00:00:00;161,728678113947 29/12/2014 00:00:00;161,728678113947 30/12/2014 00:00:00;161,728678113947 31/12/2014 00:00:00;161,728678113947 02/01/2015 00:00:00;161,728678113947 05/01/2015 00:00:00;161,728678113947 06/01/2015 00:00:00;161,728678113947 07/01/2015 00:00:00;161,728678113947 08/01/2015 00:00:00;161,728678113947 09/01/2015 00:00:00;161,728678113947 12/01/2015 00:00:00;161,728678113947 13/01/2015 00:00:00;161,728678113947 14/01/2015 00:00:00;161,728678113947 15/01/2015 00:00:00;161,728678113947 16/01/2015 00:00:00;161,728678113947 19/01/2015 00:00:00;161,728678113947 20/01/2015 00:00:00;161,728678113947 21/01/2015 00:00:00;161,728678113947 22/01/2015 00:00:00;161,728678113947 23/01/2015 00:00:00;161,728678113947 26/01/2015 00:00:00;161,728678113947 27/01/2015 00:00:00;161,728678113947 28/01/2015 00:00:00;161,728678113947 29/01/2015 00:00:00;161,728678113947 30/01/2015 00:00:00;161,728678113947 02/02/2015 00:00:00;161,728678113947 03/02/2015 00:00:00;161,728678113947 04/02/2015 00:00:00;161,728678113947 05/02/2015 00:00:00;161,728678113947 06/02/2015 00:00:00;161,728678113947 09/02/2015 00:00:00;161,728678113947 10/02/2015 00:00:00;161,728678113947 11/02/2015 00:00:00;161,728678113947 12/02/2015 00:00:00;161,728678113947 13/02/2015 00:00:00;161,737225237830 16/02/2015 00:00:00;161,737225237830 17/02/2015 00:00:00;161,737225237830 18/02/2015 00:00:00;161,737225237830 19/02/2015 00:00:00;161,737225237830 20/02/2015 00:00:00;161,737225237830 23/02/2015 00:00:00;161,737225237830 24/02/2015 00:00:00;161,737225237830 25/02/2015 00:00:00;161,737225237830 26/02/2015 00:00:00;161,737225237830 27/02/2015 00:00:00;161,737225237830 02/03/2015 00:00:00;161,745772361713 03/03/2015 00:00:00;161,745772361713 04/03/2015 00:00:00;161,745772361713 05/03/2015 00:00:00;161,745772361713 06/03/2015 00:00:00;161,745772361713 09/03/2015 00:00:00;161,745772361713 10/03/2015 00:00:00;161,745772361713 11/03/2015 00:00:00;161,745772361713 12/03/2015 00:00:00;161,745772361713 13/03/2015 00:00:00;161,745772361713 16/03/2015 00:00:00;161,745772361713 17/03/2015 00:00:00;161,745772361713 18/03/2015 00:00:00;161,745772361713 19/03/2015 00:00:00;161,745772361713 20/03/2015 00:00:00;161,745772361713 23/03/2015 00:00:00;161,745772361713 24/03/2015 00:00:00;161,745772361713 25/03/2015 00:00:00;161,745772361713 26/03/2015 00:00:00;161,745772361713 27/03/2015 00:00:00;161,745772361713 30/03/2015 00:00:00;161,745772361713 31/03/2015 00:00:00;161,745772361713 01/04/2015 00:00:00;161,745772361713 02/04/2015 00:00:00;161,745772361713 07/04/2015 00:00:00;161,745772361713 08/04/2015 00:00:00;161,745772361713 09/04/2015 00:00:00;161,745772361713 10/04/2015 00:00:00;161,745772361713 13/04/2015 00:00:00;161,745772361713 14/04/2015 00:00:00;161,745772361713 15/04/2015 00:00:00;161,745772361713 16/04/2015 00:00:00;161,745772361713 17/04/2015 00:00:00;161,745772361713 20/04/2015 00:00:00;161,745772361713 21/04/2015 00:00:00;161,745772361713 22/04/2015 00:00:00;161,745772361713 23/04/2015 00:00:00;161,745772361713 24/04/2015 00:00:00;161,745772361713 27/04/2015 00:00:00;161,745772361713 28/04/2015 00:00:00;161,745772361713 29/04/2015 00:00:00;161,745772361713 30/04/2015 00:00:00;161,745772361713 04/05/2015 00:00:00;161,745772361713 05/05/2015 00:00:00;161,745772361713 06/05/2015 00:00:00;161,745772361713 07/05/2015 00:00:00;161,745772361713 11/05/2015 00:00:00;161,745772361713 12/05/2015 00:00:00;161,745772361713 13/05/2015 00:00:00;161,745772361713 15/05/2015 00:00:00;161,745772361713 18/05/2015 00:00:00;161,745772361713 19/05/2015 00:00:00;161,745772361713 20/05/2015 00:00:00;161,745772361713 21/05/2015 00:00:00;161,745772361713 22/05/2015 00:00:00;161,745772361713 26/05/2015 00:00:00;161,745772361713 27/05/2015 00:00:00;161,745772361713 28/05/2015 00:00:00;161,745772361713 29/05/2015 00:00:00;161,745772361713 01/06/2015 00:00:00;161,745772361713 02/06/2015 00:00:00;161,745772361713 03/06/2015 00:00:00;161,745772361713 04/06/2015 00:00:00;161,745772361713 05/06/2015 00:00:00;161,745772361713 08/06/2015 00:00:00;161,745772361713 09/06/2015 00:00:00;161,745772361713 10/06/2015 00:00:00;161,745772361713 11/06/2015 00:00:00;161,745772361713 12/06/2015 00:00:00;161,745772361713 15/06/2015 00:00:00;161,745772361713 16/06/2015 00:00:00;161,745772361713 17/06/2015 00:00:00;161,745772361713 18/06/2015 00:00:00;161,745772361713 19/06/2015 00:00:00;161,745772361713 22/06/2015 00:00:00;161,745772361713 23/06/2015 00:00:00;161,745772361713 24/06/2015 00:00:00;161,745772361713 25/06/2015 00:00:00;161,745772361713 26/06/2015 00:00:00;161,745772361713 29/06/2015 00:00:00;161,745772361713 30/06/2015 00:00:00;161,745772361713 01/07/2015 00:00:00;161,745772361713 02/07/2015 00:00:00;161,745772361713 03/07/2015 00:00:00;161,745772361713 06/07/2015 00:00:00;161,745772361713 07/07/2015 00:00:00;161,745772361713 08/07/2015 00:00:00;161,745772361713 09/07/2015 00:00:00;161,745772361713 10/07/2015 00:00:00;161,745772361713 13/07/2015 00:00:00;161,745772361713 15/07/2015 00:00:00;161,745772361713 16/07/2015 00:00:00;161,745772361713 17/07/2015 00:00:00;161,745772361713 20/07/2015 00:00:00;161,745772361713 21/07/2015 00:00:00;161,745772361713 22/07/2015 00:00:00;161,745772361713 23/07/2015 00:00:00;161,745772361713 24/07/2015 00:00:00;161,745772361713 27/07/2015 00:00:00;161,745772361713 28/07/2015 00:00:00;161,745772361713 29/07/2015 00:00:00;161,745772361713 30/07/2015 00:00:00;161,745772361713 31/07/2015 00:00:00;161,745772361713 03/08/2015 00:00:00;161,745772361713 04/08/2015 00:00:00;161,745772361713 05/08/2015 00:00:00;161,745772361713 06/08/2015 00:00:00;161,745772361713 07/08/2015 00:00:00;161,745772361713 10/08/2015 00:00:00;161,745772361713 11/08/2015 00:00:00;161,745772361713 12/08/2015 00:00:00;161,745772361713 13/08/2015 00:00:00;161,745772361713 14/08/2015 00:00:00;161,745772361713 17/08/2015 00:00:00;161,745772361713 18/08/2015 00:00:00;161,745772361713 19/08/2015 00:00:00;161,745772361713 20/08/2015 00:00:00;161,745772361713 21/08/2015 00:00:00;161,745772361713 24/08/2015 00:00:00;161,745772361713 25/08/2015 00:00:00;161,745772361713 26/08/2015 00:00:00;161,745772361713 27/08/2015 00:00:00;161,745772361713 28/08/2015 00:00:00;161,745772361713 31/08/2015 00:00:00;161,745772361713 01/09/2015 00:00:00;161,745772361713 02/09/2015 00:00:00;161,745772361713 03/09/2015 00:00:00;161,745772361713 04/09/2015 00:00:00;161,745772361713 07/09/2015 00:00:00;161,745772361713 08/09/2015 00:00:00;161,745772361713 09/09/2015 00:00:00;161,745772361713 10/09/2015 00:00:00;161,745772361713 11/09/2015 00:00:00;161,745772361713 14/09/2015 00:00:00;161,745772361713 15/09/2015 00:00:00;161,745772361713 16/09/2015 00:00:00;161,745772361713 17/09/2015 00:00:00;161,745772361713 18/09/2015 00:00:00;161,745772361713 21/09/2015 00:00:00;161,745772361713 22/09/2015 00:00:00;161,745772361713 23/09/2015 00:00:00;161,745772361713 24/09/2015 00:00:00;161,745772361713 25/09/2015 00:00:00;161,745772361713 28/09/2015 00:00:00;161,745772361713 29/09/2015 00:00:00;161,745772361713 30/09/2015 00:00:00;161,745772361713 01/10/2015 00:00:00;161,745772361713 02/10/2015 00:00:00;161,745772361713 05/10/2015 00:00:00;161,745772361713 06/10/2015 00:00:00;161,745772361713 07/10/2015 00:00:00;161,745772361713 08/10/2015 00:00:00;161,745772361713 09/10/2015 00:00:00;161,745772361713 12/10/2015 00:00:00;161,745772361713 13/10/2015 00:00:00;161,745772361713 14/10/2015 00:00:00;161,745772361713 15/10/2015 00:00:00;161,745772361713 16/10/2015 00:00:00;161,745772361713 19/10/2015 00:00:00;161,745772361713 20/10/2015 00:00:00;161,745772361713 21/10/2015 00:00:00;161,745772361713 22/10/2015 00:00:00;161,745772361713 23/10/2015 00:00:00;161,745772361713 26/10/2015 00:00:00;161,745772361713 27/10/2015 00:00:00;161,745772361713 28/10/2015 00:00:00;161,745772361713 29/10/2015 00:00:00;161,745772361713 30/10/2015 00:00:00;161,745772361713 02/11/2015 00:00:00;161,745772361713 03/11/2015 00:00:00;161,745772361713 04/11/2015 00:00:00;161,745772361713 05/11/2015 00:00:00;161,745772361713 06/11/2015 00:00:00;161,745772361713 09/11/2015 00:00:00;161,745772361713 10/11/2015 00:00:00;161,745772361713 12/11/2015 00:00:00;161,745772361713 13/11/2015 00:00:00;161,745772361713 16/11/2015 00:00:00;161,745772361713 17/11/2015 00:00:00;161,745772361713 18/11/2015 00:00:00;161,745772361713 19/11/2015 00:00:00;161,745772361713 20/11/2015 00:00:00;161,745772361713 23/11/2015 00:00:00;161,745772361713 24/11/2015 00:00:00;161,745772361713 25/11/2015 00:00:00;161,745772361713 26/11/2015 00:00:00;161,745772361713 27/11/2015 00:00:00;161,745772361713 30/11/2015 00:00:00;161,745772361713 01/12/2015 00:00:00;161,745772361713 02/12/2015 00:00:00;161,745772361713 03/12/2015 00:00:00;161,745772361713 04/12/2015 00:00:00;161,745772361713 07/12/2015 00:00:00;161,745772361713 08/12/2015 00:00:00;161,745772361713 09/12/2015 00:00:00;161,745772361713 10/12/2015 00:00:00;161,745772361713 11/12/2015 00:00:00;161,745772361713 14/12/2015 00:00:00;161,745772361713 15/12/2015 00:00:00;161,737225237830 16/12/2015 00:00:00;161,737225237830 17/12/2015 00:00:00;161,737225237830 18/12/2015 00:00:00;161,737225237830 21/12/2015 00:00:00;161,737225237830 22/12/2015 00:00:00;161,737225237830 23/12/2015 00:00:00;161,737225237830 24/12/2015 00:00:00;161,737225237830 28/12/2015 00:00:00;161,737225237830 29/12/2015 00:00:00;161,737225237830 30/12/2015 00:00:00;161,737225237830 31/12/2015 00:00:00;161,737225237830 04/01/2016 00:00:00;161,737225237830 05/01/2016 00:00:00;161,737225237830 06/01/2016 00:00:00;161,737225237830 07/01/2016 00:00:00;161,737225237830 08/01/2016 00:00:00;161,737225237830 11/01/2016 00:00:00;161,737225237830 12/01/2016 00:00:00;161,737225237830 13/01/2016 00:00:00;161,737225237830 14/01/2016 00:00:00;161,737225237830 15/01/2016 00:00:00;161,737225237830 18/01/2016 00:00:00;161,728678113947 19/01/2016 00:00:00;161,728678113947 20/01/2016 00:00:00;161,728678113947 21/01/2016 00:00:00;161,728678113947 22/01/2016 00:00:00;161,728678113947 25/01/2016 00:00:00;161,728678113947 26/01/2016 00:00:00;161,728678113947 27/01/2016 00:00:00;161,728678113947 28/01/2016 00:00:00;161,728678113947 29/01/2016 00:00:00;161,728678113947 01/02/2016 00:00:00;161,728678113947 02/02/2016 00:00:00;161,728678113947 03/02/2016 00:00:00;161,728678113947 04/02/2016 00:00:00;161,728678113947 05/02/2016 00:00:00;161,728678113947 08/02/2016 00:00:00;161,728678113947 09/02/2016 00:00:00;161,728678113947 10/02/2016 00:00:00;161,728678113947 11/02/2016 00:00:00;161,728678113947 12/02/2016 00:00:00;161,728678113947 15/02/2016 00:00:00;161,728678113947 16/02/2016 00:00:00;161,720130990064 17/02/2016 00:00:00;161,720130990064 18/02/2016 00:00:00;161,720130990064 19/02/2016 00:00:00;161,720130990064 22/02/2016 00:00:00;161,720130990064 23/02/2016 00:00:00;161,720130990064 24/02/2016 00:00:00;161,720130990064 25/02/2016 00:00:00;161,720130990064 26/02/2016 00:00:00;161,720130990064 29/02/2016 00:00:00;161,720130990064 01/03/2016 00:00:00;161,720130990064 02/03/2016 00:00:00;161,720130990064 03/03/2016 00:00:00;161,720130990064 04/03/2016 00:00:00;161,720130990064 07/03/2016 00:00:00;161,720130990064 08/03/2016 00:00:00;161,720130990064 09/03/2016 00:00:00;161,711583866181 10/03/2016 00:00:00;161,711583866181 11/03/2016 00:00:00;161,711583866181 14/03/2016 00:00:00;161,711583866181 15/03/2016 00:00:00;161,711583866181 16/03/2016 00:00:00;161,711583866181 17/03/2016 00:00:00;161,711583866181 18/03/2016 00:00:00;161,711583866181 21/03/2016 00:00:00;161,711583866181 22/03/2016 00:00:00;161,711583866181 23/03/2016 00:00:00;161,703036742298 24/03/2016 00:00:00;161,703036742298 29/03/2016 00:00:00;161,574829884053 30/03/2016 00:00:00;162,797068599321 31/03/2016 00:00:00;162,070563069267 01/04/2016 00:00:00;160,600457761392 04/04/2016 00:00:00;161,309869043680 05/04/2016 00:00:00;159,335483426710 06/04/2016 00:00:00;160,378232540434 07/04/2016 00:00:00;159,720104001444 08/04/2016 00:00:00;160,668834752456 11/04/2016 00:00:00;160,446609531498 12/04/2016 00:00:00;160,814135858467 13/04/2016 00:00:00;163,173142050172 14/04/2016 00:00:00;163,438102890545 15/04/2016 00:00:00;162,694503112725 18/04/2016 00:00:00;163,113312182991 19/04/2016 00:00:00;164,933849570068 20/04/2016 00:00:00;164,720171472994 21/04/2016 00:00:00;163,207330545704 22/04/2016 00:00:00;163,113312182991 25/04/2016 00:00:00;162,651767493310 26/04/2016 00:00:00;162,369712405171 27/04/2016 00:00:00;162,899634085917 28/04/2016 00:00:00;162,814162847087 29/04/2016 00:00:00;159,950876346285 02/05/2016 00:00:00;160,386779664317 03/05/2016 00:00:00;158,660260639953 04/05/2016 00:00:00;157,779906880005 06/05/2016 00:00:00;157,438021924686 09/05/2016 00:00:00;158,702996259368 10/05/2016 00:00:00;159,301294931178 11/05/2016 00:00:00;158,993598471390 12/05/2016 00:00:00;158,053414844261 13/05/2016 00:00:00;158,677354887719 17/05/2016 00:00:00;158,267092941336 18/05/2016 00:00:00;158,574789401123 19/05/2016 00:00:00;157,805548251654 20/05/2016 00:00:00;158,950862851975 23/05/2016 00:00:00;158,395299799580 24/05/2016 00:00:00;160,113271700062 25/05/2016 00:00:00;161,002172583893 26/05/2016 00:00:00;161,583377007936 27/05/2016 00:00:00;161,967997582670 30/05/2016 00:00:00;162,130392936447 31/05/2016 00:00:00;161,848337848309 01/06/2016 00:00:00;161,549188512404 02/06/2016 00:00:00;161,677395370649 03/06/2016 00:00:00;160,925248468946 06/06/2016 00:00:00;160,993625460009 07/06/2016 00:00:00;161,985091830436 08/06/2016 00:00:00;161,378246034744 09/06/2016 00:00:00;160,583363513626 10/06/2016 00:00:00;158,779920374315 13/06/2016 00:00:00;157,002118606653 14/06/2016 00:00:00;155,856804006332 15/06/2016 00:00:00;156,685875022982 16/06/2016 00:00:00;155,993557988460 17/06/2016 00:00:00;156,557668164737 20/06/2016 00:00:00;159,002145595273 21/06/2016 00:00:00;159,745745373093 22/06/2016 00:00:00;159,250012187879 23/06/2016 00:00:00;160,600457761392 24/06/2016 00:00:00;157,993584977080 27/06/2016 00:00:00;155,104657104629 28/06/2016 00:00:00;156,463649802024 29/06/2016 00:00:00;157,574775906813 30/06/2016 00:00:00;158,284187189101 01/07/2016 00:00:00;159,369671922241 04/07/2016 00:00:00;158,463676790644 05/07/2016 00:00:00;157,164513960430 06/07/2016 00:00:00;156,591856660269 07/07/2016 00:00:00;157,138872588781 08/07/2016 00:00:00;158,591883648889 11/07/2016 00:00:00;159,805575240274 12/07/2016 00:00:00;160,779947362935 13/07/2016 00:00:00;160,549175018094 15/07/2016 00:00:00;161,420981654159 18/07/2016 00:00:00;161,215850680967 19/07/2016 00:00:00;160,344044044902 20/07/2016 00:00:00;162,002186078202 21/07/2016 00:00:00;162,241505546926 22/07/2016 00:00:00;162,318429661873 25/07/2016 00:00:00;162,779974351554 26/07/2016 00:00:00;163,036388068044 27/07/2016 00:00:00;163,942383199641 28/07/2016 00:00:00;163,386820147247 29/07/2016 00:00:00;164,053495810120 01/08/2016 00:00:00;163,660328111502 02/08/2016 00:00:00;162,386806652937 03/08/2016 00:00:00;162,369712405171 04/08/2016 00:00:00;162,822709970969 05/08/2016 00:00:00;164,044948686237 08/08/2016 00:00:00;163,711610854800 09/08/2016 00:00:00;164,882566826770 10/08/2016 00:00:00;164,754359968525 11/08/2016 00:00:00;165,412488507515 12/08/2016 00:00:00;165,010773685015 16/08/2016 00:00:00;164,429569260971 17/08/2016 00:00:00;163,762893598098 18/08/2016 00:00:00;164,198796916131 19/08/2016 00:00:00;163,668875235385 22/08/2016 00:00:00;163,942383199641 23/08/2016 00:00:00;164,438116384854 24/08/2016 00:00:00;164,574870366982 25/08/2016 00:00:00;163,839817713045 26/08/2016 00:00:00;164,096231429535 29/08/2016 00:00:00;164,138967048950 30/08/2016 00:00:00;164,651794481929 31/08/2016 00:00:00;163,882553332460 01/09/2016 00:00:00;164,113325677301 02/09/2016 00:00:00;165,224451782089 05/09/2016 00:00:00;165,164621914908 06/09/2016 00:00:00;165,147527667142 07/09/2016 00:00:00;165,728732091186 08/09/2016 00:00:00;164,925302446185 09/09/2016 00:00:00;164,138967048949 12/09/2016 00:00:00;163,301348908416 13/09/2016 00:00:00;162,976558200863 14/09/2016 00:00:00;162,754332979905 15/09/2016 00:00:00;162,950916829214 16/09/2016 00:00:00;162,267146918574 19/09/2016 00:00:00;162,916728333682 20/09/2016 00:00:00;163,173142050171 21/09/2016 00:00:00;163,463744262193 22/09/2016 00:00:00;164,762907092408 23/09/2016 00:00:00;164,335550898258 26/09/2016 00:00:00;163,232971917352 27/09/2016 00:00:00;163,258613289001 28/09/2016 00:00:00;163,694516607034 29/09/2016 00:00:00;163,463744262193 30/09/2016 00:00:00;163,720157978683 03/10/2016 00:00:00;163,985118819055 04/10/2016 00:00:00;164,292815278843 05/10/2016 00:00:00;164,002213066821 06/10/2016 00:00:00;163,609045368204 07/10/2016 00:00:00;162,950916829214 10/10/2016 00:00:00;163,583403996555 11/10/2016 00:00:00;163,190236297937 12/10/2016 00:00:00;161,993638954319 13/10/2016 00:00:00;161,506452892988 14/10/2016 00:00:00;162,027827449851 17/10/2016 00:00:00;161,668848246765 18/10/2016 00:00:00;162,019280325968 19/10/2016 00:00:00;162,036374573734 20/10/2016 00:00:00;162,173128555861 21/10/2016 00:00:00;162,190222803627 24/10/2016 00:00:00;162,087657317031 25/10/2016 00:00:00;161,856884972191 26/10/2016 00:00:00;161,762866609478 27/10/2016 00:00:00;162,036374573733 28/10/2016 00:00:00;161,891073467723 31/10/2016 00:00:00;161,267133424264 02/11/2016 00:00:00;159,737198249209 03/11/2016 00:00:00;159,549161523783 04/11/2016 00:00:00;159,250012187879 07/11/2016 00:00:00;160,412421035965 08/11/2016 00:00:00;160,215837186656 09/11/2016 00:00:00;161,378246034743 10/11/2016 00:00:00;160,318402673252 14/11/2016 00:00:00;160,215837186656 15/11/2016 00:00:00;160,489345150912 16/11/2016 00:00:00;160,617552009157 17/11/2016 00:00:00;161,062002451072 18/11/2016 00:00:00;161,070549574955 21/11/2016 00:00:00;161,215850680966 22/11/2016 00:00:00;160,959436964477 23/11/2016 00:00:00;160,609004885274 24/11/2016 00:00:00;161,044908203306 25/11/2016 00:00:00;161,429528778041 28/11/2016 00:00:00;161,096190946604 29/11/2016 00:00:00;161,079096698838 30/11/2016 00:00:00;160,634646256923 01/12/2016 00:00:00;160,198742938890 02/12/2016 00:00:00;159,643179886496 05/12/2016 00:00:00;160,087630328411 06/12/2016 00:00:00;160,446609531497 07/12/2016 00:00:00;161,241492052615 08/12/2016 00:00:00;161,703036742297 09/12/2016 00:00:00;162,737238732138 12/12/2016 00:00:00;162,480825015649 13/12/2016 00:00:00;163,010746696394 14/12/2016 00:00:00;162,959463953096 15/12/2016 00:00:00;163,497932757725 16/12/2016 00:00:00;163,856911960810 19/12/2016 00:00:00;163,848364836927 20/12/2016 00:00:00;163,942383199640 21/12/2016 00:00:00;163,831270589161 22/12/2016 00:00:00;163,720157978682 23/12/2016 00:00:00;163,643233863735 27/12/2016 00:00:00;163,797082093629 28/12/2016 00:00:00;163,899647580225 29/12/2016 00:00:00;163,822723465278 30/12/2016 00:00:00;163,925288951874 02/01/2017 00:00:00;164,523587623683 03/01/2017 00:00:00;164,643247358045 04/01/2017 00:00:00;164,480852004268 05/01/2017 00:00:00;164,805642711822 06/01/2017 00:00:00;164,959490941716 09/01/2017 00:00:00;164,916755322301 10/01/2017 00:00:00;165,113339171610 11/01/2017 00:00:00;165,378300011982 12/01/2017 00:00:00;164,549228995332 13/01/2017 00:00:00;165,327017268684 16/01/2017 00:00:00;164,609058862513 17/01/2017 00:00:00;164,378286517672 18/01/2017 00:00:00;164,566323243098 19/01/2017 00:00:00;164,421022137087 20/01/2017 00:00:00;164,113325677300 23/01/2017 00:00:00;163,549215501022 24/01/2017 00:00:00;163,771440721980 25/01/2017 00:00:00;164,369739393789 26/01/2017 00:00:00;164,916755322301 27/01/2017 00:00:00;164,814189835705 30/01/2017 00:00:00;164,301362402725 31/01/2017 00:00:00;163,497932757724 01/02/2017 00:00:00;164,429569260970 02/02/2017 00:00:00;164,301362402725 03/02/2017 00:00:00;164,762907092407 06/02/2017 00:00:00;164,113325677300 07/02/2017 00:00:00;164,497946252034 08/02/2017 00:00:00;164,472304880385 09/02/2017 00:00:00;164,677435853577 10/02/2017 00:00:00;164,720171472992 13/02/2017 00:00:00;165,327017268684 14/02/2017 00:00:00;165,489412622461 15/02/2017 00:00:00;165,515053994110 16/02/2017 00:00:00;165,591978109057 17/02/2017 00:00:00;165,754373462834 20/02/2017 00:00:00;165,617619480706 21/02/2017 00:00:00;166,506520364537 22/02/2017 00:00:00;166,839858195973 23/02/2017 00:00:00;166,797122576558 24/02/2017 00:00:00;166,027881427089 27/02/2017 00:00:00;165,874033197195 28/02/2017 00:00:00;166,010787179323 01/03/2017 00:00:00;166,899688063154 02/03/2017 00:00:00;167,557816602145 03/03/2017 00:00:00;167,600552221560 06/03/2017 00:00:00;167,301402885655 07/03/2017 00:00:00;167,429609743900 08/03/2017 00:00:00;167,198837399059 09/03/2017 00:00:00;167,079177664697 10/03/2017 00:00:00;167,062083416931 13/03/2017 00:00:00;167,438156867783 14/03/2017 00:00:00;167,643287840974 15/03/2017 00:00:00;167,908248681347 16/03/2017 00:00:00;168,301416379965 17/03/2017 00:00:00;168,874073680125 20/03/2017 00:00:00;168,686036954699 21/03/2017 00:00:00;168,113379654539 22/03/2017 00:00:00;167,121913284112 23/03/2017 00:00:00;167,583457973793 24/03/2017 00:00:00;167,933890052996 27/03/2017 00:00:00;167,728759079804 28/03/2017 00:00:00;168,002267044060 29/03/2017 00:00:00;168,258680760550 30/03/2017 00:00:00;169,010827662253 31/03/2017 00:00:00;169,694597572892 03/04/2017 00:00:00;169,087751777200 04/04/2017 00:00:00;169,352712617572 05/04/2017 00:00:00;168,933903547306 06/04/2017 00:00:00;168,916809299540 07/04/2017 00:00:00;169,224505759328 10/04/2017 00:00:00;168,950997795072 11/04/2017 00:00:00;168,668942706933 12/04/2017 00:00:00;168,899715051774 13/04/2017 00:00:00;168,583471468103 18/04/2017 00:00:00;167,352685628953 19/04/2017 00:00:00;167,754400451453 20/04/2017 00:00:00;168,104832530656 21/04/2017 00:00:00;167,985172796294 24/04/2017 00:00:00;169,856992926669 25/04/2017 00:00:00;169,891181422201 26/04/2017 00:00:00;170,301443368584 27/04/2017 00:00:00;170,352726111882 28/04/2017 00:00:00;169,951011289382 02/05/2017 00:00:00;170,549309961191 03/05/2017 00:00:00;170,292896244701 04/05/2017 00:00:00;171,233079871830 05/05/2017 00:00:00;171,874114163054 09/05/2017 00:00:00;172,438224339332 10/05/2017 00:00:00;172,643355312524 11/05/2017 00:00:00;172,250187613906 12/05/2017 00:00:00;172,839939161832 15/05/2017 00:00:00;172,737373675236 16/05/2017 00:00:00;172,805750666300 17/05/2017 00:00:00;171,728813057044 18/05/2017 00:00:00;170,882647792627 19/05/2017 00:00:00;171,592059074916 22/05/2017 00:00:00;171,181797128532 23/05/2017 00:00:00;171,617700446565 24/05/2017 00:00:00;171,822831419756 26/05/2017 00:00:00;171,959585401884 29/05/2017 00:00:00;171,720265933160 30/05/2017 00:00:00;171,797190048107 31/05/2017 00:00:00;171,609153322682 01/06/2017 00:00:00;172,147622127310 02/06/2017 00:00:00;172,942504648428 06/06/2017 00:00:00;171,677530313745 07/06/2017 00:00:00;171,489493588320 08/06/2017 00:00:00;171,224532747947 09/06/2017 00:00:00;171,720265933160 12/06/2017 00:00:00;170,951024783691 13/06/2017 00:00:00;171,694624561511 14/06/2017 00:00:00;171,506587836086 15/06/2017 00:00:00;171,207438500181 16/06/2017 00:00:00;171,993773897416 19/06/2017 00:00:00;172,258734737789 20/06/2017 00:00:00;172,130527879544 21/06/2017 00:00:00;172,292923233321 22/06/2017 00:00:00;172,686090931938 23/06/2017 00:00:00;172,540789825927 26/06/2017 00:00:00;172,720279427470 27/06/2017 00:00:00;171,857019915288 28/06/2017 00:00:00;171,540776331617 29/06/2017 00:00:00;170,121953767041 30/06/2017 00:00:00;169,899728546083 03/07/2017 00:00:00;170,335631864116 04/07/2017 00:00:00;169,959558413264 05/07/2017 00:00:00;170,233066377520 06/07/2017 00:00:00;169,916822793849 07/07/2017 00:00:00;169,848445802785 10/07/2017 00:00:00;170,045029652094 11/07/2017 00:00:00;169,891181422200 12/07/2017 00:00:00;170,711705314967 13/07/2017 00:00:00;171,036496022521 17/07/2017 00:00:00;170,703158191084 18/07/2017 00:00:00;169,403995360870 19/07/2017 00:00:00;169,933917041615 20/07/2017 00:00:00;169,891181422200 21/07/2017 00:00:00;169,027921910018 24/07/2017 00:00:00;168,780055317411 25/07/2017 00:00:00;168,643301335284 26/07/2017 00:00:00;168,856979432358 27/07/2017 00:00:00;169,079204653316 28/07/2017 00:00:00;168,566377220337 31/07/2017 00:00:00;168,027908415708 01/08/2017 00:00:00;168,284322132198 02/08/2017 00:00:00;168,045002663474 03/08/2017 00:00:00;168,292869256081 04/08/2017 00:00:00;168,814243812943 07/08/2017 00:00:00;168,754413945762 08/08/2017 00:00:00;168,865526556241 09/08/2017 00:00:00;168,344151999379 10/08/2017 00:00:00;168,087738282889 11/08/2017 00:00:00;167,780041823101 14/08/2017 00:00:00;168,130473902304 16/08/2017 00:00:00;168,651848459166 17/08/2017 00:00:00;168,318510627730 18/08/2017 00:00:00;167,583457973793 21/08/2017 00:00:00;167,421062620016 22/08/2017 00:00:00;168,036455539591 23/08/2017 00:00:00;167,762947575335 24/08/2017 00:00:00;167,617646469325 25/08/2017 00:00:00;167,438156867782 28/08/2017 00:00:00;167,335591381186 29/08/2017 00:00:00;166,660368594430 30/08/2017 00:00:00;166,874046691504 31/08/2017 00:00:00;167,002253549749 01/09/2017 00:00:00;167,241573018473 04/09/2017 00:00:00;167,070630540813 05/09/2017 00:00:00;167,446703991665 06/09/2017 00:00:00;167,480892487197 07/09/2017 00:00:00;167,788588946984 08/09/2017 00:00:00;168,019361291825 11/09/2017 00:00:00;168,515094477038 12/09/2017 00:00:00;168,694584078581 13/09/2017 00:00:00;168,403981866560 14/09/2017 00:00:00;168,361246247145 15/09/2017 00:00:00;168,745866821879 18/09/2017 00:00:00;168,626207087517 19/09/2017 00:00:00;168,839885184592 20/09/2017 00:00:00;168,891167927890 21/09/2017 00:00:00;169,412542484752 22/09/2017 00:00:00;170,010841156562 25/09/2017 00:00:00;170,267254873051 26/09/2017 00:00:00;170,592045580605 27/09/2017 00:00:00;170,711705314967 28/09/2017 00:00:00;170,780082306031 29/09/2017 00:00:00;171,010854650872 02/10/2017 00:00:00;171,190344252414 03/10/2017 00:00:00;171,087778765818 04/10/2017 00:00:00;171,540776331617 05/10/2017 00:00:00;171,506587836085 06/10/2017 00:00:00;171,215985624063 09/10/2017 00:00:00;171,369833853957 10/10/2017 00:00:00;171,267268367361 11/10/2017 00:00:00;171,241626995712 12/10/2017 00:00:00;171,292909739010 13/10/2017 00:00:00;171,198891376297 16/10/2017 00:00:00;171,327098234542 17/10/2017 00:00:00;171,070684518052 18/10/2017 00:00:00;171,617700446564 19/10/2017 00:00:00;170,959571907573 20/10/2017 00:00:00;170,839912173212 23/10/2017 00:00:00;170,848459297095 24/10/2017 00:00:00;170,609139828371 25/10/2017 00:00:00;170,412555979062 26/10/2017 00:00:00;170,857006420978 27/10/2017 00:00:00;171,352739606191 30/10/2017 00:00:00;171,198891376297 31/10/2017 00:00:00;170,993760403105 02/11/2017 00:00:00;171,822831419755 03/11/2017 00:00:00;171,959585401883 06/11/2017 00:00:00;171,908302658585 07/11/2017 00:00:00;171,258721243478 08/11/2017 00:00:00;170,899742040392 09/11/2017 00:00:00;170,079218147625 10/11/2017 00:00:00;169,498013723582 13/11/2017 00:00:00;169,104846024964 14/11/2017 00:00:00;169,472372351933 15/11/2017 00:00:00;169,010827662251 16/11/2017 00:00:00;169,643314829593 17/11/2017 00:00:00;169,284335626507 20/11/2017 00:00:00;169,506560847465 21/11/2017 00:00:00;169,856992926668 22/11/2017 00:00:00;169,344165493688 23/11/2017 00:00:00;169,643314829593 24/11/2017 00:00:00;169,600579210178 27/11/2017 00:00:00;169,540749342997 28/11/2017 00:00:00;170,062123899859 29/11/2017 00:00:00;170,062123899859 30/11/2017 00:00:00;169,822804431135 01/12/2017 00:00:00;169,207411511560 04/12/2017 00:00:00;170,079218147625 05/12/2017 00:00:00;169,780068811721 06/12/2017 00:00:00;169,771521687838 07/12/2017 00:00:00;169,822804431135 08/12/2017 00:00:00;170,045029652093 11/12/2017 00:00:00;169,908275669965 12/12/2017 00:00:00;170,583498456722 13/12/2017 00:00:00;170,215972129753 14/12/2017 00:00:00;169,916822793848 15/12/2017 00:00:00;169,942464165497 18/12/2017 00:00:00;170,686063943317 19/12/2017 00:00:00;170,540762837307 20/12/2017 00:00:00;170,113406643157 21/12/2017 00:00:00;170,361273235764 22/12/2017 00:00:00;170,258707749168 27/12/2017 00:00:00;170,301443368583 28/12/2017 00:00:00;170,087765271508 29/12/2017 00:00:00;169,634767705710 02/01/2018 00:00:00;169,489466599699 03/01/2018 00:00:00;169,951011289380 04/01/2018 00:00:00;170,651875447785 05/01/2018 00:00:00;171,848472791404 08/01/2018 00:00:00;171,985226773532 09/01/2018 00:00:00;172,506601330394 10/01/2018 00:00:00;171,745907304808 11/01/2018 00:00:00;171,164702880765 12/01/2018 00:00:00;171,352739606191 15/01/2018 00:00:00;170,933930535924 16/01/2018 00:00:00;171,703171685393 17/01/2018 00:00:00;171,532229207733 18/01/2018 00:00:00;171,557870579382 19/01/2018 00:00:00;171,925396906351 22/01/2018 00:00:00;171,771548676457 23/01/2018 00:00:00;171,976679649649 24/01/2018 00:00:00;171,284362615127 25/01/2018 00:00:00;170,942477659807 26/01/2018 00:00:00;171,455305092786 29/01/2018 00:00:00;170,993760403105 30/01/2018 00:00:00;170,515121465657 31/01/2018 00:00:00;170,634781200019 01/02/2018 00:00:00;170,207425005870 02/02/2018 00:00:00;169,087751777198 05/02/2018 00:00:00;168,284322132197 06/02/2018 00:00:00;167,327044257302 07/02/2018 00:00:00;168,386887618793 08/02/2018 00:00:00;167,703117708154 09/02/2018 00:00:00;166,993706425865 12/02/2018 00:00:00;167,267214390121 13/02/2018 00:00:00;166,925329434801 14/02/2018 00:00:00;167,626193593207 15/02/2018 00:00:00;167,891154433579 16/02/2018 00:00:00;168,498000229272 19/02/2018 00:00:00;167,891154433579 20/02/2018 00:00:00;168,130473902303 21/02/2018 00:00:00;168,301416379963 22/02/2018 00:00:00;167,233025894589 23/02/2018 00:00:00;167,164648903525 26/02/2018 00:00:00;167,369779876717 27/02/2018 00:00:00;167,446703991664 28/02/2018 00:00:00;167,472345363313 01/03/2018 00:00:00;166,369766382407 02/03/2018 00:00:00;165,036415056660 05/03/2018 00:00:00;165,361205764214 06/03/2018 00:00:00;165,489412622459 07/03/2018 00:00:00;165,822750453895 08/03/2018 00:00:00;166,130446913683 09/03/2018 00:00:00;166,480878992886 12/03/2018 00:00:00;166,574897355599 13/03/2018 00:00:00;166,344125010758 14/03/2018 00:00:00;166,121899789800 15/03/2018 00:00:00;166,455237621237 16/03/2018 00:00:00;166,600538727248 19/03/2018 00:00:00;166,181729656981 20/03/2018 00:00:00;166,352672134641 21/03/2018 00:00:00;166,497973240652 22/03/2018 00:00:00;165,634713728470 23/03/2018 00:00:00;164,395380765436 26/03/2018 00:00:00;164,284268154957 27/03/2018 00:00:00;164,899661074532 28/03/2018 00:00:00;165,198810410437 29/03/2018 00:00:00;165,745826338948 03/04/2018 00:00:00;164,950943817830 04/04/2018 00:00:00;164,908208198415 05/04/2018 00:00:00;166,275748019694 06/04/2018 00:00:00;166,224465276396 09/04/2018 00:00:00;166,113352665917 10/04/2018 00:00:00;166,754386957141 11/04/2018 00:00:00;166,164635409215 12/04/2018 00:00:00;166,463784745120 13/04/2018 00:00:00;166,686009966077 16/04/2018 00:00:00;166,113352665917 17/04/2018 00:00:00;166,831311072088 18/04/2018 00:00:00;166,489426116768 19/04/2018 00:00:00;167,070630540812 20/04/2018 00:00:00;166,788575452673 23/04/2018 00:00:00;166,882593815386 24/04/2018 00:00:00;167,438156867780 25/04/2018 00:00:00;166,480878992885 26/04/2018 00:00:00;167,113366160227 27/04/2018 00:00:00;167,745853327568 30/04/2018 00:00:00;167,856965938047 02/05/2018 00:00:00;168,583471468101 03/05/2018 00:00:00;168,318510627728 04/05/2018 00:00:00;168,728772574112 07/05/2018 00:00:00;168,617659963633 09/05/2018 00:00:00;168,993733414484 11/05/2018 00:00:00;169,130487396612 14/05/2018 00:00:00;169,087751777197 15/05/2018 00:00:00;168,275775008313 16/05/2018 00:00:00;168,848432308474 17/05/2018 00:00:00;170,344178987997 18/05/2018 00:00:00;169,797163059486 22/05/2018 00:00:00;169,788615935603 23/05/2018 00:00:00;169,566390714645 24/05/2018 00:00:00;169,361259741453 25/05/2018 00:00:00;169,848445802783 28/05/2018 00:00:00;169,532202219113 29/05/2018 00:00:00;168,515094477037 30/05/2018 00:00:00;169,173223016027 31/05/2018 00:00:00;168,438170362090 01/06/2018 00:00:00;169,019374786133 04/06/2018 00:00:00;168,814243812942 05/06/2018 00:00:00;168,959544918952 06/06/2018 00:00:00;169,096298901080 07/06/2018 00:00:00;168,933903547303 08/06/2018 00:00:00;169,275788502623 11/06/2018 00:00:00;169,062110405548 12/06/2018 00:00:00;169,045016157782 13/06/2018 00:00:00;169,002280538367 14/06/2018 00:00:00;169,164675892144 15/06/2018 00:00:00;169,241600007091 18/06/2018 00:00:00;168,848432308473 19/06/2018 00:00:00;168,549282972569 20/06/2018 00:00:00;168,267227884430 21/06/2018 00:00:00;167,891154433578 22/06/2018 00:00:00;168,130473902302 25/06/2018 00:00:00;167,027894921396 26/06/2018 00:00:00;167,104819036343 27/06/2018 00:00:00;167,395421248365 28/06/2018 00:00:00;166,874046691503 29/06/2018 00:00:00;166,839858195971 02/07/2018 00:00:00;166,839858195971 03/07/2018 00:00:00;167,104819036343 04/07/2018 00:00:00;166,805669700439 05/07/2018 00:00:00;167,472345363312 06/07/2018 00:00:00;167,429609743897 09/07/2018 00:00:00;167,344138505067 10/07/2018 00:00:00;167,720211955919 11/07/2018 00:00:00;166,985159301981 12/07/2018 00:00:00;167,643287840972 13/07/2018 00:00:00;167,968078548525 16/07/2018 00:00:00;167,592005097674 17/07/2018 00:00:00;167,754400451451 18/07/2018 00:00:00;168,002267044057 19/07/2018 00:00:00;167,549269478259 20/07/2018 00:00:00;167,215931646822 23/07/2018 00:00:00;166,933876558683 24/07/2018 00:00:00;167,275761514003 25/07/2018 00:00:00;167,019347797513 26/07/2018 00:00:00;167,634740717089 27/07/2018 00:00:00;167,899701557461 30/07/2018 00:00:00;167,592005097674 31/07/2018 00:00:00;167,386874124482 01/08/2018 00:00:00;167,224478770705 02/08/2018 00:00:00;167,130460407992 03/08/2018 00:00:00;167,258667266237 06/08/2018 00:00:00;167,549269478259 07/08/2018 00:00:00;167,421062620014 08/08/2018 00:00:00;167,711664832035 09/08/2018 00:00:00;167,703117708152 10/08/2018 00:00:00;167,215931646822 13/08/2018 00:00:00;166,933876558683 14/08/2018 00:00:00;166,882593815385 16/08/2018 00:00:00;166,660368594428 17/08/2018 00:00:00;166,609085851130 20/08/2018 00:00:00;166,891140939268 21/08/2018 00:00:00;167,027894921396 22/08/2018 00:00:00;166,044975674852 23/08/2018 00:00:00;165,694543595650 24/08/2018 00:00:00;165,754373462831 27/08/2018 00:00:00;166,233012400278 28/08/2018 00:00:00;165,968051559905 29/08/2018 00:00:00;166,053522798735 30/08/2018 00:00:00;166,036428550969 31/08/2018 00:00:00;165,489412622458 03/09/2018 00:00:00;165,164621914904 04/09/2018 00:00:00;164,694530101340 05/09/2018 00:00:00;163,856911960807 06/09/2018 00:00:00;163,754346474211 07/09/2018 00:00:00;164,327003774371 10/09/2018 00:00:00;164,327003774371 11/09/2018 00:00:00;164,472304880382 12/09/2018 00:00:00;164,634700234159 13/09/2018 00:00:00;164,891113950648 14/09/2018 00:00:00;164,993679437244 17/09/2018 00:00:00;165,027867932776 18/09/2018 00:00:00;165,190263286553 19/09/2018 00:00:00;165,130433419372 20/09/2018 00:00:00;165,403941383628 21/09/2018 00:00:00;165,882580321075 24/09/2018 00:00:00;165,284281649266 25/09/2018 00:00:00;165,275734525383 26/09/2018 00:00:00;165,173169038787 27/09/2018 00:00:00;165,344111516447 28/09/2018 00:00:00;164,865472578999 01/10/2018 00:00:00;165,309923020915 02/10/2018 00:00:00;165,156074791021 03/10/2018 00:00:00;165,344111516447 04/10/2018 00:00:00;165,053509304425 05/10/2018 00:00:00;164,882566826765 08/10/2018 00:00:00;164,301362402722 09/10/2018 00:00:00;164,523587623680 10/10/2018 00:00:00;162,882539838146 11/10/2018 00:00:00;162,822709970965 12/10/2018 00:00:00;162,814162847082 15/10/2018 00:00:00;163,190236297933 16/10/2018 00:00:00;164,147514172828 17/10/2018 00:00:00;163,566309748785 18/10/2018 00:00:00;162,668861741071 19/10/2018 00:00:00;161,087643822718 22/10/2018 00:00:00;160,728664619632 23/10/2018 00:00:00;159,856857983567 24/10/2018 00:00:00;159,155993825162 25/10/2018 00:00:00;159,771386744737 26/10/2018 00:00:00;160,156007319472 29/10/2018 00:00:00;160,480798027025 30/10/2018 00:00:00;160,173101567238 31/10/2018 00:00:00;160,865418601760 02/11/2018 00:00:00;161,703036742293 05/11/2018 00:00:00;161,309869043675 06/11/2018 00:00:00;160,925248468941 07/11/2018 00:00:00;161,523547140750 08/11/2018 00:00:00;161,284227672026 09/11/2018 00:00:00;160,651740504685 12/11/2018 00:00:00;159,241465063992 13/11/2018 00:00:00;159,985064841812 14/11/2018 00:00:00;160,908154221175 15/11/2018 00:00:00;160,386779664312 16/11/2018 00:00:00;160,215837186652 19/11/2018 00:00:00;159,703009753673 20/11/2018 00:00:00;159,104711081864 21/11/2018 00:00:00;160,019253337344 22/11/2018 00:00:00;159,967970594046 23/11/2018 00:00:00;160,250025682184 26/11/2018 00:00:00;160,942342716707 27/11/2018 00:00:00;160,583363513621 28/11/2018 00:00:00;160,626099133036 29/11/2018 00:00:00;160,685929000217 30/11/2018 00:00:00;160,626099133036 03/12/2018 00:00:00;161,156020813781 04/12/2018 00:00:00;160,096177452290 05/12/2018 00:00:00;159,514973028247 06/12/2018 00:00:00;158,540600905586 07/12/2018 00:00:00;157,814095375532 10/12/2018 00:00:00;157,856830994947 11/12/2018 00:00:00;157,702982765053 12/12/2018 00:00:00;158,514959533937 13/12/2018 00:00:00;158,600430772767 14/12/2018 00:00:00;158,532053781703 17/12/2018 00:00:00;157,745718384468 18/12/2018 00:00:00;157,403833429148 19/12/2018 00:00:00;157,369644933616 20/12/2018 00:00:00;156,737157766275 21/12/2018 00:00:00;156,506385421434 24/12/2018 00:00:00;155,386712192763 27/12/2018 00:00:00;155,916633873508 28/12/2018 00:00:00;156,318348696009 31/12/2018 00:00:00;157,267079447021 02/01/2019 00:00:00;156,472196925902 03/01/2019 00:00:00;154,634565291060 04/01/2019 00:00:00;155,574748918188 07/01/2019 00:00:00;155,985010864572 08/01/2019 00:00:00;155,950822369040 09/01/2019 00:00:00;157,173061084308 10/01/2019 00:00:00;157,489304667978 11/01/2019 00:00:00;157,318362190318 14/01/2019 00:00:00;157,130325464893 15/01/2019 00:00:00;157,344003561967 16/01/2019 00:00:00;157,856830994947 17/01/2019 00:00:00;157,506398915744 18/01/2019 00:00:00;158,788467498193 21/01/2019 00:00:00;159,130352453512 22/01/2019 00:00:00;158,420941171224 23/01/2019 00:00:00;157,779906880000 24/01/2019 00:00:00;159,138899577395 25/01/2019 00:00:00;160,241478558301 28/01/2019 00:00:00;159,617538514843 29/01/2019 00:00:00;159,224370816225 30/01/2019 00:00:00;159,608991390960 31/01/2019 00:00:00;159,352577674470 01/02/2019 00:00:00;159,378219046119 04/02/2019 00:00:00;159,429501789417 05/02/2019 00:00:00;159,967970594045 06/02/2019 00:00:00;160,609004885270 07/02/2019 00:00:00;158,720090507129 08/02/2019 00:00:00;158,309828560745 11/02/2019 00:00:00;158,532053781703 12/02/2019 00:00:00;159,993611965694 13/02/2019 00:00:00;160,685929000216 14/02/2019 00:00:00;160,335496921014 15/02/2019 00:00:00;160,891059973408 18/02/2019 00:00:00;161,079096698834 19/02/2019 00:00:00;160,993625460004 20/02/2019 00:00:00;161,480811521334 21/02/2019 00:00:00;161,532094264632 22/02/2019 00:00:00;161,557735636281 25/02/2019 00:00:00;162,087657317027 26/02/2019 00:00:00;161,831243600537 27/02/2019 00:00:00;161,779960857239 28/02/2019 00:00:00;161,831243600537 01/03/2019 00:00:00;162,036374573729 04/03/2019 00:00:00;162,173128555857 05/03/2019 00:00:00;161,848337848303 06/03/2019 00:00:00;161,361151786973 07/03/2019 00:00:00;161,173115061547 08/03/2019 00:00:00;160,694476124099 11/03/2019 00:00:00;161,138926566015 12/03/2019 00:00:00;160,882512849525 13/03/2019 00:00:00;161,420981654153 14/03/2019 00:00:00;161,583377007930 15/03/2019 00:00:00;162,378259529048 18/03/2019 00:00:00;162,284241166335 19/03/2019 00:00:00;162,848351342613 20/03/2019 00:00:00;162,258599794686 21/03/2019 00:00:00;162,386806652931 22/03/2019 00:00:00;161,643206875111 25/03/2019 00:00:00;161,395340282504 26/03/2019 00:00:00;161,848337848303 27/03/2019 00:00:00;161,814149352771 28/03/2019 00:00:00;161,899620591601 29/03/2019 00:00:00;162,506466387293 01/04/2019 00:00:00;163,173142050166 02/04/2019 00:00:00;163,600498244316 03/04/2019 00:00:00;164,412475013200 04/04/2019 00:00:00;164,232985411657 05/04/2019 00:00:00;164,156061296710 08/04/2019 00:00:00;164,113325677295 09/04/2019 00:00:00;163,087670811336 10/04/2019 00:00:00;163,668875235380 11/04/2019 00:00:00;163,856911960805 12/04/2019 00:00:00;164,626153110275 15/04/2019 00:00:00;164,677435853572 16/04/2019 00:00:00;165,019320808892 17/04/2019 00:00:00;165,309923020914 18/04/2019 00:00:00;165,660355100116 23/04/2019 00:00:00;165,489412622457 24/04/2019 00:00:00;166,651821470543 25/04/2019 00:00:00;166,215918152511 26/04/2019 00:00:00;166,651821470543 29/04/2019 00:00:00;166,959517930331 30/04/2019 00:00:00;166,497973240649 02/05/2019 00:00:00;166,087711294266 03/05/2019 00:00:00;166,044975674851 06/05/2019 00:00:00;164,651794481923 07/05/2019 00:00:00;165,002226561126 09/05/2019 00:00:00;164,660341605806 10/05/2019 00:00:00;164,121872801178 13/05/2019 00:00:00;163,737252226443 14/05/2019 00:00:00;164,070590057880 15/05/2019 00:00:00;164,292815278838 16/05/2019 00:00:00;164,224438287774 17/05/2019 00:00:00;163,814176341390 20/05/2019 00:00:00;163,737252226443 21/05/2019 00:00:00;164,130419925061 22/05/2019 00:00:00;164,087684305646 23/05/2019 00:00:00;163,591951120433 24/05/2019 00:00:00;163,874006208571 27/05/2019 00:00:00;163,839817713039 28/05/2019 00:00:00;164,087684305646 29/05/2019 00:00:00;163,899647580220 31/05/2019 00:00:00;163,720157978677 03/06/2019 00:00:00;163,711610854794 04/06/2019 00:00:00;163,788534969741 05/06/2019 00:00:00;164,130419925061 06/06/2019 00:00:00;164,104778553412 07/06/2019 00:00:00;164,156061296710 11/06/2019 00:00:00;164,378286517668 12/06/2019 00:00:00;164,386833641551 13/06/2019 00:00:00;164,651794481923 14/06/2019 00:00:00;164,515040499795 17/06/2019 00:00:00;164,318456650487 18/06/2019 00:00:00;164,651794481923 19/06/2019 00:00:00;165,053509304424 20/06/2019 00:00:00;165,173169038786 21/06/2019 00:00:00;165,275734525381 24/06/2019 00:00:00;165,198810410435 25/06/2019 00:00:00;164,780001340168 26/06/2019 00:00:00;165,241546029849 27/06/2019 00:00:00;164,865472578998 28/06/2019 00:00:00;164,780001340168 01/07/2019 00:00:00;164,993679437243 02/07/2019 00:00:00;164,762907092402 03/07/2019 00:00:00;164,728718596870 04/07/2019 00:00:00;164,694530101338 05/07/2019 00:00:00;164,164608420593 08/07/2019 00:00:00;164,104778553412 09/07/2019 00:00:00;163,506479881602 10/07/2019 00:00:00;163,173142050166 11/07/2019 00:00:00;163,549215501017 12/07/2019 00:00:00;163,882553332454 15/07/2019 00:00:00;164,156061296710 16/07/2019 00:00:00;164,412475013199 17/07/2019 00:00:00;163,950930323518 18/07/2019 00:00:00;162,993652448623 19/07/2019 00:00:00;163,002199572506 22/07/2019 00:00:00;163,070576563570 23/07/2019 00:00:00;163,574856872666 24/07/2019 00:00:00;164,369739393784 25/07/2019 00:00:00;163,822723465273 26/07/2019 00:00:00;164,027854438465 29/07/2019 00:00:00;163,609045368198 30/07/2019 00:00:00;162,651767493303 31/07/2019 00:00:00;162,634673245537 01/08/2019 00:00:00;162,831257094846 02/08/2019 00:00:00;161,224397804844 05/08/2019 00:00:00;159,967970594044 06/08/2019 00:00:00;159,685915505906 07/08/2019 00:00:00;160,164554443353 08/08/2019 00:00:00;161,164567937663 09/08/2019 00:00:00;160,335496921013 12/08/2019 00:00:00;159,985064841810 13/08/2019 00:00:00;160,130365947821 14/08/2019 00:00:00;159,369671922235 16/08/2019 00:00:00;159,737198249203 19/08/2019 00:00:00;160,138913071704 20/08/2019 00:00:00;159,908140726863 21/08/2019 00:00:00;160,891059973407 22/08/2019 00:00:00;160,523533646439 23/08/2019 00:00:00;159,583350019310 26/08/2019 00:00:00;159,865405107448 27/08/2019 00:00:00;160,378232540428 28/08/2019 00:00:00;159,651727010373 29/08/2019 00:00:00;160,497892274790 30/08/2019 00:00:00;161,275680548142 02/09/2019 00:00:00;160,822682982343 03/09/2019 00:00:00;160,762853115162 04/09/2019 00:00:00;161,224397804844 05/09/2019 00:00:00;162,121845812558 06/09/2019 00:00:00;162,386806652930 09/09/2019 00:00:00;162,523560635058 10/09/2019 00:00:00;162,181675679739 11/09/2019 00:00:00;162,882539838144 12/09/2019 00:00:00;162,386806652930 13/09/2019 00:00:00;162,574843378356 16/09/2019 00:00:00;161,993638954313 17/09/2019 00:00:00;162,378259529047 18/09/2019 00:00:00;162,138940060324 19/09/2019 00:00:00;162,591937626122 20/09/2019 00:00:00;162,173128555855 23/09/2019 00:00:00;161,395340282503 24/09/2019 00:00:00;161,378246034737 25/09/2019 00:00:00;160,993625460003 26/09/2019 00:00:00;160,882512849524 27/09/2019 00:00:00;161,267133424258 30/09/2019 00:00:00;161,515000016865 01/10/2019 00:00:00;160,779947362928 02/10/2019 00:00:00;159,284200683405 03/10/2019 00:00:00;159,352577674469 04/10/2019 00:00:00;159,959423470161 07/10/2019 00:00:00;160,087630328406 08/10/2019 00:00:00;159,378219046118 09/10/2019 00:00:00;160,181648691119 10/10/2019 00:00:00;160,506439398672 11/10/2019 00:00:00;162,326976785749 14/10/2019 00:00:00;162,318429661866 15/10/2019 00:00:00;162,540654882824 16/10/2019 00:00:00;163,250066165112 17/10/2019 00:00:00;163,215877669580 18/10/2019 00:00:00;163,130406430750 21/10/2019 00:00:00;163,574856872666 22/10/2019 00:00:00;163,258613288995 23/10/2019 00:00:00;162,805615723197 24/10/2019 00:00:00;163,215877669580 25/10/2019 00:00:00;163,899647580219 28/10/2019 00:00:00;164,241532535539 29/10/2019 00:00:00;164,369739393784 30/10/2019 00:00:00;164,138967048943 31/10/2019 00:00:00;163,779987845857 04/11/2019 00:00:00;165,301375897030 05/11/2019 00:00:00;165,215904658200 06/11/2019 00:00:00;165,446677003040 07/11/2019 00:00:00;165,651807976232 08/11/2019 00:00:00;166,002240055435 12/11/2019 00:00:00;165,386847135860 13/11/2019 00:00:00;165,215904658200 14/11/2019 00:00:00;164,634700234156 15/11/2019 00:00:00;165,361205764211 18/11/2019 00:00:00;165,318470144796 19/11/2019 00:00:00;165,198810410434 20/11/2019 00:00:00;165,062056428306 21/11/2019 00:00:00;164,754359968518 22/11/2019 00:00:00;165,198810410434 25/11/2019 00:00:00;165,523601117987 26/11/2019 00:00:00;165,523601117987 27/11/2019 00:00:00;165,626166604583 28/11/2019 00:00:00;165,463771250806 29/11/2019 00:00:00;165,318470144795 02/12/2019 00:00:00;164,395380765433 03/12/2019 00:00:00;164,258626783305 04/12/2019 00:00:00;164,643247358039 05/12/2019 00:00:00;164,634700234156 06/12/2019 00:00:00;164,267173907188 09/12/2019 00:00:00;163,737252226442 10/12/2019 00:00:00;163,925288951868 11/12/2019 00:00:00;163,745799350325 12/12/2019 00:00:00;164,181702668358 13/12/2019 00:00:00;164,429569260964 16/12/2019 00:00:00;165,027867932774 17/12/2019 00:00:00;164,737265720752 18/12/2019 00:00:00;164,138967048943 19/12/2019 00:00:00;164,497946252028 20/12/2019 00:00:00;164,874019702880 23/12/2019 00:00:00;164,651794481922 24/12/2019 00:00:00;164,489399128145 27/12/2019 00:00:00;164,728718596869 30/12/2019 00:00:00;164,412475013198 31/12/2019 00:00:00;164,250079659422 02/01/2020 00:00:00;164,617605986390 03/01/2020 00:00:00;164,583417490858 06/01/2020 00:00:00;164,318456650485 07/01/2020 00:00:00;164,908208198412 08/01/2020 00:00:00;165,292828773146 09/01/2020 00:00:00;165,173169038784 10/01/2020 00:00:00;165,010773685008 13/01/2020 00:00:00;165,241546029848 14/01/2020 00:00:00;165,267187401497 15/01/2020 00:00:00;165,703090719530 16/01/2020 00:00:00;165,933863064371 17/01/2020 00:00:00;166,643274346659 20/01/2020 00:00:00;166,686009966074 21/01/2020 00:00:00;166,668915718308 22/01/2020 00:00:00;166,566350231712 23/01/2020 00:00:00;166,301389391339 24/01/2020 00:00:00;165,421035631391 27/01/2020 00:00:00;164,173155544474 28/01/2020 00:00:00;164,497946252028 29/01/2020 00:00:00;165,156074791018 30/01/2020 00:00:00;164,703077225220 31/01/2020 00:00:00;164,164608420591 03/02/2020 00:00:00;165,489412622455 04/02/2020 00:00:00;166,609085851127 05/02/2020 00:00:00;167,780041823096 06/02/2020 00:00:00;167,780041823096 07/02/2020 00:00:00;167,327044257298 10/02/2020 00:00:00;167,284308637883 11/02/2020 00:00:00;167,335591381181 12/02/2020 00:00:00;168,686036954693 13/02/2020 00:00:00;168,421076114321 14/02/2020 00:00:00;168,403981866555 17/02/2020 00:00:00;169,087751777194 18/02/2020 00:00:00;168,976639166715 19/02/2020 00:00:00;168,933903547300 20/02/2020 00:00:00;167,754400451447 21/02/2020 00:00:00;168,121926778416 24/02/2020 00:00:00;165,968051559902 25/02/2020 00:00:00;165,096244923837 26/02/2020 00:00:00;165,395394259742 27/02/2020 00:00:00;163,899647580219 28/02/2020 00:00:00;162,694503112717 02/03/2020 00:00:00;162,506466387291 03/03/2020 00:00:00;163,361178775590 04/03/2020 00:00:00;163,455197138303 05/03/2020 00:00:00;162,104751564791 06/03/2020 00:00:00;160,626099133033 09/03/2020 00:00:00;156,412367058719 10/03/2020 00:00:00;155,369617944994 11/03/2020 00:00:00;155,258505334516 12/03/2020 00:00:00;144,728448710672 13/03/2020 00:00:00;146,711381451525 16/03/2020 00:00:00;143,061759553489 17/03/2020 00:00:00;143,514757119287 18/03/2020 00:00:00;138,232634559599 19/03/2020 00:00:00;141,292504909710 20/03/2020 00:00:00;144,950673931629 23/03/2020 00:00:00;141,916444953168 24/03/2020 00:00:00;147,660112202537 25/03/2020 00:00:00;150,190060871902 26/03/2020 00:00:00;151,976409763447 27/03/2020 00:00:00;150,010571270359 30/03/2020 00:00:00;149,822534544934 31/03/2020 00:00:00;151,164432994563 01/04/2020 00:00:00;149,685780562806 02/04/2020 00:00:00;149,651592067274 03/04/2020 00:00:00;147,993450033974 06/04/2020 00:00:00;151,343922596106 07/04/2020 00:00:00;152,950781886108 08/04/2020 00:00:00;153,361043832492 09/04/2020 00:00:00;154,138832105844 14/04/2020 00:00:00;154,361057326801 15/04/2020 00:00:00;151,318281224457 16/04/2020 00:00:00;152,198634984405 17/04/2020 00:00:00;155,164486971802 20/04/2020 00:00:00;156,232877457176 21/04/2020 00:00:00;154,138832105844 22/04/2020 00:00:00;155,805521263027 23/04/2020 00:00:00;156,241424581059 24/04/2020 00:00:00;155,737144271963 27/04/2020 00:00:00;157,079042721592 28/04/2020 00:00:00;157,429474800795 29/04/2020 00:00:00;157,848283871061 30/04/2020 00:00:00;157,839736747178 04/05/2020 00:00:00;155,959369492920 05/05/2020 00:00:00;157,805548251646 06/05/2020 00:00:00;157,198702455954 07/05/2020 00:00:00;157,215796703720 11/05/2020 00:00:00;157,420927676912 12/05/2020 00:00:00;158,019226348721 13/05/2020 00:00:00;157,284173694784 14/05/2020 00:00:00;156,147406218346 15/05/2020 00:00:00;156,096123475048 18/05/2020 00:00:00;158,532053781700 19/05/2020 00:00:00;157,497851791859 20/05/2020 00:00:00;157,985037853189 22/05/2020 00:00:00;157,745718384465 25/05/2020 00:00:00;159,395313293882 26/05/2020 00:00:00;158,779920374307 27/05/2020 00:00:00;158,557695153349 28/05/2020 00:00:00;159,403860417765 29/05/2020 00:00:00;158,489318162285 02/06/2020 00:00:00;160,241478558298 03/06/2020 00:00:00;161,335510415321 04/06/2020 00:00:00;161,121832318246 05/06/2020 00:00:00;162,241505546918 08/06/2020 00:00:00;162,344071033514 09/06/2020 00:00:00;162,173128555854 10/06/2020 00:00:00;161,950903334896 11/06/2020 00:00:00;159,950876346277 12/06/2020 00:00:00;160,446609531490 15/06/2020 00:00:00;160,010706213458 16/06/2020 00:00:00;161,480811521332 17/06/2020 00:00:00;162,113298688673 18/06/2020 00:00:00;161,754319485588 19/06/2020 00:00:00;161,685942494524 22/06/2020 00:00:00;161,660301122875 23/06/2020 00:00:00;161,976544706545 24/06/2020 00:00:00;160,549175018086 25/06/2020 00:00:00;160,933795592820 26/06/2020 00:00:00;161,053455327182 29/06/2020 00:00:00;161,250039176491 30/06/2020 00:00:00;161,104738070480 01/07/2020 00:00:00;161,207303557076 02/07/2020 00:00:00;162,429542272344 03/07/2020 00:00:00;162,207317051386 06/07/2020 00:00:00;162,933822581440 07/07/2020 00:00:00;162,591937626120 08/07/2020 00:00:00;162,070563069258 09/07/2020 00:00:00;162,326976785748 10/07/2020 00:00:00;163,164594926281 13/07/2020 00:00:00;163,762893598090 15/07/2020 00:00:00;164,497946252027 16/07/2020 00:00:00;164,455210632612 17/07/2020 00:00:00;164,668888729687 20/07/2020 00:00:00;165,036415056656 21/07/2020 00:00:00;165,352658640326 22/07/2020 00:00:00;165,113339171602 23/07/2020 00:00:00;165,087697799953 24/07/2020 00:00:00;164,053495810112 27/07/2020 00:00:00;163,985118819048 28/07/2020 00:00:00;164,147514172825 29/07/2020 00:00:00;163,865459084686 30/07/2020 00:00:00;163,609045368196 31/07/2020 00:00:00;162,190222803620 03/08/2020 00:00:00;163,950930323516 04/08/2020 00:00:00;163,848364836920 05/08/2020 00:00:00;164,267173907186 06/08/2020 00:00:00;163,933836075750 07/08/2020 00:00:00;164,215891163888 10/08/2020 00:00:00;164,138967048941 11/08/2020 00:00:00;165,207357534315 12/08/2020 00:00:00;165,745826338944 13/08/2020 00:00:00;165,523601117986 14/08/2020 00:00:00;164,899661074528 17/08/2020 00:00:00;165,164621914900 18/08/2020 00:00:00;164,925302446177 19/08/2020 00:00:00;165,156074791017 20/08/2020 00:00:00;164,463757756495 21/08/2020 00:00:00;164,327003774367 24/08/2020 00:00:00;165,207357534315 25/08/2020 00:00:00;165,318470144794 26/08/2020 00:00:00;165,839844701656 27/08/2020 00:00:00;165,386847135858 28/08/2020 00:00:00;165,027867932772 31/08/2020 00:00:00;164,609058862506 01/09/2020 00:00:00;164,711624349102 02/09/2020 00:00:00;165,711637843412 03/09/2020 00:00:00;165,207357534315 04/09/2020 00:00:00;164,668888729687 07/09/2020 00:00:00;165,403941383624 08/09/2020 00:00:00;164,711624349102 09/09/2020 00:00:00;165,591978109050 10/09/2020 00:00:00;165,190263286549 11/09/2020 00:00:00;165,463771250805 14/09/2020 00:00:00;165,626166604582 15/09/2020 00:00:00;165,685996471762 16/09/2020 00:00:00;166,207371028625 17/09/2020 00:00:00;165,848391825539 18/09/2020 00:00:00;165,438129879156 21/09/2020 00:00:00;163,779987845856 22/09/2020 00:00:00;163,369725899472 23/09/2020 00:00:00;163,745799350324 24/09/2020 00:00:00;163,361178775589 25/09/2020 00:00:00;163,164594926280 28/09/2020 00:00:00;163,959477447398 29/09/2020 00:00:00;163,805629217505 30/09/2020 00:00:00;163,549215501015 01/10/2020 00:00:00;164,096231429526 02/10/2020 00:00:00;163,703063730909 05/10/2020 00:00:00;164,181702668356 06/10/2020 00:00:00;163,942383199632 07/10/2020 00:00:00;163,891100456334 08/10/2020 00:00:00;164,164608420590 09/10/2020 00:00:00;164,412475013197 12/10/2020 00:00:00;164,489399128144 13/10/2020 00:00:00;164,344098022133 14/10/2020 00:00:00;163,993665942930 15/10/2020 00:00:00;162,660314617184 16/10/2020 00:00:00;163,284254660642 19/10/2020 00:00:00;163,121859306865 20/10/2020 00:00:00;162,745785856014 21/10/2020 00:00:00;162,224411299151 22/10/2020 00:00:00;162,754332979897 23/10/2020 00:00:00;163,326990280057 26/10/2020 00:00:00;161,156020813778 27/10/2020 00:00:00;161,130379442129 28/10/2020 00:00:00;160,403873912074 29/10/2020 00:00:00;159,993611965691 30/10/2020 00:00:00;159,497878780477 02/11/2020 00:00:00;160,121818823936 03/11/2020 00:00:00;161,130379442128 04/11/2020 00:00:00;162,275694042449 05/11/2020 00:00:00;162,600484750003 06/11/2020 00:00:00;162,130392936438 09/11/2020 00:00:00;163,446650014419 10/11/2020 00:00:00;163,463744262185 12/11/2020 00:00:00;163,566309748781 13/11/2020 00:00:00;163,446650014419 16/11/2020 00:00:00;164,079137181760 17/11/2020 00:00:00;164,053495810111 18/11/2020 00:00:00;164,609058862505 19/11/2020 00:00:00;164,455210632612 20/11/2020 00:00:00;164,241532535537 23/11/2020 00:00:00;163,352631651706 24/11/2020 00:00:00;163,788534969738 25/11/2020 00:00:00;163,805629217504 26/11/2020 00:00:00;164,121872801175 27/11/2020 00:00:00;164,506493375909 30/11/2020 00:00:00;164,087684305643 01/12/2020 00:00:00;164,096231429526 02/12/2020 00:00:00;163,779987845855 03/12/2020 00:00:00;163,241519041227 04/12/2020 00:00:00;163,651780987610 07/12/2020 00:00:00;163,352631651706 08/12/2020 00:00:00;163,489385633834 09/12/2020 00:00:00;163,429555766653 10/12/2020 00:00:00;163,352631651706 11/12/2020 00:00:00;162,566296254471 14/12/2020 00:00:00;162,583390502237 15/12/2020 00:00:00;162,446636520109 16/12/2020 00:00:00;163,121859306865 17/12/2020 00:00:00;163,326990280057 18/12/2020 00:00:00;163,549215501014 21/12/2020 00:00:00;162,198769927502 22/12/2020 00:00:00;162,959463953088 23/12/2020 00:00:00;162,899634085907 24/12/2020 00:00:00;163,002199572503 28/12/2020 00:00:00;163,361178775589 29/12/2020 00:00:00;163,762893598089 30/12/2020 00:00:00;163,976571695164 31/12/2020 00:00:00;163,472291386067 04/01/2021 00:00:00;164,121872801175 05/01/2021 00:00:00;164,156061296707 06/01/2021 00:00:00;164,215891163888 07/01/2021 00:00:00;163,985118819047 08/01/2021 00:00:00;165,036415056655 11/01/2021 00:00:00;164,950943817825 12/01/2021 00:00:00;165,181716162665 13/01/2021 00:00:00;164,617605986388 14/01/2021 00:00:00;165,318470144793 15/01/2021 00:00:00;165,232998905963 18/01/2021 00:00:00;165,019320808889 19/01/2021 00:00:00;165,780014834475 20/01/2021 00:00:00;165,626166604581 21/01/2021 00:00:00;164,942396693942 22/01/2021 00:00:00;165,207357534314 25/01/2021 00:00:00;165,173169038782 26/01/2021 00:00:00;165,267187401495 27/01/2021 00:00:00;164,754359968516 28/01/2021 00:00:00;164,856925455112 29/01/2021 00:00:00;163,797082093621 01/02/2021 00:00:00;164,574870366973 02/02/2021 00:00:00;164,916755322293 03/02/2021 00:00:00;164,856925455112 04/02/2021 00:00:00;165,258640277612 05/02/2021 00:00:00;164,728718596867 08/02/2021 00:00:00;164,506493375909 09/02/2021 00:00:00;164,993679437239 10/02/2021 00:00:00;164,677435853569 11/02/2021 00:00:00;164,856925455112 12/02/2021 00:00:00;164,600511738622 15/02/2021 00:00:00;164,241532535536 16/02/2021 00:00:00;164,190249792238 17/02/2021 00:00:00;163,583403996546 18/02/2021 00:00:00;163,335537403939 19/02/2021 00:00:00;162,703050236598 22/02/2021 00:00:00;162,660314617183 23/02/2021 00:00:00;162,634673245534 24/02/2021 00:00:00;162,848351342609 25/02/2021 00:00:00;162,497919263406 26/02/2021 00:00:00;162,668861741066 01/03/2021 00:00:00;162,993652448620 02/03/2021 00:00:00;163,010746696386 03/03/2021 00:00:00;163,070576563567 04/03/2021 00:00:00;162,908181209790 05/03/2021 00:00:00;162,309882537980 08/03/2021 00:00:00;162,668861741066 09/03/2021 00:00:00;162,814162847077 10/03/2021 00:00:00;163,318443156173 11/03/2021 00:00:00;163,019293820269 12/03/2021 00:00:00;162,369712405161 15/03/2021 00:00:00;162,429542272342 16/03/2021 00:00:00;162,515013511172 17/03/2021 00:00:00;162,292788290214 18/03/2021 00:00:00;162,497919263406 19/03/2021 00:00:00;162,557749130587 22/03/2021 00:00:00;162,908181209790 23/03/2021 00:00:00;162,395353776810 24/03/2021 00:00:00;162,309882537980 25/03/2021 00:00:00;162,694503112715 26/03/2021 00:00:00;162,703050236598 29/03/2021 00:00:00;162,318429661863 30/03/2021 00:00:00;162,429542272342 31/03/2021 00:00:00;162,745785856013 01/04/2021 00:00:00;163,250066165109 06/04/2021 00:00:00;163,728705102557 07/04/2021 00:00:00;164,027854438461 08/04/2021 00:00:00;164,429569260962 09/04/2021 00:00:00;164,412475013196 12/04/2021 00:00:00;163,814176341386 13/04/2021 00:00:00;164,070590057876 14/04/2021 00:00:00;163,771440721971 15/04/2021 00:00:00;164,506493375909 16/04/2021 00:00:00;165,036415056654 19/04/2021 00:00:00;164,762907092398 20/04/2021 00:00:00;164,275721031068 21/04/2021 00:00:00;164,865472578994 22/04/2021 00:00:00;165,062056428303 23/04/2021 00:00:00;165,044962180537 26/04/2021 00:00:00;164,831284083462 27/04/2021 00:00:00;164,797095587930 28/04/2021 00:00:00;164,472304880377 29/04/2021 00:00:00;163,685969483141 30/04/2021 00:00:00;163,250066165109 03/05/2021 00:00:00;163,600498244312 04/05/2021 00:00:00;162,609031873885 05/05/2021 00:00:00;163,626139615961 06/05/2021 00:00:00;163,848364836918 07/05/2021 00:00:00;164,497946252025 10/05/2021 00:00:00;164,284268154951 11/05/2021 00:00:00;163,455197138301 12/05/2021 00:00:00;162,788521475427 14/05/2021 00:00:00;163,814176341386 17/05/2021 00:00:00;163,438102890535 18/05/2021 00:00:00;163,489385633833 19/05/2021 00:00:00;162,711597360481 20/05/2021 00:00:00;163,472291386067 21/05/2021 00:00:00;163,694516607024 25/05/2021 00:00:00;163,668875235375 26/05/2021 00:00:00;163,942383199631 27/05/2021 00:00:00;164,309909526600 28/05/2021 00:00:00;164,711624349100 31/05/2021 00:00:00;164,421022137078 01/06/2021 00:00:00;164,609058862504 02/06/2021 00:00:00;164,908208198409 03/06/2021 00:00:00;164,891113950643 04/06/2021 00:00:00;165,164621914899 07/06/2021 00:00:00;165,421035631388 08/06/2021 00:00:00;165,429582755271 09/06/2021 00:00:00;165,395394259739 10/06/2021 00:00:00;165,352658640324 11/06/2021 00:00:00;165,626166604580 14/06/2021 00:00:00;165,446677003037 15/06/2021 00:00:00;165,797109082240 16/06/2021 00:00:00;165,634713728463 17/06/2021 00:00:00;165,429582755271 18/06/2021 00:00:00;164,925302446175 21/06/2021 00:00:00;165,540695365750 22/06/2021 00:00:00;165,284281649260 23/06/2021 00:00:00;164,891113950643 24/06/2021 00:00:00;165,549242489633 25/06/2021 00:00:00;165,361205764207 28/06/2021 00:00:00;165,164621914898 29/06/2021 00:00:00;165,600525232931 30/06/2021 00:00:00;165,027867932771 01/07/2021 00:00:00;165,327017268675 02/07/2021 00:00:00;165,634713728463 05/07/2021 00:00:00;165,728732091176 06/07/2021 00:00:00;164,976585189473 07/07/2021 00:00:00;164,968038065590 08/07/2021 00:00:00;164,241532535535 09/07/2021 00:00:00;165,079150676068 12/07/2021 00:00:00;164,865472578994 13/07/2021 00:00:00;164,950943817824 15/07/2021 00:00:00;164,557776119206 16/07/2021 00:00:00;163,908194704099 19/07/2021 00:00:00;163,215877669577 20/07/2021 00:00:00;163,309896032289 21/07/2021 00:00:00;163,865459084684 22/07/2021 00:00:00;164,181702668354 23/07/2021 00:00:00;164,617605986387 26/07/2021 00:00:00;164,515040499791 27/07/2021 00:00:00;164,497946252025 28/07/2021 00:00:00;164,685982977451 29/07/2021 00:00:00;164,626153110270 30/07/2021 00:00:00;164,207344040003 02/08/2021 00:00:00;164,506493375908 03/08/2021 00:00:00;164,523587623674 04/08/2021 00:00:00;165,044962180536 05/08/2021 00:00:00;165,626166604580 06/08/2021 00:00:00;165,455224126920 09/08/2021 00:00:00;165,224451782079 10/08/2021 00:00:00;165,421035631388 11/08/2021 00:00:00;165,506506870218 12/08/2021 00:00:00;165,916768816601 13/08/2021 00:00:00;165,822750453888 16/08/2021 00:00:00;165,660355100112 17/08/2021 00:00:00;165,591978109048 18/08/2021 00:00:00;165,207357534313 19/08/2021 00:00:00;164,318456650482 20/08/2021 00:00:00;164,130419925056 23/08/2021 00:00:00;164,318456650482 24/08/2021 00:00:00;164,224438287769 25/08/2021 00:00:00;164,207344040003 26/08/2021 00:00:00;164,198796916120 27/08/2021 00:00:00;164,540681871440 30/08/2021 00:00:00;164,617605986387 31/08/2021 00:00:00;164,617605986387 01/09/2021 00:00:00;164,284268154950 02/09/2021 00:00:00;163,985118819045 03/09/2021 00:00:00;163,942383199630 06/09/2021 00:00:00;164,224438287769 07/09/2021 00:00:00;163,950930323513 08/09/2021 00:00:00;163,104765059097 09/09/2021 00:00:00;163,181689174044 10/09/2021 00:00:00;163,062029439682 13/09/2021 00:00:00;163,010746696385 14/09/2021 00:00:00;163,002199572502 15/09/2021 00:00:00;162,292788290213 16/09/2021 00:00:00;162,344071033511 17/09/2021 00:00:00;162,215864175266 20/09/2021 00:00:00;160,976531212233 21/09/2021 00:00:00;161,651753998989 22/09/2021 00:00:00;162,241505546915 23/09/2021 00:00:00;162,873992714257 24/09/2021 00:00:00;162,711597360480 27/09/2021 00:00:00;162,762880103778 28/09/2021 00:00:00;161,831243600532 29/09/2021 00:00:00;162,121845812553 30/09/2021 00:00:00;161,660301122872 01/10/2021 00:00:00;162,403900900692 04/10/2021 00:00:00;161,993638954309 05/10/2021 00:00:00;162,728691608246 06/10/2021 00:00:00;161,925261963245 07/10/2021 00:00:00;162,779974351544 08/10/2021 00:00:00;162,745785856012 11/10/2021 00:00:00;162,959463953086 12/10/2021 00:00:00;162,899634085905 13/10/2021 00:00:00;163,096217935214 14/10/2021 00:00:00;163,754346474204 15/10/2021 00:00:00;164,053495810109 18/10/2021 00:00:00;163,352631651704 19/10/2021 00:00:00;163,455197138300 20/10/2021 00:00:00;163,532121253247 21/10/2021 00:00:00;163,421008642768 22/10/2021 00:00:00;163,506479881598 25/10/2021 00:00:00;163,489385633832 26/10/2021 00:00:00;162,933822581437 27/10/2021 00:00:00;163,344084527821 28/10/2021 00:00:00;163,609045368194 29/10/2021 00:00:00;163,822723465268 02/11/2021 00:00:00;163,908194704098 03/11/2021 00:00:00;164,318456650482 04/11/2021 00:00:00;164,617605986386 05/11/2021 00:00:00;164,745812844631 08/11/2021 00:00:00;164,480852004258 09/11/2021 00:00:00;164,480852004258 10/11/2021 00:00:00;164,489399128141 12/11/2021 00:00:00;164,190249792237 15/11/2021 00:00:00;164,480852004258 16/11/2021 00:00:00;164,899661074525 17/11/2021 00:00:00;165,053509304419 18/11/2021 00:00:00;165,113339171600 19/11/2021 00:00:00;164,515040499790 22/11/2021 00:00:00;164,617605986386 23/11/2021 00:00:00;164,113325677290 24/11/2021 00:00:00;164,164608420588 25/11/2021 00:00:00;164,412475013194 26/11/2021 00:00:00;162,019280325957 29/11/2021 00:00:00;162,241505546915 30/11/2021 00:00:00;161,609018379574 01/12/2021 00:00:00;163,224424793459 02/12/2021 00:00:00;162,583390502235 03/12/2021 00:00:00;162,694503112713 06/12/2021 00:00:00;162,831257094841 07/12/2021 00:00:00;163,677422359257 08/12/2021 00:00:00;163,198783421810 09/12/2021 00:00:00;163,250066165108 10/12/2021 00:00:00;163,446650014416 13/12/2021 00:00:00;163,497932757714 14/12/2021 00:00:00;162,720144484362 15/12/2021 00:00:00;162,873992714256 16/12/2021 00:00:00;162,993652448618 17/12/2021 00:00:00;162,891086962022 20/12/2021 00:00:00;162,070563069255 21/12/2021 00:00:00;162,754332979894 22/12/2021 00:00:00;163,309896032289 23/12/2021 00:00:00;163,660328111491 24/12/2021 00:00:00;163,369725899469 27/12/2021 00:00:00;163,523574129363 28/12/2021 00:00:00;163,720157978672 29/12/2021 00:00:00;163,805629217502 30/12/2021 00:00:00;163,856911960800 31/12/2021 00:00:00;163,583403996544 03/01/2022 00:00:00;163,771440721970 04/01/2022 00:00:00;165,121886295482 05/01/2022 00:00:00;165,412488507504 06/01/2022 00:00:00;165,190263286546 07/01/2022 00:00:00;165,378300011972 10/01/2022 00:00:00;164,421022137077 11/01/2022 00:00:00;164,916755322291 12/01/2022 00:00:00;165,258640277610 13/01/2022 00:00:00;165,634713728462 14/01/2022 00:00:00;165,438129879153 17/01/2022 00:00:00;165,352658640323 18/01/2022 00:00:00;164,891113950642 19/01/2022 00:00:00;165,232998905961 20/01/2022 00:00:00;165,027867932769 21/01/2022 00:00:00;164,455210632609 24/01/2022 00:00:00;162,745785856011 25/01/2022 00:00:00;163,164594926278 26/01/2022 00:00:00;163,805629217502 27/01/2022 00:00:00;163,728705102555 28/01/2022 00:00:00;162,788521475426 31/01/2022 00:00:00;163,549215501012 01/02/2022 00:00:00;163,754346474204 02/02/2022 00:00:00;163,361178775586 03/02/2022 00:00:00;162,181675679734 04/02/2022 00:00:00;161,891073467712 07/02/2022 00:00:00;161,950903334893 08/02/2022 00:00:00;162,087657317021 09/02/2022 00:00:00;163,036388068033 10/02/2022 00:00:00;162,506466387287 11/02/2022 00:00:00;162,378259529042 14/02/2022 00:00:00;161,685942494520 15/02/2022 00:00:00;162,079110193138 16/02/2022 00:00:00;161,566282760158 17/02/2022 00:00:00;161,668848246754 18/02/2022 00:00:00;161,318416167552 21/02/2022 00:00:00;160,497892274785 22/02/2022 00:00:00;160,463703779253 23/02/2022 00:00:00;160,267119929944 24/02/2022 00:00:00;158,224357321909 25/02/2022 00:00:00;159,959423470156 28/02/2022 00:00:00;159,532067276007 01/03/2022 00:00:00;157,925207986005 02/03/2022 00:00:00;158,155980330845 03/03/2022 00:00:00;157,412380553025 04/03/2022 00:00:00;154,685848034351 07/03/2022 00:00:00;154,386698698447 08/03/2022 00:00:00;153,104630115998 09/03/2022 00:00:00;157,779906879994 10/03/2022 00:00:00;156,019199360098 11/03/2022 00:00:00;156,173047589992 14/03/2022 00:00:00;157,301267942546 15/03/2022 00:00:00;157,574775906802 16/03/2022 00:00:00;160,002159089571 17/03/2022 00:00:00;160,207290062763 18/03/2022 00:00:00;161,241492052605 21/03/2022 00:00:00;160,506439398667 22/03/2022 00:00:00;161,318416167551 23/03/2022 00:00:00;160,164554443348 24/03/2022 00:00:00;159,557708647655 25/03/2022 00:00:00;159,344030550581 28/03/2022 00:00:00;159,626085638719 29/03/2022 00:00:00;161,737225237818 30/03/2022 00:00:00;160,873965725636 31/03/2022 00:00:00;160,002159089571 01/04/2022 00:00:00;160,138913071699 04/04/2022 00:00:00;160,668834752444 05/04/2022 00:00:00;160,574816389731 06/04/2022 00:00:00;158,865391613133 07/04/2022 00:00:00;158,822655993718 08/04/2022 00:00:00;159,403860417762 11/04/2022 00:00:00;158,711543383239 12/04/2022 00:00:00;158,523506657814 13/04/2022 00:00:00;158,694449135473 14/04/2022 00:00:00;159,002145595261 19/04/2022 00:00:00;158,215810198026 20/04/2022 00:00:00;159,361124798347 21/04/2022 00:00:00;159,703009753666 22/04/2022 00:00:00;158,600430772760 25/04/2022 00:00:00;157,369644933610 26/04/2022 00:00:00;156,267065952704 27/04/2022 00:00:00;156,976477234992 28/04/2022 00:00:00;157,985037853185 29/04/2022 00:00:00;158,190168826377 02/05/2022 00:00:00;157,019212854407 03/05/2022 00:00:00;156,762799137918 04/05/2022 00:00:00;156,104670598927 05/05/2022 00:00:00;155,788427015257 06/05/2022 00:00:00;153,950795380414 09/05/2022 00:00:00;152,164446488869 10/05/2022 00:00:00;152,754198036795 11/05/2022 00:00:00;154,155926353606 12/05/2022 00:00:00;153,335402460839 13/05/2022 00:00:00;154,754225025415 16/05/2022 00:00:00;154,224303344670 17/05/2022 00:00:00;155,010638741905 18/05/2022 00:00:00;154,019172371478 19/05/2022 00:00:00;153,036253124934 20/05/2022 00:00:00;153,301213965307 23/05/2022 00:00:00;154,352510202914 24/05/2022 00:00:00;153,326855336956 25/05/2022 00:00:00;152,959329009987 27/05/2022 00:00:00;155,343976573341 30/05/2022 00:00:00;155,865351130203 31/05/2022 00:00:00;154,959355998607 01/06/2022 00:00:00;154,249944716318 02/06/2022 00:00:00;154,916620379192 03/06/2022 00:00:00;154,762772149298 07/06/2022 00:00:00;154,933714626958 08/06/2022 00:00:00;154,352510202914 09/06/2022 00:00:00;153,318308213072 10/06/2022 00:00:00;151,677260427538 13/06/2022 00:00:00;149,865270164345 14/06/2022 00:00:00;149,019104899929 15/06/2022 00:00:00;150,070401137536 16/06/2022 00:00:00;148,549013086364 17/06/2022 00:00:00;149,061840519343 20/06/2022 00:00:00;149,318254235833 21/06/2022 00:00:00;149,711421934451 22/06/2022 00:00:00;149,523385209025 23/06/2022 00:00:00;149,292612864184 24/06/2022 00:00:00;150,848189410888 27/06/2022 00:00:00;151,061867507963 28/06/2022 00:00:00;151,010584764665 29/06/2022 00:00:00;150,779812419824 30/06/2022 00:00:00;149,822534544929 01/07/2022 00:00:00;149,352442731365 04/07/2022 00:00:00;149,275518616418 05/07/2022 00:00:00;148,600295829662 06/07/2022 00:00:00;150,002024146472 07/07/2022 00:00:00;151,010584764665 08/07/2022 00:00:00;151,284092728921 11/07/2022 00:00:00;150,925113525835 12/07/2022 00:00:00;151,198621490091 13/07/2022 00:00:00;150,583228570515 15/07/2022 00:00:00;151,198621490091 18/07/2022 00:00:00;151,805467285783 19/07/2022 00:00:00;152,814027903976 20/07/2022 00:00:00;153,027706001051 21/07/2022 00:00:00;153,967889628179 22/07/2022 00:00:00;153,779852902754 25/07/2022 00:00:00;153,959342504296 26/07/2022 00:00:00;153,549080557913 27/07/2022 00:00:00;154,249944716318 28/07/2022 00:00:00;155,361070821107 29/07/2022 00:00:00;156,779893385683 01/08/2022 00:00:00;156,651686527438 02/08/2022 00:00:00;155,993557988448 03/08/2022 00:00:00;156,976477234992 04/08/2022 00:00:00;157,420927676907 05/08/2022 00:00:00;156,574762412491 08/08/2022 00:00:00;157,010665730524 09/08/2022 00:00:00;156,173047589991 10/08/2022 00:00:00;157,027759978290 11/08/2022 00:00:00;157,207249579833 12/08/2022 00:00:00;157,155966836535 16/08/2022 00:00:00;157,651700021748 17/08/2022 00:00:00;156,942288739460 18/08/2022 00:00:00;157,583323030684 19/08/2022 00:00:00;156,891005996162 22/08/2022 00:00:00;155,540560422649 23/08/2022 00:00:00;155,096109980734 24/08/2022 00:00:00;155,318335201692 25/08/2022 00:00:00;155,514919051000 26/08/2022 00:00:00;153,899512637115 29/08/2022 00:00:00;153,113177239880 30/08/2022 00:00:00;152,993517505518 31/08/2022 00:00:00;151,839655781315 01/09/2022 00:00:00;150,745623924292 02/09/2022 00:00:00;152,318294718762 05/09/2022 00:00:00;151,557600693176 06/09/2022 00:00:00;151,882391400730 07/09/2022 00:00:00;151,600336312591 08/09/2022 00:00:00;152,053333878390 09/09/2022 00:00:00;153,258478345891 12/09/2022 00:00:00;154,549094052223 13/09/2022 00:00:00;153,292666841423 14/09/2022 00:00:00;152,728556665146 15/09/2022 00:00:00;152,070428126155 16/09/2022 00:00:00;151,019131888548 19/09/2022 00:00:00;150,600322818281 20/09/2022 00:00:00;149,643044943386 21/09/2022 00:00:00;150,258437862962 22/09/2022 00:00:00;148,523371714715 23/09/2022 00:00:00;147,454981229341 26/09/2022 00:00:00;147,395151362160 27/09/2022 00:00:00;147,386604238277 28/09/2022 00:00:00;147,822507556309 29/09/2022 00:00:00;146,890871053064 30/09/2022 00:00:00;147,762677689128 03/10/2022 00:00:00;148,078921272799 04/10/2022 00:00:00;150,865283658654 05/10/2022 00:00:00;150,258437862962 06/10/2022 00:00:00;149,882364412110 07/10/2022 00:00:00;148,292599369874 10/10/2022 00:00:00;148,036185653384 11/10/2022 00:00:00;147,668659326416 12/10/2022 00:00:00;147,096002026255 13/10/2022 00:00:00;147,437886981575 14/10/2022 00:00:00;147,557546715937 17/10/2022 00:00:00;148,942180784981 18/10/2022 00:00:00;149,335348483599 19/10/2022 00:00:00;149,275518616418 20/10/2022 00:00:00;149,446461094077 21/10/2022 00:00:00;149,190047377588 24/10/2022 00:00:00;150,249890739078 25/10/2022 00:00:00;152,181540736634 26/10/2022 00:00:00;152,549067063603 27/10/2022 00:00:00;152,104616621687 28/10/2022 00:00:00;152,378124585943 31/10/2022 00:00:00;152,070428126155 02/11/2022 00:00:00;151,668713303655 03/11/2022 00:00:00;150,933660649718 04/11/2022 00:00:00;152,301200470996 07/11/2022 00:00:00;152,198634984400 08/11/2022 00:00:00;153,267025469774 09/11/2022 00:00:00;152,984970381635 10/11/2022 00:00:00;155,173034095680 14/11/2022 00:00:00;155,668767280894 15/11/2022 00:00:00;156,249971704937 16/11/2022 00:00:00;155,249958210627 17/11/2022 00:00:00;155,224316838978 18/11/2022 00:00:00;155,925180997384 21/11/2022 00:00:00;155,685861528660 22/11/2022 00:00:00;156,070482103394 23/11/2022 00:00:00;156,557668164725 24/11/2022 00:00:00;156,702969270736 25/11/2022 00:00:00;156,856817500629 28/11/2022 00:00:00;156,301254448235 29/11/2022 00:00:00;155,916633873500 30/11/2022 00:00:00;156,574762412491 01/12/2022 00:00:00;157,745718384460 02/12/2022 00:00:00;157,532040287386 05/12/2022 00:00:00;156,805534757331 06/12/2022 00:00:00;156,480744049778 07/12/2022 00:00:00;155,831162634671 08/12/2022 00:00:00;155,788427015256 09/12/2022 00:00:00;156,472196925895 12/12/2022 00:00:00;156,027746483979 13/12/2022 00:00:00;157,215796703715 14/12/2022 00:00:00;156,831176128980 15/12/2022 00:00:00;154,352510202913 16/12/2022 00:00:00;153,429420823550 19/12/2022 00:00:00;153,378138080252 20/12/2022 00:00:00;153,002064629401 21/12/2022 00:00:00;154,087549362541 22/12/2022 00:00:00;153,352496708603 23/12/2022 00:00:00;153,044800248816 27/12/2022 00:00:00;153,249931222007 28/12/2022 00:00:00;153,010611753284 29/12/2022 00:00:00;153,557627681795 30/12/2022 00:00:00;152,796933656209 02/01/2023 00:00:00;153,096082992114 03/01/2023 00:00:00;153,549080557912 04/01/2023 00:00:00;154,959355998605 05/01/2023 00:00:00;154,694395158233 06/01/2023 00:00:00;155,472183431585 09/01/2023 00:00:00;156,164500466107 10/01/2023 00:00:00;156,215783209405 11/01/2023 00:00:00;156,523479669193 12/01/2023 00:00:00;156,882458872278 13/01/2023 00:00:00;157,540587411268 16/01/2023 00:00:00;157,891019490471 17/01/2023 00:00:00;158,523506657812 18/01/2023 00:00:00;158,933768604196 19/01/2023 00:00:00;157,438021924672 20/01/2023 00:00:00;157,797001127758 23/01/2023 00:00:00;158,275640065205 24/01/2023 00:00:00;158,224357321907 25/01/2023 00:00:00;157,873925242705 26/01/2023 00:00:00;158,070509092014 27/01/2023 00:00:00;158,258545817439 30/01/2023 00:00:00;157,873925242705 31/01/2023 00:00:00;157,856830994939 01/02/2023 00:00:00;158,241451569673 02/02/2023 00:00:00;159,865405107441 03/02/2023 00:00:00;160,497892274783 06/02/2023 00:00:00;159,258559311749 07/02/2023 00:00:00;159,130352453504 08/02/2023 00:00:00;158,822655993717 09/02/2023 00:00:00;159,694462629782 10/02/2023 00:00:00;158,967957099727 13/02/2023 00:00:00;159,643179886484 14/02/2023 00:00:00;159,250012187866 15/02/2023 00:00:00;160,010706213452 16/02/2023 00:00:00;159,899593602973 17/02/2023 00:00:00;159,514973028239 20/02/2023 00:00:00;159,386766169994 21/02/2023 00:00:00;158,942315728078 22/02/2023 00:00:00;159,036334090791 23/02/2023 00:00:00;159,036334090791 24/02/2023 00:00:00;157,378192057491 27/02/2023 00:00:00;158,514959533929 28/02/2023 00:00:00;158,361111304035 01/03/2023 00:00:00;158,326922808503 02/03/2023 00:00:00;158,745731878770 03/03/2023 00:00:00;159,258559311749 06/03/2023 00:00:00;159,429501789409 07/03/2023 00:00:00;158,814108869833 08/03/2023 00:00:00;158,677354887706 09/03/2023 00:00:00;158,805561745950 10/03/2023 00:00:00;158,079056215896 13/03/2023 00:00:00;156,121764846692 14/03/2023 00:00:00;157,429474800789 15/03/2023 00:00:00;155,489277679350 16/03/2023 00:00:00;156,677327899086 17/03/2023 00:00:00;156,036293607862 20/03/2023 00:00:00;156,754252014033 21/03/2023 00:00:00;157,429474800789 22/03/2023 00:00:00;157,651700021747 23/03/2023 00:00:00;157,720077012811 24/03/2023 00:00:00;156,711516394618 27/03/2023 00:00:00;157,138872588767 28/03/2023 00:00:00;156,976477234991 29/03/2023 00:00:00;157,959396481534 30/03/2023 00:00:00;158,617525020525 31/03/2023 00:00:00;159,155993825153 03/04/2023 00:00:00;159,044881214674 04/04/2023 00:00:00;158,950862851961 05/04/2023 00:00:00;158,600430772759 06/04/2023 00:00:00;158,472223914514 11/04/2023 00:00:00;158,916674356429 12/04/2023 00:00:00;159,036334090791 13/04/2023 00:00:00;159,549161523770 14/04/2023 00:00:00;159,720104001430 17/04/2023 00:00:00;159,190182320685 18/04/2023 00:00:00;159,762839620845 19/04/2023 00:00:00;159,549161523770 20/04/2023 00:00:00;159,754292496962 21/04/2023 00:00:00;160,386779664303 24/04/2023 00:00:00;160,275667053824 25/04/2023 00:00:00;159,933782098505 26/04/2023 00:00:00;159,079069710206 27/04/2023 00:00:00;159,523520152121 28/04/2023 00:00:00;160,335496921005 02/05/2023 00:00:00;159,318389178930 03/05/2023 00:00:00;159,643179886483 04/05/2023 00:00:00;158,814108869833 05/05/2023 00:00:00;159,514973028238 09/05/2023 00:00:00;159,703009753664 10/05/2023 00:00:00;159,566255771536 11/05/2023 00:00:00;159,720104001430 12/05/2023 00:00:00;160,070536080633 15/05/2023 00:00:00;160,241478558292 16/05/2023 00:00:00;160,002159089569 17/05/2023 00:00:00;160,096177452282 19/05/2023 00:00:00;161,386793158613 22/05/2023 00:00:00;161,412434530262 23/05/2023 00:00:00;160,540627894197 24/05/2023 00:00:00;159,173088072919 25/05/2023 00:00:00;159,138899577387 26/05/2023 00:00:00;160,275667053824 30/05/2023 00:00:00;159,916687850739 31/05/2023 00:00:00;159,566255771536 01/06/2023 00:00:00;160,156007319462 02/06/2023 00:00:00;161,156020813772 05/06/2023 00:00:00;160,737211743506 06/06/2023 00:00:00;160,643193380793 07/06/2023 00:00:00;160,583363513612 08/06/2023 00:00:00;160,532080770314 09/06/2023 00:00:00;160,369685416537 12/06/2023 00:00:00;160,891059973400 13/06/2023 00:00:00;161,523547140741 14/06/2023 00:00:00;161,762866609464 15/06/2023 00:00:00;161,609018379571 16/06/2023 00:00:00;161,925261963241 19/06/2023 00:00:00;161,378246034730 20/06/2023 00:00:00;160,950889840580 21/06/2023 00:00:00;160,215837186643 22/06/2023 00:00:00;159,993611965686 23/06/2023 00:00:00;159,899593602973 26/06/2023 00:00:00;159,634632762600 27/06/2023 00:00:00;159,660274134249 28/06/2023 00:00:00;160,412421035952 29/06/2023 00:00:00;160,386779664303 30/06/2023 00:00:00;161,173115061538 03/07/2023 00:00:00;160,711570371857 04/07/2023 00:00:00;160,805588734569 05/07/2023 00:00:00;160,164554443345 06/07/2023 00:00:00;158,361111304034 07/07/2023 00:00:00;158,079056215896 10/07/2023 00:00:00;158,420941171215 11/07/2023 00:00:00;158,762826126535 12/07/2023 00:00:00;160,010706213451 13/07/2023 00:00:00;160,677381876325 17/07/2023 00:00:00;160,232931434409 18/07/2023 00:00:00;160,326949797122 19/07/2023 00:00:00;160,224384310526 20/07/2023 00:00:00;160,104724576164 21/07/2023 00:00:00;160,455156655367 24/07/2023 00:00:00;160,113271700047 25/07/2023 00:00:00;160,651740504676 26/07/2023 00:00:00;159,967970594036 27/07/2023 00:00:00;161,523547140741 28/07/2023 00:00:00;161,027813955527 31/07/2023 00:00:00;160,873965725633 01/08/2023 00:00:00;160,130365947813 02/08/2023 00:00:00;159,472237408823 03/08/2023 00:00:00;158,916674356429 04/08/2023 00:00:00;159,010692719141 07/08/2023 00:00:00;159,130352453503 08/08/2023 00:00:00;158,720090507120 09/08/2023 00:00:00;159,061975462439 10/08/2023 00:00:00;159,899593602972 11/08/2023 00:00:00;159,113258205737 14/08/2023 00:00:00;159,446596037174 16/08/2023 00:00:00;158,626072144407 17/08/2023 00:00:00;157,720077012810 18/08/2023 00:00:00;157,403833429139 21/08/2023 00:00:00;157,489304667969 22/08/2023 00:00:00;158,010679224832 23/08/2023 00:00:00;158,429488295098 24/08/2023 00:00:00;158,061961968130 25/08/2023 00:00:00;158,079056215896 28/08/2023 00:00:00;158,745731878769 29/08/2023 00:00:00;159,472237408823 30/08/2023 00:00:00;159,497878780472 31/08/2023 00:00:00;159,053428338556 01/09/2023 00:00:00;159,198729444567 04/09/2023 00:00:00;159,267106435631 05/09/2023 00:00:00;159,173088072918 06/09/2023 00:00:00;158,600430772758 07/09/2023 00:00:00;158,574789401109 08/09/2023 00:00:00;158,779920374301 11/09/2023 00:00:00;158,839750241482 12/09/2023 00:00:00;158,660260639939 13/09/2023 00:00:00;158,420941171215 14/09/2023 00:00:00;159,207276568450 15/09/2023 00:00:00;159,754292496961 18/09/2023 00:00:00;159,061975462439 19/09/2023 00:00:00;158,728637631003 20/09/2023 00:00:00;159,258559311748 21/09/2023 00:00:00;158,378205551800 22/09/2023 00:00:00;158,087603339778 25/09/2023 00:00:00;157,831189623289 26/09/2023 00:00:00;156,959382987224 27/09/2023 00:00:00;156,985024358873 28/09/2023 00:00:00;157,463663296320 29/09/2023 00:00:00;157,651700021746 02/10/2023 00:00:00;157,113231217117 03/10/2023 00:00:00;156,472196925893 04/10/2023 00:00:00;156,728610642383 05/10/2023 00:00:00;156,899553120043 06/10/2023 00:00:00;157,523493163501 09/10/2023 00:00:00;157,113231217117 10/10/2023 00:00:00;158,574789401109 11/10/2023 00:00:00;158,284187189087 12/10/2023 00:00:00;158,378205551800 13/10/2023 00:00:00;157,523493163501 16/10/2023 00:00:00;157,438021924671 17/10/2023 00:00:00;157,369644933607 18/10/2023 00:00:00;156,540573916957 19/10/2023 00:00:00;156,207236085520 20/10/2023 00:00:00;155,104657104615 23/10/2023 00:00:00;155,378165068870 24/10/2023 00:00:00;155,745691395839 25/10/2023 00:00:00;155,566201794296 26/10/2023 00:00:00;155,147392724030 27/10/2023 00:00:00;154,591829671635 30/10/2023 00:00:00;155,061921485200 31/10/2023 00:00:00;155,762785643605 02/11/2023 00:00:00;157,506398915735 03/11/2023 00:00:00;157,241438075362 06/11/2023 00:00:00;156,950835863340 07/11/2023 00:00:00;157,301267942543 08/11/2023 00:00:00;157,873925242703 09/11/2023 00:00:00;159,019239843024 10/11/2023 00:00:00;158,506412410045 13/11/2023 00:00:00;158,925221480311 14/11/2023 00:00:00;159,873952231323 15/11/2023 00:00:00;160,506439398664 16/11/2023 00:00:00;160,284214177706 17/11/2023 00:00:00;160,805588734569 20/11/2023 00:00:00;161,250039176484 21/11/2023 00:00:00;161,250039176484 22/11/2023 00:00:00;161,933809087123 23/11/2023 00:00:00;162,036374573719 24/11/2023 00:00:00;162,207317051379 27/11/2023 00:00:00;161,985091830421 28/11/2023 00:00:00;161,899620591591 29/11/2023 00:00:00;162,420995148454 30/11/2023 00:00:00;162,591937626114 01/12/2023 00:00:00;163,421008642764 04/12/2023 00:00:00;163,335537403934 05/12/2023 00:00:00;164,250079659414 06/12/2023 00:00:00;164,720171472978 07/12/2023 00:00:00;164,694530101329 08/12/2023 00:00:00;165,515053994096 11/12/2023 00:00:00;165,942410188245 12/12/2023 00:00:00;166,096258418139 13/12/2023 00:00:00;165,985145807660 14/12/2023 00:00:00;166,019334303192 15/12/2023 00:00:00;166,583444479470 18/12/2023 00:00:00;165,933863064362 19/12/2023 00:00:00;166,241559524150 20/12/2023 00:00:00;166,318483639097 21/12/2023 00:00:00;166,250106648033 22/12/2023 00:00:00;166,335577886863 27/12/2023 00:00:00;166,497973240640 28/12/2023 00:00:00;166,335577886863 29/12/2023 00:00:00;166,591991603353 02/01/2024 00:00:00;165,797109082235 03/01/2024 00:00:00;164,643247358031 04/01/2024 00:00:00;164,814189835691 05/01/2024 00:00:00;164,369739393775 08/01/2024 00:00:00;165,019320808882 09/01/2024 00:00:00;164,822736959574 10/01/2024 00:00:00;164,711624349095 11/01/2024 00:00:00;164,284268154945 12/01/2024 00:00:00;165,403941383617 15/01/2024 00:00:00;164,865472578989 16/01/2024 00:00:00;165,053509304414 17/01/2024 00:00:00;164,455210632605 18/01/2024 00:00:00;165,668902223990 19/01/2024 00:00:00;165,865486073298 22/01/2024 00:00:00;166,737292709363 23/01/2024 00:00:00;166,301389391331 24/01/2024 00:00:00;167,839871690269 25/01/2024 00:00:00;168,429623238195 26/01/2024 00:00:00;169,463825228037 29/01/2024 00:00:00;169,651861953463 30/01/2024 00:00:00;169,728786068410 31/01/2024 00:00:00;169,369806865324 01/02/2024 00:00:00;169,720238944527 02/02/2024 00:00:00;169,805710183356 05/02/2024 00:00:00;170,062123899846 06/02/2024 00:00:00;170,703158191070 07/02/2024 00:00:00;170,711705314953 08/02/2024 00:00:00;171,557870579369 09/02/2024 00:00:00;171,737360180912 12/02/2024 00:00:00;172,079245136232 13/02/2024 00:00:00;170,472385846230 14/02/2024 00:00:00;171,651888942082 15/02/2024 00:00:00;172,156169251179 16/02/2024 00:00:00;173,087805754424 19/02/2024 00:00:00;173,045070135009 20/02/2024 00:00:00;172,498054206498 21/02/2024 00:00:00;172,267281861657 22/02/2024 00:00:00;174,395515708522 23/02/2024 00:00:00;174,728853539958 26/02/2024 00:00:00;174,643382301129 27/02/2024 00:00:00;174,720306416075 28/02/2024 00:00:00;174,019442257670 29/02/2024 00:00:00;174,267308850277 01/03/2024 00:00:00;174,882701769852 04/03/2024 00:00:00;175,301510840119 05/03/2024 00:00:00;174,540816814533 06/03/2024 00:00:00;174,771589159373 07/03/2024 00:00:00;176,173317476184 08/03/2024 00:00:00;175,763055529800 11/03/2024 00:00:00;174,532269690650 12/03/2024 00:00:00;175,745961282034 13/03/2024 00:00:00;175,643395795438 14/03/2024 00:00:00;175,669037167087 15/03/2024 00:00:00;174,480986947352 18/03/2024 00:00:00;174,386968584639 19/03/2024 00:00:00;174,395515708522 20/03/2024 00:00:00;174,267308850277 21/03/2024 00:00:00;175,626301547672 22/03/2024 00:00:00;175,241680972938 25/03/2024 00:00:00;174,694665044426 26/03/2024 00:00:00;174,737400663841