DateNiv;PerfNet 19/03/2002 00:00:00;100,000000000000 20/03/2002 00:00:00;100,000000000000 21/03/2002 00:00:00;100,000000000000 22/03/2002 00:00:00;99,900000000000 25/03/2002 00:00:00;99,800000000000 26/03/2002 00:00:00;100,000000000000 27/03/2002 00:00:00;100,100000000000 31/03/2002 00:00:00;99,900000000000 02/04/2002 00:00:00;100,100000000000 03/04/2002 00:00:00;100,400000000000 04/04/2002 00:00:00;100,600000000000 05/04/2002 00:00:00;100,600000000000 08/04/2002 00:00:00;100,500000000000 09/04/2002 00:00:00;100,500000000000 10/04/2002 00:00:00;100,400000000000 11/04/2002 00:00:00;100,400000000000 12/04/2002 00:00:00;100,400000000000 15/04/2002 00:00:00;100,600000000000 16/04/2002 00:00:00;100,400000000000 17/04/2002 00:00:00;100,500000000000 18/04/2002 00:00:00;100,500000000000 19/04/2002 00:00:00;100,500000000000 22/04/2002 00:00:00;100,700000000000 23/04/2002 00:00:00;100,600000000000 24/04/2002 00:00:00;100,700000000000 25/04/2002 00:00:00;100,900000000000 26/04/2002 00:00:00;100,900000000000 29/04/2002 00:00:00;100,800000000000 30/04/2002 00:00:00;100,700000000000 02/05/2002 00:00:00;100,300000000000 03/05/2002 00:00:00;100,400000000000 06/05/2002 00:00:00;100,400000000000 07/05/2002 00:00:00;100,500000000000 08/05/2002 00:00:00;100,400000000000 10/05/2002 00:00:00;100,300000000000 13/05/2002 00:00:00;100,300000000000 14/05/2002 00:00:00;100,100000000000 15/05/2002 00:00:00;100,200000000000 16/05/2002 00:00:00;100,300000000000 17/05/2002 00:00:00;100,300000000000 21/05/2002 00:00:00;100,600000000000 22/05/2002 00:00:00;100,700000000000 23/05/2002 00:00:00;100,700000000000 24/05/2002 00:00:00;100,700000000000 27/05/2002 00:00:00;100,600000000000 28/05/2002 00:00:00;100,700000000000 29/05/2002 00:00:00;100,800000000000 30/05/2002 00:00:00;100,800000000000 31/05/2002 00:00:00;100,700000000000 03/06/2002 00:00:00;100,800000000000 04/06/2002 00:00:00;101,000000000000 05/06/2002 00:00:00;101,000000000000 06/06/2002 00:00:00;101,000000000000 07/06/2002 00:00:00;101,000000000000 10/06/2002 00:00:00;101,200000000000 11/06/2002 00:00:00;101,100000000000 12/06/2002 00:00:00;101,200000000000 13/06/2002 00:00:00;101,500000000000 14/06/2002 00:00:00;101,500000000000 17/06/2002 00:00:00;101,500000000000 18/06/2002 00:00:00;101,500000000000 19/06/2002 00:00:00;101,600000000000 20/06/2002 00:00:00;101,500000000000 21/06/2002 00:00:00;101,500000000000 24/06/2002 00:00:00;101,400000000000 25/06/2002 00:00:00;101,300000000000 26/06/2002 00:00:00;101,100000000000 27/06/2002 00:00:00;101,300000000000 28/06/2002 00:00:00;101,300000000000 01/07/2002 00:00:00;101,300000000000 02/07/2002 00:00:00;101,400000000000 03/07/2002 00:00:00;101,300000000000 04/07/2002 00:00:00;101,200000000000 05/07/2002 00:00:00;101,200000000000 08/07/2002 00:00:00;101,300000000000 09/07/2002 00:00:00;101,400000000000 10/07/2002 00:00:00;101,600000000000 11/07/2002 00:00:00;101,700000000000 12/07/2002 00:00:00;101,800000000000 15/07/2002 00:00:00;101,800000000000 16/07/2002 00:00:00;101,800000000000 17/07/2002 00:00:00;101,800000000000 18/07/2002 00:00:00;101,900000000000 19/07/2002 00:00:00;102,100000000000 22/07/2002 00:00:00;102,100000000000 23/07/2002 00:00:00;102,100000000000 24/07/2002 00:00:00;102,200000000000 25/07/2002 00:00:00;102,300000000000 26/07/2002 00:00:00;102,400000000000 29/07/2002 00:00:00;102,100000000000 30/07/2002 00:00:00;102,300000000000 31/07/2002 00:00:00;102,400000000000 01/08/2002 00:00:00;102,700000000000 02/08/2002 00:00:00;102,900000000000 05/08/2002 00:00:00;103,000000000000 06/08/2002 00:00:00;102,700000000000 07/08/2002 00:00:00;102,900000000000 08/08/2002 00:00:00;102,900000000000 09/08/2002 00:00:00;102,900000000000 12/08/2002 00:00:00;103,000000000000 13/08/2002 00:00:00;103,100000000000 14/08/2002 00:00:00;103,400000000000 16/08/2002 00:00:00;103,100000000000 19/08/2002 00:00:00;103,100000000000 20/08/2002 00:00:00;103,500000000000 21/08/2002 00:00:00;103,300000000000 22/08/2002 00:00:00;103,300000000000 23/08/2002 00:00:00;103,600000000000 26/08/2002 00:00:00;103,600000000000 27/08/2002 00:00:00;103,600000000000 28/08/2002 00:00:00;103,800000000000 29/08/2002 00:00:00;103,800000000000 30/08/2002 00:00:00;103,900000000000 02/09/2002 00:00:00;104,100000000000 03/09/2002 00:00:00;104,300000000000 04/09/2002 00:00:00;104,300000000000 05/09/2002 00:00:00;104,600000000000 06/09/2002 00:00:00;104,700000000000 09/09/2002 00:00:00;104,600000000000 10/09/2002 00:00:00;104,500000000000 11/09/2002 00:00:00;104,200000000000 12/09/2002 00:00:00;104,700000000000 13/09/2002 00:00:00;104,900000000000 16/09/2002 00:00:00;105,100000000000 17/09/2002 00:00:00;105,100000000000 18/09/2002 00:00:00;105,100000000000 19/09/2002 00:00:00;105,100000000000 20/09/2002 00:00:00;104,900000000000 23/09/2002 00:00:00;105,000000000000 24/09/2002 00:00:00;105,000000000000 25/09/2002 00:00:00;104,900000000000 26/09/2002 00:00:00;104,800000000000 27/09/2002 00:00:00;105,000000000000 30/09/2002 00:00:00;105,100000000000 01/10/2002 00:00:00;105,000000000000 02/10/2002 00:00:00;104,800000000000 03/10/2002 00:00:00;104,800000000000 04/10/2002 00:00:00;104,900000000000 07/10/2002 00:00:00;104,900000000000 08/10/2002 00:00:00;104,700000000000 09/10/2002 00:00:00;104,300000000000 10/10/2002 00:00:00;103,900000000000 11/10/2002 00:00:00;104,000000000000 14/10/2002 00:00:00;103,800000000000 15/10/2002 00:00:00;103,600000000000 16/10/2002 00:00:00;103,499999999999 17/10/2002 00:00:00;103,599999999999 18/10/2002 00:00:00;103,699999999999 21/10/2002 00:00:00;103,699999999999 22/10/2002 00:00:00;103,699999999999 23/10/2002 00:00:00;104,099999999999 24/10/2002 00:00:00;103,999999999999 25/10/2002 00:00:00;104,099999999999 28/10/2002 00:00:00;104,399999999999 29/10/2002 00:00:00;104,699999999999 30/10/2002 00:00:00;104,599999999999 31/10/2002 00:00:00;104,899999999999 04/11/2002 00:00:00;104,899999999999 05/11/2002 00:00:00;104,799999999999 06/11/2002 00:00:00;104,899999999999 07/11/2002 00:00:00;105,099999999999 08/11/2002 00:00:00;105,399999999999 11/11/2002 00:00:00;105,499999999999 12/11/2002 00:00:00;105,599999999999 13/11/2002 00:00:00;105,499999999999 14/11/2002 00:00:00;105,499999999999 15/11/2002 00:00:00;105,699999999999 18/11/2002 00:00:00;105,799999999999 19/11/2002 00:00:00;105,799999999999 20/11/2002 00:00:00;105,999999999999 21/11/2002 00:00:00;105,899999999999 22/11/2002 00:00:00;105,899999999999 25/11/2002 00:00:00;105,699999999999 26/11/2002 00:00:00;105,899999999999 27/11/2002 00:00:00;105,699999999999 28/11/2002 00:00:00;105,799999999999 29/11/2002 00:00:00;105,999999999999 02/12/2002 00:00:00;106,099999999999 03/12/2002 00:00:00;106,299999999999 04/12/2002 00:00:00;106,199999999999 05/12/2002 00:00:00;106,299999999999 06/12/2002 00:00:00;106,499999999999 09/12/2002 00:00:00;106,599999999999 10/12/2002 00:00:00;106,599999999999 11/12/2002 00:00:00;106,799999999999 12/12/2002 00:00:00;106,899999999999 13/12/2002 00:00:00;106,999999999999 16/12/2002 00:00:00;106,999999999999 17/12/2002 00:00:00;107,099999999999 18/12/2002 00:00:00;107,299999999999 19/12/2002 00:00:00;107,299999999999 20/12/2002 00:00:00;107,299999999999 23/12/2002 00:00:00;107,299999999999 27/12/2002 00:00:00;107,699999999999 30/12/2002 00:00:00;107,699999999999 31/12/2002 00:00:00;107,799999999999 02/01/2003 00:00:00;107,399999999999 03/01/2003 00:00:00;107,499999999999 06/01/2003 00:00:00;107,699999999999 07/01/2003 00:00:00;107,799999999999 08/01/2003 00:00:00;107,899999999999 09/01/2003 00:00:00;107,899999999999 10/01/2003 00:00:00;107,899999999999 13/01/2003 00:00:00;107,899999999999 14/01/2003 00:00:00;107,899999999999 15/01/2003 00:00:00;107,899999999999 16/01/2003 00:00:00;107,799999999999 17/01/2003 00:00:00;108,099999999999 20/01/2003 00:00:00;108,199999999999 21/01/2003 00:00:00;108,299999999999 22/01/2003 00:00:00;108,299999999999 23/01/2003 00:00:00;108,499999999999 24/01/2003 00:00:00;108,699999999999 27/01/2003 00:00:00;108,599999999999 28/01/2003 00:00:00;108,499999999999 29/01/2003 00:00:00;108,499999999999 30/01/2003 00:00:00;108,399999999999 31/01/2003 00:00:00;108,499999999999 03/02/2003 00:00:00;108,599999999999 04/02/2003 00:00:00;108,799999999999 05/02/2003 00:00:00;108,799999999999 06/02/2003 00:00:00;108,899999999999 07/02/2003 00:00:00;108,999999999999 10/02/2003 00:00:00;108,999999999999 11/02/2003 00:00:00;108,999999999999 12/02/2003 00:00:00;109,299999999999 13/02/2003 00:00:00;109,499999999999 14/02/2003 00:00:00;109,299999999999 17/02/2003 00:00:00;109,399999999999 18/02/2003 00:00:00;109,499999999999 19/02/2003 00:00:00;109,799999999999 20/02/2003 00:00:00;109,899999999999 21/02/2003 00:00:00;109,899999999999 24/02/2003 00:00:00;109,999999999999 25/02/2003 00:00:00;109,899999999999 26/02/2003 00:00:00;109,799999999999 27/02/2003 00:00:00;109,499999999999 28/02/2003 00:00:00;109,699999999999 03/03/2003 00:00:00;109,999999999999 04/03/2003 00:00:00;109,999999999999 05/03/2003 00:00:00;109,899999999999 06/03/2003 00:00:00;109,999999999999 07/03/2003 00:00:00;110,099999999999 10/03/2003 00:00:00;110,199999999999 11/03/2003 00:00:00;109,999999999999 12/03/2003 00:00:00;109,899999999999 13/03/2003 00:00:00;109,299999999999 14/03/2003 00:00:00;109,099999999999 17/03/2003 00:00:00;108,699999999999 18/03/2003 00:00:00;108,699999999999 19/03/2003 00:00:00;108,499999999999 20/03/2003 00:00:00;108,699999999999 21/03/2003 00:00:00;108,599999999999 24/03/2003 00:00:00;108,899999999999 25/03/2003 00:00:00;109,099999999999 26/03/2003 00:00:00;109,199999999999 27/03/2003 00:00:00;109,399999999999 28/03/2003 00:00:00;109,499999999999 31/03/2003 00:00:00;109,799999999999 01/04/2003 00:00:00;109,899999999999 02/04/2003 00:00:00;109,799999999999 03/04/2003 00:00:00;109,599999999999 04/04/2003 00:00:00;109,699999999999 07/04/2003 00:00:00;109,599999999999 08/04/2003 00:00:00;109,699999999999 09/04/2003 00:00:00;109,699999999999 10/04/2003 00:00:00;109,899999999999 11/04/2003 00:00:00;109,699999999999 14/04/2003 00:00:00;109,599999999999 15/04/2003 00:00:00;109,699999999999 16/04/2003 00:00:00;109,899999999999 17/04/2003 00:00:00;110,099999999999 22/04/2003 00:00:00;110,399999999999 23/04/2003 00:00:00;110,399999999999 24/04/2003 00:00:00;110,599999999999 25/04/2003 00:00:00;110,699999999999 28/04/2003 00:00:00;110,599999999999 29/04/2003 00:00:00;110,599999999999 30/04/2003 00:00:00;111,099999999999 02/05/2003 00:00:00;111,299999999999 05/05/2003 00:00:00;111,399999999999 06/05/2003 00:00:00;111,499999999999 07/05/2003 00:00:00;111,799999999999 08/05/2003 00:00:00;111,899999999999 09/05/2003 00:00:00;111,899999999999 12/05/2003 00:00:00;112,099999999999 13/05/2003 00:00:00;112,199999999999 14/05/2003 00:00:00;112,199999999999 15/05/2003 00:00:00;112,199999999999 16/05/2003 00:00:00;112,499999999999 19/05/2003 00:00:00;112,699999999999 20/05/2003 00:00:00;112,699999999999 21/05/2003 00:00:00;112,699999999999 22/05/2003 00:00:00;112,699999999999 23/05/2003 00:00:00;113,099999999999 26/05/2003 00:00:00;113,099999999999 27/05/2003 00:00:00;112,999999999999 28/05/2003 00:00:00;112,899999999999 30/05/2003 00:00:00;113,299999999999 02/06/2003 00:00:00;113,199999999999 03/06/2003 00:00:00;113,899999999999 04/06/2003 00:00:00;113,699999999999 05/06/2003 00:00:00;114,099999999999 06/06/2003 00:00:00;113,899999999999 10/06/2003 00:00:00;114,499999999999 11/06/2003 00:00:00;114,699999999999 12/06/2003 00:00:00;114,699999999999 13/06/2003 00:00:00;114,999999999999 16/06/2003 00:00:00;114,899999999999 17/06/2003 00:00:00;114,699999999999 18/06/2003 00:00:00;114,299999999999 19/06/2003 00:00:00;114,299999999999 20/06/2003 00:00:00;114,199999999999 24/06/2003 00:00:00;114,199999999999 25/06/2003 00:00:00;114,399999999999 26/06/2003 00:00:00;113,699999999999 27/06/2003 00:00:00;113,499999999999 30/06/2003 00:00:00;113,799999999999 01/07/2003 00:00:00;113,799999999999 02/07/2003 00:00:00;113,599999999999 03/07/2003 00:00:00;113,399999999999 04/07/2003 00:00:00;113,599999999999 07/07/2003 00:00:00;113,499999999999 08/07/2003 00:00:00;113,499999999999 09/07/2003 00:00:00;113,599999999999 10/07/2003 00:00:00;113,899999999999 11/07/2003 00:00:00;113,899999999999 14/07/2003 00:00:00;114,099999999999 15/07/2003 00:00:00;113,499999999999 16/07/2003 00:00:00;113,399999999999 17/07/2003 00:00:00;113,199999999999 18/07/2003 00:00:00;113,399999999999 21/07/2003 00:00:00;113,299999999999 22/07/2003 00:00:00;113,299999999999 23/07/2003 00:00:00;113,599999999999 24/07/2003 00:00:00;113,399999999999 25/07/2003 00:00:00;113,699999999999 28/07/2003 00:00:00;113,399999999999 29/07/2003 00:00:00;113,399999999999 30/07/2003 00:00:00;113,299999999999 31/07/2003 00:00:00;112,799999999999 01/08/2003 00:00:00;112,199999999999 04/08/2003 00:00:00;112,399999999999 05/08/2003 00:00:00;112,299999999999 06/08/2003 00:00:00;112,399999999999 07/08/2003 00:00:00;112,599999999999 08/08/2003 00:00:00;113,099999999999 11/08/2003 00:00:00;112,899999999999 12/08/2003 00:00:00;112,899999999999 13/08/2003 00:00:00;112,599999999999 14/08/2003 00:00:00;112,199999999999 18/08/2003 00:00:00;112,599999999999 19/08/2003 00:00:00;112,699999999999 20/08/2003 00:00:00;112,599999999999 21/08/2003 00:00:00;112,599999999999 22/08/2003 00:00:00;112,599999999999 25/08/2003 00:00:00;112,699999999999 26/08/2003 00:00:00;112,699999999999 27/08/2003 00:00:00;112,699999999999 28/08/2003 00:00:00;112,899999999999 29/08/2003 00:00:00;112,899999999999 01/09/2003 00:00:00;112,899999999999 02/09/2003 00:00:00;112,399999999999 03/09/2003 00:00:00;112,299999999999 04/09/2003 00:00:00;112,499999999999 05/09/2003 00:00:00;112,799999999999 08/09/2003 00:00:00;112,999999999999 09/09/2003 00:00:00;112,799999999999 10/09/2003 00:00:00;112,999999999998 11/09/2003 00:00:00;112,899999999998 12/09/2003 00:00:00;113,499999999998 15/09/2003 00:00:00;113,499999999998 16/09/2003 00:00:00;113,399999999998 17/09/2003 00:00:00;113,599999999998 18/09/2003 00:00:00;113,499999999998 19/09/2003 00:00:00;113,699999999998 22/09/2003 00:00:00;113,899999999998 23/09/2003 00:00:00;113,899999999998 24/09/2003 00:00:00;113,899999999998 25/09/2003 00:00:00;113,999999999998 26/09/2003 00:00:00;114,299999999998 29/09/2003 00:00:00;114,199999999998 30/09/2003 00:00:00;114,499999999998 01/10/2003 00:00:00;114,499999999998 02/10/2003 00:00:00;113,999999999998 03/10/2003 00:00:00;113,399999999998 06/10/2003 00:00:00;113,599999999998 07/10/2003 00:00:00;113,499999999998 08/10/2003 00:00:00;113,599999999998 09/10/2003 00:00:00;113,399999999998 10/10/2003 00:00:00;113,699999999998 13/10/2003 00:00:00;113,399999999998 14/10/2003 00:00:00;113,399999999998 15/10/2003 00:00:00;113,199999999998 16/10/2003 00:00:00;113,299999999998 17/10/2003 00:00:00;113,199999999998 20/10/2003 00:00:00;113,299999999998 21/10/2003 00:00:00;113,499999999998 22/10/2003 00:00:00;113,399999999998 23/10/2003 00:00:00;113,299999999998 24/10/2003 00:00:00;113,399999999998 27/10/2003 00:00:00;113,399999999998 28/10/2003 00:00:00;113,299999999998 29/10/2003 00:00:00;113,399999999998 30/10/2003 00:00:00;113,199999999998 31/10/2003 00:00:00;113,399999999998 03/11/2003 00:00:00;113,199999999998 04/11/2003 00:00:00;113,299999999998 05/11/2003 00:00:00;113,299999999998 06/11/2003 00:00:00;112,899999999998 07/11/2003 00:00:00;112,699999999998 10/11/2003 00:00:00;112,899999999998 11/11/2003 00:00:00;112,899999999998 12/11/2003 00:00:00;112,999999999998 13/11/2003 00:00:00;113,399999999998 14/11/2003 00:00:00;113,699999999998 17/11/2003 00:00:00;113,899999999998 18/11/2003 00:00:00;114,099999999998 19/11/2003 00:00:00;113,799999999998 20/11/2003 00:00:00;113,899999999998 21/11/2003 00:00:00;113,999999999998 24/11/2003 00:00:00;113,599999999998 25/11/2003 00:00:00;113,599999999998 26/11/2003 00:00:00;113,599999999998 27/11/2003 00:00:00;113,399999999998 28/11/2003 00:00:00;113,399999999998 01/12/2003 00:00:00;113,299999999998 02/12/2003 00:00:00;113,499999999998 03/12/2003 00:00:00;113,599999999998 04/12/2003 00:00:00;113,699999999998 05/12/2003 00:00:00;114,199999999998 08/12/2003 00:00:00;114,199999999998 09/12/2003 00:00:00;114,199999999998 10/12/2003 00:00:00;114,199999999998 11/12/2003 00:00:00;114,099999999998 12/12/2003 00:00:00;114,499999999998 15/12/2003 00:00:00;114,599999999998 16/12/2003 00:00:00;114,599999999998 17/12/2003 00:00:00;114,799999999998 18/12/2003 00:00:00;114,799999999998 19/12/2003 00:00:00;114,699999999998 22/12/2003 00:00:00;114,799999999998 23/12/2003 00:00:00;114,899999999998 29/12/2003 00:00:00;114,899999999998 30/12/2003 00:00:00;114,799999999998 31/12/2003 00:00:00;114,799999999998 02/01/2004 00:00:00;114,799999999998 05/01/2004 00:00:00;114,799999999998 06/01/2004 00:00:00;115,199999999998 07/01/2004 00:00:00;115,299999999998 08/01/2004 00:00:00;115,499999999998 09/01/2004 00:00:00;115,899999999998 12/01/2004 00:00:00;115,899999999998 13/01/2004 00:00:00;115,799999999998 14/01/2004 00:00:00;115,699999999998 15/01/2004 00:00:00;115,699999999998 16/01/2004 00:00:00;115,599999999998 19/01/2004 00:00:00;115,599999999998 20/01/2004 00:00:00;115,799999999998 21/01/2004 00:00:00;115,599999999998 22/01/2004 00:00:00;115,699999999998 23/01/2004 00:00:00;115,799999999998 26/01/2004 00:00:00;115,499999999998 27/01/2004 00:00:00;115,599999999998 28/01/2004 00:00:00;115,599999999998 29/01/2004 00:00:00;114,899999999998 30/01/2004 00:00:00;114,999999999998 02/02/2004 00:00:00;114,899999999998 03/02/2004 00:00:00;115,099999999998 04/02/2004 00:00:00;115,199999999998 05/02/2004 00:00:00;115,399999999998 06/02/2004 00:00:00;115,599999999998 09/02/2004 00:00:00;115,799999999998 10/02/2004 00:00:00;115,799999999998 11/02/2004 00:00:00;115,899999999998 12/02/2004 00:00:00;115,999999999998 13/02/2004 00:00:00;115,999999999998 16/02/2004 00:00:00;115,999999999998 17/02/2004 00:00:00;116,199999999998 18/02/2004 00:00:00;116,199999999998 19/02/2004 00:00:00;116,099999999998 20/02/2004 00:00:00;115,899999999998 23/02/2004 00:00:00;115,999999999998 24/02/2004 00:00:00;116,099999999998 25/02/2004 00:00:00;116,199999999998 26/02/2004 00:00:00;116,199999999998 27/02/2004 00:00:00;116,399999999998 01/03/2004 00:00:00;116,399999999998 02/03/2004 00:00:00;116,199999999998 03/03/2004 00:00:00;115,999999999998 04/03/2004 00:00:00;116,199999999998 05/03/2004 00:00:00;116,799999999998 08/03/2004 00:00:00;117,099999999998 09/03/2004 00:00:00;117,199999999998 10/03/2004 00:00:00;116,999999999998 11/03/2004 00:00:00;116,999999999998 12/03/2004 00:00:00;116,999999999998 15/03/2004 00:00:00;117,099999999998 16/03/2004 00:00:00;116,899999999998 17/03/2004 00:00:00;117,199999999998 18/03/2004 00:00:00;117,299999999998 19/03/2004 00:00:00;117,299999999998 22/03/2004 00:00:00;117,399999999998 23/03/2004 00:00:00;117,299999999998 24/03/2004 00:00:00;117,499999999998 25/03/2004 00:00:00;117,599999999998 26/03/2004 00:00:00;117,599999999998 29/03/2004 00:00:00;117,299999999998 30/03/2004 00:00:00;117,399999999998 31/03/2004 00:00:00;117,499999999998 01/04/2004 00:00:00;117,299999999998 02/04/2004 00:00:00;116,699999999998 05/04/2004 00:00:00;116,599999999998 06/04/2004 00:00:00;116,799999999998 07/04/2004 00:00:00;116,999999999998 08/04/2004 00:00:00;116,999999999998 13/04/2004 00:00:00;116,699999999998 14/04/2004 00:00:00;116,499999999998 15/04/2004 00:00:00;116,599999999998 16/04/2004 00:00:00;116,799999999998 19/04/2004 00:00:00;116,899999999998 20/04/2004 00:00:00;116,699999999998 21/04/2004 00:00:00;116,599999999998 22/04/2004 00:00:00;116,699999999998 23/04/2004 00:00:00;116,699999999998 26/04/2004 00:00:00;116,599999999998 27/04/2004 00:00:00;116,599999999998 28/04/2004 00:00:00;116,499999999998 29/04/2004 00:00:00;116,499999999998 30/04/2004 00:00:00;116,599999999998 03/05/2004 00:00:00;116,799999999998 04/05/2004 00:00:00;116,699999999998 05/05/2004 00:00:00;116,699999999998 06/05/2004 00:00:00;116,399999999998 07/05/2004 00:00:00;115,899999999998 10/05/2004 00:00:00;115,799999999998 11/05/2004 00:00:00;115,899999999998 12/05/2004 00:00:00;115,799999999998 13/05/2004 00:00:00;115,599999999998 14/05/2004 00:00:00;115,799999999998 17/05/2004 00:00:00;115,999999999998 18/05/2004 00:00:00;115,999999999998 19/05/2004 00:00:00;115,799999999998 21/05/2004 00:00:00;115,899999999998 24/05/2004 00:00:00;115,899999999998 25/05/2004 00:00:00;115,899999999998 26/05/2004 00:00:00;116,099999999998 27/05/2004 00:00:00;116,299999999998 28/05/2004 00:00:00;116,099999999998 01/06/2004 00:00:00;115,899999999998 02/06/2004 00:00:00;115,799999999998 03/06/2004 00:00:00;115,799999999998 04/06/2004 00:00:00;115,799999999998 07/06/2004 00:00:00;115,899999999998 08/06/2004 00:00:00;115,999999999998 09/06/2004 00:00:00;115,899999999998 10/06/2004 00:00:00;115,799999999998 11/06/2004 00:00:00;115,599999999998 14/06/2004 00:00:00;115,599999999998 15/06/2004 00:00:00;115,999999999998 16/06/2004 00:00:00;115,899999999998 17/06/2004 00:00:00;115,799999999998 18/06/2004 00:00:00;115,999999999998 21/06/2004 00:00:00;116,099999999998 22/06/2004 00:00:00;116,099999999998 24/06/2004 00:00:00;116,499999999998 25/06/2004 00:00:00;116,399999999998 28/06/2004 00:00:00;116,199999999998 29/06/2004 00:00:00;116,199999999998 30/06/2004 00:00:00;116,399999999998 01/07/2004 00:00:00;116,499999999998 02/07/2004 00:00:00;116,799999999998 05/07/2004 00:00:00;116,799999999998 06/07/2004 00:00:00;116,799999999998 07/07/2004 00:00:00;116,899999999998 08/07/2004 00:00:00;116,999999999998 09/07/2004 00:00:00;116,999999999998 12/07/2004 00:00:00;117,099999999998 13/07/2004 00:00:00;116,899999999998 14/07/2004 00:00:00;116,899999999998 15/07/2004 00:00:00;116,899999999998 16/07/2004 00:00:00;117,299999999998 19/07/2004 00:00:00;117,399999999998 20/07/2004 00:00:00;117,299999999998 21/07/2004 00:00:00;116,899999999998 22/07/2004 00:00:00;117,099999999997 23/07/2004 00:00:00;117,099999999997 26/07/2004 00:00:00;116,999999999997 27/07/2004 00:00:00;116,899999999997 28/07/2004 00:00:00;116,899999999997 29/07/2004 00:00:00;116,999999999997 30/07/2004 00:00:00;117,399999999997 02/08/2004 00:00:00;117,499999999997 03/08/2004 00:00:00;117,599999999997 04/08/2004 00:00:00;117,699999999997 05/08/2004 00:00:00;117,899999999997 06/08/2004 00:00:00;118,299999999997 09/08/2004 00:00:00;118,299999999997 10/08/2004 00:00:00;118,299999999997 11/08/2004 00:00:00;118,199999999997 12/08/2004 00:00:00;118,299999999997 13/08/2004 00:00:00;118,399999999997 16/08/2004 00:00:00;118,299999999997 17/08/2004 00:00:00;118,399999999997 18/08/2004 00:00:00;118,399999999997 19/08/2004 00:00:00;118,499999999997 20/08/2004 00:00:00;118,599999999997 23/08/2004 00:00:00;118,299999999997 24/08/2004 00:00:00;118,399999999997 25/08/2004 00:00:00;118,599999999997 26/08/2004 00:00:00;118,699999999997 27/08/2004 00:00:00;118,799999999997 30/08/2004 00:00:00;118,799999999997 31/08/2004 00:00:00;118,999999999997 01/09/2004 00:00:00;118,999999999997 02/09/2004 00:00:00;118,799999999997 03/09/2004 00:00:00;118,499999999997 06/09/2004 00:00:00;118,499999999997 07/09/2004 00:00:00;118,499999999997 08/09/2004 00:00:00;118,599999999997 09/09/2004 00:00:00;118,899999999997 10/09/2004 00:00:00;118,999999999997 13/09/2004 00:00:00;118,999999999997 14/09/2004 00:00:00;119,099999999997 15/09/2004 00:00:00;119,099999999997 16/09/2004 00:00:00;119,099999999997 17/09/2004 00:00:00;119,299999999997 20/09/2004 00:00:00;119,399999999997 21/09/2004 00:00:00;119,399999999997 22/09/2004 00:00:00;119,499999999997 23/09/2004 00:00:00;119,699999999997 24/09/2004 00:00:00;119,499999999997 27/09/2004 00:00:00;119,699999999997 28/09/2004 00:00:00;119,599999999997 29/09/2004 00:00:00;119,499999999997 30/09/2004 00:00:00;119,499999999997 01/10/2004 00:00:00;119,399999999997 04/10/2004 00:00:00;119,399999999997 05/10/2004 00:00:00;119,599999999997 06/10/2004 00:00:00;119,599999999997 07/10/2004 00:00:00;119,499999999997 08/10/2004 00:00:00;119,899999999997 11/10/2004 00:00:00;119,899999999997 12/10/2004 00:00:00;120,099999999997 13/10/2004 00:00:00;120,099999999997 14/10/2004 00:00:00;120,199999999997 15/10/2004 00:00:00;120,099999999997 18/10/2004 00:00:00;120,099999999997 19/10/2004 00:00:00;119,999999999997 20/10/2004 00:00:00;120,099999999997 21/10/2004 00:00:00;120,099999999997 22/10/2004 00:00:00;120,199999999997 25/10/2004 00:00:00;120,299999999997 26/10/2004 00:00:00;120,399999999997 27/10/2004 00:00:00;120,299999999997 28/10/2004 00:00:00;120,099999999997 29/10/2004 00:00:00;120,199999999997 02/11/2004 00:00:00;120,099999999997 03/11/2004 00:00:00;120,199999999997 04/11/2004 00:00:00;120,499999999997 05/11/2004 00:00:00;120,199999999997 08/11/2004 00:00:00;120,199999999997 09/11/2004 00:00:00;120,399999999997 10/11/2004 00:00:00;120,399999999997 11/11/2004 00:00:00;120,699999999997 12/11/2004 00:00:00;120,899999999997 15/11/2004 00:00:00;120,999999999997 16/11/2004 00:00:00;120,999999999997 17/11/2004 00:00:00;120,999999999997 18/11/2004 00:00:00;120,799999999997 19/11/2004 00:00:00;120,899999999997 22/11/2004 00:00:00;121,099999999997 23/11/2004 00:00:00;121,199999999997 24/11/2004 00:00:00;121,199999999997 25/11/2004 00:00:00;121,399999999997 26/11/2004 00:00:00;121,399999999997 29/11/2004 00:00:00;121,299999999997 30/11/2004 00:00:00;121,399999999997 01/12/2004 00:00:00;121,499999999997 02/12/2004 00:00:00;121,199999999997 03/12/2004 00:00:00;121,599999999997 06/12/2004 00:00:00;121,899999999997 07/12/2004 00:00:00;121,999999999997 08/12/2004 00:00:00;122,099999999997 09/12/2004 00:00:00;122,199999999997 10/12/2004 00:00:00;122,299999999997 13/12/2004 00:00:00;122,299999999997 14/12/2004 00:00:00;122,299999999997 15/12/2004 00:00:00;122,499999999997 16/12/2004 00:00:00;122,299999999997 17/12/2004 00:00:00;122,099999999997 20/12/2004 00:00:00;122,299999999997 21/12/2004 00:00:00;122,099999999997 22/12/2004 00:00:00;121,999999999997 23/12/2004 00:00:00;122,299999999997 27/12/2004 00:00:00;122,199999999997 28/12/2004 00:00:00;121,999999999997 29/12/2004 00:00:00;121,699999999997 30/12/2004 00:00:00;121,899999999997 31/12/2004 00:00:00;121,899999999997 03/01/2005 00:00:00;122,099999999997 04/01/2005 00:00:00;121,999999999997 05/01/2005 00:00:00;121,999999999997 06/01/2005 00:00:00;122,199999999997 07/01/2005 00:00:00;122,299999999997 10/01/2005 00:00:00;122,399999999997 11/01/2005 00:00:00;122,499999999997 12/01/2005 00:00:00;122,499999999997 13/01/2005 00:00:00;122,699999999997 14/01/2005 00:00:00;122,699999999997 17/01/2005 00:00:00;122,799999999997 18/01/2005 00:00:00;122,799999999997 19/01/2005 00:00:00;122,799999999997 20/01/2005 00:00:00;122,499999999997 21/01/2005 00:00:00;122,599999999997 24/01/2005 00:00:00;122,799999999997 25/01/2005 00:00:00;122,799999999997 26/01/2005 00:00:00;122,799999999997 27/01/2005 00:00:00;122,699999999997 28/01/2005 00:00:00;122,899999999997 31/01/2005 00:00:00;122,999999999997 01/02/2005 00:00:00;123,099999999997 02/02/2005 00:00:00;123,099999999997 03/02/2005 00:00:00;122,999999999997 04/02/2005 00:00:00;123,299999999997 07/02/2005 00:00:00;123,399999999997 08/02/2005 00:00:00;123,499999999997 09/02/2005 00:00:00;123,699999999997 10/02/2005 00:00:00;123,799999999997 11/02/2005 00:00:00;123,699999999997 14/02/2005 00:00:00;123,699999999997 15/02/2005 00:00:00;123,499999999997 16/02/2005 00:00:00;123,299999999997 17/02/2005 00:00:00;123,199999999997 18/02/2005 00:00:00;122,799999999997 21/02/2005 00:00:00;122,599999999997 22/02/2005 00:00:00;122,599999999997 23/02/2005 00:00:00;122,699999999997 24/02/2005 00:00:00;122,599999999997 25/02/2005 00:00:00;122,599999999997 28/02/2005 00:00:00;122,599999999997 01/03/2005 00:00:00;122,599999999997 02/03/2005 00:00:00;122,399999999997 03/03/2005 00:00:00;122,599999999997 04/03/2005 00:00:00;122,899999999997 06/03/2005 00:00:00;122,399999999997 07/03/2005 00:00:00;123,099999999997 08/03/2005 00:00:00;122,899999999997 09/03/2005 00:00:00;122,599999999997 10/03/2005 00:00:00;122,499999999997 11/03/2005 00:00:00;122,599999999997 14/03/2005 00:00:00;122,499999999997 15/03/2005 00:00:00;122,699999999997 16/03/2005 00:00:00;122,599999999997 17/03/2005 00:00:00;122,499999999997 18/03/2005 00:00:00;122,399999999997 21/03/2005 00:00:00;122,099999999997 22/03/2005 00:00:00;122,099999999997 23/03/2005 00:00:00;121,899999999997 24/03/2005 00:00:00;122,099999999997 29/03/2005 00:00:00;121,899999999997 30/03/2005 00:00:00;122,099999999997 31/03/2005 00:00:00;122,199999999997 01/04/2005 00:00:00;122,299999999997 04/04/2005 00:00:00;122,299999999997 05/04/2005 00:00:00;122,199999999997 06/04/2005 00:00:00;122,399999999997 07/04/2005 00:00:00;122,699999999997 08/04/2005 00:00:00;122,599999999997 11/04/2005 00:00:00;122,599999999997 12/04/2005 00:00:00;122,599999999997 13/04/2005 00:00:00;122,699999999997 14/04/2005 00:00:00;122,499999999997 15/04/2005 00:00:00;122,499999999997 18/04/2005 00:00:00;122,399999999997 19/04/2005 00:00:00;122,599999999997 20/04/2005 00:00:00;122,699999999997 21/04/2005 00:00:00;122,799999999997 22/04/2005 00:00:00;122,899999999997 25/04/2005 00:00:00;122,999999999997 26/04/2005 00:00:00;122,899999999997 27/04/2005 00:00:00;122,999999999996 28/04/2005 00:00:00;123,099999999996 29/04/2005 00:00:00;123,099999999996 02/05/2005 00:00:00;123,099999999996 03/05/2005 00:00:00;123,199999999996 04/05/2005 00:00:00;122,999999999996 06/05/2005 00:00:00;122,799999999996 09/05/2005 00:00:00;122,999999999996 10/05/2005 00:00:00;123,199999999996 11/05/2005 00:00:00;123,299999999996 12/05/2005 00:00:00;123,199999999996 13/05/2005 00:00:00;123,199999999996 17/05/2005 00:00:00;122,999999999996 18/05/2005 00:00:00;123,199999999996 19/05/2005 00:00:00;123,199999999996 20/05/2005 00:00:00;123,099999999996 23/05/2005 00:00:00;123,399999999996 24/05/2005 00:00:00;123,599999999996 25/05/2005 00:00:00;123,699999999996 26/05/2005 00:00:00;123,799999999996 27/05/2005 00:00:00;123,799999999996 30/05/2005 00:00:00;123,799999999996 31/05/2005 00:00:00;124,099999999996 01/06/2005 00:00:00;124,299999999996 02/06/2005 00:00:00;124,499999999996 03/06/2005 00:00:00;124,499999999996 06/06/2005 00:00:00;124,599999999996 07/06/2005 00:00:00;124,899999999996 08/06/2005 00:00:00;125,099999999996 09/06/2005 00:00:00;125,099999999996 10/06/2005 00:00:00;124,899999999996 13/06/2005 00:00:00;124,799999999996 14/06/2005 00:00:00;124,799999999996 15/06/2005 00:00:00;124,299999999996 16/06/2005 00:00:00;124,199999999996 17/06/2005 00:00:00;124,299999999996 20/06/2005 00:00:00;124,399999999996 21/06/2005 00:00:00;124,899999999996 22/06/2005 00:00:00;125,299999999996 24/06/2005 00:00:00;125,299999999996 27/06/2005 00:00:00;125,499999999996 28/06/2005 00:00:00;125,199999999996 29/06/2005 00:00:00;125,199999999996 30/06/2005 00:00:00;125,399999999996 01/07/2005 00:00:00;125,299999999996 04/07/2005 00:00:00;125,199999999996 05/07/2005 00:00:00;124,999999999996 06/07/2005 00:00:00;124,999999999996 07/07/2005 00:00:00;125,199999999996 08/07/2005 00:00:00;125,299999999996 11/07/2005 00:00:00;125,099999999996 12/07/2005 00:00:00;125,099999999996 13/07/2005 00:00:00;124,999999999996 14/07/2005 00:00:00;124,899999999996 15/07/2005 00:00:00;124,899999999996 18/07/2005 00:00:00;124,999999999996 19/07/2005 00:00:00;124,899999999996 20/07/2005 00:00:00;124,799999999996 21/07/2005 00:00:00;124,799999999996 22/07/2005 00:00:00;125,199999999996 25/07/2005 00:00:00;125,299999999996 26/07/2005 00:00:00;125,099999999996 27/07/2005 00:00:00;125,199999999996 28/07/2005 00:00:00;125,099999999996 29/07/2005 00:00:00;125,099999999996 01/08/2005 00:00:00;124,799999999996 02/08/2005 00:00:00;124,599999999996 03/08/2005 00:00:00;124,699999999996 04/08/2005 00:00:00;124,699999999996 05/08/2005 00:00:00;124,399999999996 08/08/2005 00:00:00;124,399999999996 09/08/2005 00:00:00;124,399999999996 10/08/2005 00:00:00;124,599999999996 11/08/2005 00:00:00;124,599999999996 12/08/2005 00:00:00;124,899999999996 16/08/2005 00:00:00;125,399999999996 17/08/2005 00:00:00;125,299999999996 18/08/2005 00:00:00;125,599999999996 19/08/2005 00:00:00;125,499999999996 22/08/2005 00:00:00;125,599999999996 23/08/2005 00:00:00;125,699999999996 24/08/2005 00:00:00;125,699999999996 25/08/2005 00:00:00;125,799999999996 26/08/2005 00:00:00;125,699999999996 29/08/2005 00:00:00;125,799999999996 30/08/2005 00:00:00;125,799999999996 31/08/2005 00:00:00;125,999999999996 01/09/2005 00:00:00;126,299999999996 02/09/2005 00:00:00;126,299999999996 05/09/2005 00:00:00;126,399999999996 06/09/2005 00:00:00;126,199999999996 07/09/2005 00:00:00;126,099999999996 08/09/2005 00:00:00;126,299999999996 09/09/2005 00:00:00;126,399999999996 12/09/2005 00:00:00;126,099999999996 13/09/2005 00:00:00;126,199999999996 14/09/2005 00:00:00;126,199999999996 15/09/2005 00:00:00;126,099999999996 16/09/2005 00:00:00;125,899999999996 19/09/2005 00:00:00;126,199999999996 20/09/2005 00:00:00;126,199999999996 21/09/2005 00:00:00;126,499999999996 22/09/2005 00:00:00;126,499999999996 23/09/2005 00:00:00;126,299999999996 26/09/2005 00:00:00;125,999999999996 27/09/2005 00:00:00;125,999999999996 28/09/2005 00:00:00;125,999999999996 29/09/2005 00:00:00;125,799999999996 30/09/2005 00:00:00;125,799999999996 03/10/2005 00:00:00;125,599999999996 04/10/2005 00:00:00;125,699999999996 05/10/2005 00:00:00;125,699999999996 06/10/2005 00:00:00;125,699999999996 07/10/2005 00:00:00;125,599999999996 10/10/2005 00:00:00;125,699999999996 11/10/2005 00:00:00;125,599999999996 12/10/2005 00:00:00;125,399999999996 13/10/2005 00:00:00;125,099999999996 14/10/2005 00:00:00;125,099999999996 17/10/2005 00:00:00;124,999999999996 18/10/2005 00:00:00;125,099999999996 19/10/2005 00:00:00;125,299999999996 20/10/2005 00:00:00;125,099999999996 21/10/2005 00:00:00;125,399999999996 24/10/2005 00:00:00;125,399999999996 25/10/2005 00:00:00;124,999999999996 26/10/2005 00:00:00;124,599999999996 27/10/2005 00:00:00;124,399999999996 28/10/2005 00:00:00;124,399999999996 31/10/2005 00:00:00;124,499999999996 02/11/2005 00:00:00;124,099999999996 03/11/2005 00:00:00;123,999999999996 04/11/2005 00:00:00;123,899999999996 07/11/2005 00:00:00;123,799999999996 08/11/2005 00:00:00;123,999999999996 09/11/2005 00:00:00;123,699999999996 10/11/2005 00:00:00;123,799999999996 11/11/2005 00:00:00;123,799999999996 14/11/2005 00:00:00;123,799999999996 15/11/2005 00:00:00;123,899999999996 16/11/2005 00:00:00;124,399999999996 17/11/2005 00:00:00;124,199999999996 18/11/2005 00:00:00;123,499999999996 21/11/2005 00:00:00;123,999999999996 22/11/2005 00:00:00;123,899999999996 23/11/2005 00:00:00;123,999999999996 24/11/2005 00:00:00;124,499999999996 25/11/2005 00:00:00;124,499999999996 28/11/2005 00:00:00;124,499999999996 29/11/2005 00:00:00;124,299999999996 30/11/2005 00:00:00;124,299999999996 01/12/2005 00:00:00;124,599999999996 02/12/2005 00:00:00;124,699999999996 05/12/2005 00:00:00;124,599999999996 06/12/2005 00:00:00;124,799999999996 07/12/2005 00:00:00;124,599999999996 08/12/2005 00:00:00;124,699999999996 09/12/2005 00:00:00;124,199999999996 12/12/2005 00:00:00;124,399999999996 13/12/2005 00:00:00;124,399999999996 14/12/2005 00:00:00;124,499999999996 15/12/2005 00:00:00;124,399999999996 16/12/2005 00:00:00;124,599999999996 19/12/2005 00:00:00;124,599999999996 20/12/2005 00:00:00;124,499999999996 21/12/2005 00:00:00;124,299999999996 22/12/2005 00:00:00;124,299999999996 23/12/2005 00:00:00;124,399999999996 27/12/2005 00:00:00;124,499999999996 28/12/2005 00:00:00;124,699999999996 29/12/2005 00:00:00;124,599999999996 30/12/2005 00:00:00;124,699999999996 02/01/2006 00:00:00;124,499999999996 03/01/2006 00:00:00;124,599999999996 04/01/2006 00:00:00;125,099999999996 05/01/2006 00:00:00;125,199999999996 06/01/2006 00:00:00;125,199999999996 09/01/2006 00:00:00;125,199999999996 10/01/2006 00:00:00;124,999999999996 11/01/2006 00:00:00;124,899999999996 12/01/2006 00:00:00;125,099999999996 13/01/2006 00:00:00;125,099999999996 16/01/2006 00:00:00;124,999999999996 17/01/2006 00:00:00;125,099999999996 18/01/2006 00:00:00;124,999999999996 19/01/2006 00:00:00;124,599999999996 20/01/2006 00:00:00;124,499999999996 23/01/2006 00:00:00;124,399999999996 24/01/2006 00:00:00;124,499999999996 25/01/2006 00:00:00;124,199999999996 26/01/2006 00:00:00;123,999999999996 27/01/2006 00:00:00;123,899999999996 30/01/2006 00:00:00;123,999999999996 31/01/2006 00:00:00;123,999999999996 01/02/2006 00:00:00;123,699999999996 02/02/2006 00:00:00;123,699999999996 03/02/2006 00:00:00;123,899999999996 06/02/2006 00:00:00;123,899999999996 07/02/2006 00:00:00;123,799999999996 08/02/2006 00:00:00;123,799999999996 09/02/2006 00:00:00;123,899999999996 10/02/2006 00:00:00;124,099999999996 13/02/2006 00:00:00;123,799999999996 14/02/2006 00:00:00;123,899999999996 15/02/2006 00:00:00;123,899999999996 16/02/2006 00:00:00;123,899999999996 17/02/2006 00:00:00;124,099999999996 20/02/2006 00:00:00;124,299999999996 21/02/2006 00:00:00;124,199999999996 22/02/2006 00:00:00;124,299999999996 23/02/2006 00:00:00;123,899999999996 24/02/2006 00:00:00;123,899999999996 27/02/2006 00:00:00;123,699999999996 28/02/2006 00:00:00;123,899999999996 01/03/2006 00:00:00;123,699999999996 02/03/2006 00:00:00;123,399999999996 03/03/2006 00:00:00;123,199999999996 06/03/2006 00:00:00;123,299999999996 07/03/2006 00:00:00;123,199999999996 08/03/2006 00:00:00;122,999999999996 09/03/2006 00:00:00;122,999999999996 10/03/2006 00:00:00;122,699999999996 13/03/2006 00:00:00;122,699999999996 14/03/2006 00:00:00;122,899999999996 15/03/2006 00:00:00;122,799999999996 16/03/2006 00:00:00;122,899999999996 17/03/2006 00:00:00;122,699999999996 20/03/2006 00:00:00;122,899999999996 21/03/2006 00:00:00;122,799999999996 22/03/2006 00:00:00;122,999999999995 23/03/2006 00:00:00;122,799999999995 24/03/2006 00:00:00;122,999999999995 27/03/2006 00:00:00;123,099999999995 28/03/2006 00:00:00;122,499999999995 29/03/2006 00:00:00;122,399999999995 30/03/2006 00:00:00;122,299999999995 31/03/2006 00:00:00;122,299999999995 03/04/2006 00:00:00;122,099999999995 04/04/2006 00:00:00;121,999999999995 05/04/2006 00:00:00;121,999999999995 06/04/2006 00:00:00;121,999999999995 07/04/2006 00:00:00;121,999999999995 10/04/2006 00:00:00;121,899999999995 11/04/2006 00:00:00;121,999999999995 12/04/2006 00:00:00;121,999999999995 13/04/2006 00:00:00;121,599999999995 18/04/2006 00:00:00;121,699999999995 19/04/2006 00:00:00;121,699999999995 20/04/2006 00:00:00;121,799999999995 21/04/2006 00:00:00;121,799999999995 24/04/2006 00:00:00;121,799999999995 25/04/2006 00:00:00;121,499999999995 26/04/2006 00:00:00;121,499999999995 27/04/2006 00:00:00;121,599999999995 28/04/2006 00:00:00;121,699999999995 02/05/2006 00:00:00;121,699999999995 03/05/2006 00:00:00;121,599999999995 04/05/2006 00:00:00;121,499999999995 05/05/2006 00:00:00;121,599999999995 08/05/2006 00:00:00;121,599999999995 09/05/2006 00:00:00;121,499999999995 10/05/2006 00:00:00;121,699999999995 11/05/2006 00:00:00;121,399999999995 12/05/2006 00:00:00;121,399999999995 15/05/2006 00:00:00;121,799999999995 16/05/2006 00:00:00;121,999999999995 17/05/2006 00:00:00;121,499999999995 18/05/2006 00:00:00;121,899999999995 19/05/2006 00:00:00;122,099999999995 22/05/2006 00:00:00;122,399999999995 23/05/2006 00:00:00;122,199999999995 24/05/2006 00:00:00;122,399999999995 26/05/2006 00:00:00;122,499999999995 29/05/2006 00:00:00;122,499999999995 30/05/2006 00:00:00;122,199999999995 31/05/2006 00:00:00;121,999999999995 01/06/2006 00:00:00;121,899999999995 02/06/2006 00:00:00;122,199999999995 06/06/2006 00:00:00;121,699999999995 07/06/2006 00:00:00;121,699999999995 08/06/2006 00:00:00;121,999999999995 09/06/2006 00:00:00;122,099999999995 12/06/2006 00:00:00;122,299999999995 13/06/2006 00:00:00;122,499999999995 14/06/2006 00:00:00;122,199999999995 15/06/2006 00:00:00;121,799999999995 16/06/2006 00:00:00;121,899999999995 19/06/2006 00:00:00;121,699999999995 20/06/2006 00:00:00;121,499999999995 21/06/2006 00:00:00;121,399999999995 22/06/2006 00:00:00;121,099999999995 26/06/2006 00:00:00;120,699999999995 27/06/2006 00:00:00;120,799999999995 28/06/2006 00:00:00;120,899999999995 29/06/2006 00:00:00;121,199999999995 30/06/2006 00:00:00;121,199999999995 03/07/2006 00:00:00;121,199999999995 04/07/2006 00:00:00;121,299999999995 05/07/2006 00:00:00;120,899999999995 06/07/2006 00:00:00;120,999999999995 07/07/2006 00:00:00;121,299999999995 10/07/2006 00:00:00;121,199999999995 11/07/2006 00:00:00;121,499999999995 12/07/2006 00:00:00;121,199999999995 13/07/2006 00:00:00;121,499999999995 14/07/2006 00:00:00;121,799999999995 17/07/2006 00:00:00;121,799999999995 18/07/2006 00:00:00;121,699999999995 19/07/2006 00:00:00;121,799999999995 20/07/2006 00:00:00;121,899999999995 21/07/2006 00:00:00;122,099999999995 24/07/2006 00:00:00;122,099999999995 25/07/2006 00:00:00;122,099999999995 26/07/2006 00:00:00;121,999999999995 27/07/2006 00:00:00;122,199999999995 28/07/2006 00:00:00;122,399999999995 31/07/2006 00:00:00;122,499999999995 01/08/2006 00:00:00;122,399999999995 02/08/2006 00:00:00;122,399999999995 03/08/2006 00:00:00;122,499999999995 04/08/2006 00:00:00;122,499999999995 07/08/2006 00:00:00;122,599999999995 08/08/2006 00:00:00;122,299999999995 09/08/2006 00:00:00;122,499999999995 10/08/2006 00:00:00;122,499999999995 11/08/2006 00:00:00;122,199999999995 14/08/2006 00:00:00;122,099999999995 16/08/2006 00:00:00;122,499999999995 17/08/2006 00:00:00;122,599999999995 18/08/2006 00:00:00;122,699999999995 21/08/2006 00:00:00;122,899999999995 22/08/2006 00:00:00;123,299999999995 23/08/2006 00:00:00;123,199999999995 24/08/2006 00:00:00;123,299999999995 25/08/2006 00:00:00;123,399999999995 28/08/2006 00:00:00;123,399999999995 29/08/2006 00:00:00;123,199999999995 30/08/2006 00:00:00;123,399999999995 31/08/2006 00:00:00;123,599999999995 01/09/2006 00:00:00;123,699999999995 04/09/2006 00:00:00;123,699999999995 05/09/2006 00:00:00;123,499999999995 06/09/2006 00:00:00;123,199999999995 07/09/2006 00:00:00;123,299999999995 08/09/2006 00:00:00;123,399999999995 11/09/2006 00:00:00;123,299999999995 12/09/2006 00:00:00;123,099999999995 13/09/2006 00:00:00;123,299999999995 14/09/2006 00:00:00;123,299999999995 15/09/2006 00:00:00;123,399999999995 18/09/2006 00:00:00;123,099999999995 19/09/2006 00:00:00;123,399999999995 20/09/2006 00:00:00;123,399999999995 21/09/2006 00:00:00;123,499999999995 22/09/2006 00:00:00;123,999999999995 25/09/2006 00:00:00;124,199999999995 26/09/2006 00:00:00;124,199999999995 27/09/2006 00:00:00;124,099999999995 28/09/2006 00:00:00;123,999999999995 29/09/2006 00:00:00;123,899999999995 02/10/2006 00:00:00;124,099999999995 03/10/2006 00:00:00;123,899999999995 04/10/2006 00:00:00;124,099999999995 05/10/2006 00:00:00;123,999999999995 06/10/2006 00:00:00;123,899999999995 09/10/2006 00:00:00;123,799999999995 10/10/2006 00:00:00;123,499999999995 11/10/2006 00:00:00;123,499999999995 12/10/2006 00:00:00;123,599999999995 13/10/2006 00:00:00;123,499999999995 16/10/2006 00:00:00;123,499999999995 17/10/2006 00:00:00;123,699999999995 18/10/2006 00:00:00;123,699999999995 19/10/2006 00:00:00;123,499999999995 20/10/2006 00:00:00;123,499999999995 23/10/2006 00:00:00;123,399999999995 24/10/2006 00:00:00;123,399999999995 25/10/2006 00:00:00;123,399999999995 26/10/2006 00:00:00;123,499999999995 27/10/2006 00:00:00;123,699999999995 30/10/2006 00:00:00;123,899999999995 31/10/2006 00:00:00;124,199999999995 02/11/2006 00:00:00;124,399999999995 03/11/2006 00:00:00;124,199999999995 06/11/2006 00:00:00;124,099999999995 07/11/2006 00:00:00;124,399999999995 08/11/2006 00:00:00;124,199999999995 09/11/2006 00:00:00;124,399999999995 10/11/2006 00:00:00;124,599999999995 13/11/2006 00:00:00;124,499999999995 14/11/2006 00:00:00;124,499999999995 15/11/2006 00:00:00;124,399999999995 16/11/2006 00:00:00;124,399999999995 17/11/2006 00:00:00;124,499999999995 20/11/2006 00:00:00;124,699999999995 21/11/2006 00:00:00;124,599999999995 22/11/2006 00:00:00;124,699999999995 23/11/2006 00:00:00;124,499999999995 24/11/2006 00:00:00;124,799999999995 27/11/2006 00:00:00;124,699999999995 28/11/2006 00:00:00;124,799999999995 29/11/2006 00:00:00;124,699999999995 30/11/2006 00:00:00;124,899999999995 01/12/2006 00:00:00;125,099999999995 04/12/2006 00:00:00;125,099999999995 05/12/2006 00:00:00;124,999999999995 06/12/2006 00:00:00;124,999999999995 07/12/2006 00:00:00;124,799999999995 08/12/2006 00:00:00;124,699999999995 11/12/2006 00:00:00;124,599999999995 12/12/2006 00:00:00;124,599999999995 13/12/2006 00:00:00;124,599999999995 14/12/2006 00:00:00;124,299999999995 15/12/2006 00:00:00;124,299999999995 18/12/2006 00:00:00;124,199999999995 19/12/2006 00:00:00;123,999999999995 20/12/2006 00:00:00;123,999999999995 21/12/2006 00:00:00;123,899999999995 22/12/2006 00:00:00;123,899999999995 27/12/2006 00:00:00;123,699999999995 28/12/2006 00:00:00;123,599999999995 29/12/2006 00:00:00;123,599999999995 02/01/2007 00:00:00;123,899999999994 03/01/2007 00:00:00;123,799999999994 04/01/2007 00:00:00;123,899999999994 05/01/2007 00:00:00;123,599999999994 08/01/2007 00:00:00;123,799999999994 09/01/2007 00:00:00;123,599999999994 10/01/2007 00:00:00;123,599999999994 11/01/2007 00:00:00;123,699999999994 12/01/2007 00:00:00;123,399999999994 15/01/2007 00:00:00;123,499999999994 16/01/2007 00:00:00;123,599999999994 17/01/2007 00:00:00;123,599999999994 18/01/2007 00:00:00;123,499999999994 19/01/2007 00:00:00;123,599999999994 22/01/2007 00:00:00;123,799999999994 23/01/2007 00:00:00;123,799999999994 24/01/2007 00:00:00;123,699999999994 25/01/2007 00:00:00;123,499999999994 26/01/2007 00:00:00;123,499999999994 29/01/2007 00:00:00;123,399999999994 30/01/2007 00:00:00;123,399999999994 31/01/2007 00:00:00;123,499999999994 01/02/2007 00:00:00;123,599999999994 02/02/2007 00:00:00;123,799999999994 05/02/2007 00:00:00;123,999999999994 06/02/2007 00:00:00;123,999999999994 07/02/2007 00:00:00;123,999999999994 08/02/2007 00:00:00;123,899999999994 09/02/2007 00:00:00;123,699999999994 12/02/2007 00:00:00;123,699999999994 13/02/2007 00:00:00;123,599999999994 14/02/2007 00:00:00;123,699999999994 15/02/2007 00:00:00;123,999999999994 16/02/2007 00:00:00;123,999999999994 19/02/2007 00:00:00;123,899999999994 20/02/2007 00:00:00;123,999999999994 21/02/2007 00:00:00;124,099999999994 22/02/2007 00:00:00;123,899999999994 23/02/2007 00:00:00;124,099999999994 26/02/2007 00:00:00;124,399999999994 27/02/2007 00:00:00;124,499999999994 28/02/2007 00:00:00;124,499999999994 01/03/2007 00:00:00;124,599999999994 02/03/2007 00:00:00;124,699999999994 05/03/2007 00:00:00;124,799999999994 06/03/2007 00:00:00;124,699999999994 07/03/2007 00:00:00;124,699999999994 08/03/2007 00:00:00;124,699999999994 09/03/2007 00:00:00;124,599999999994 12/03/2007 00:00:00;124,699999999994 13/03/2007 00:00:00;124,799999999994 14/03/2007 00:00:00;124,899999999994 15/03/2007 00:00:00;124,699999999994 16/03/2007 00:00:00;124,699999999994 19/03/2007 00:00:00;124,599999999994 20/03/2007 00:00:00;124,699999999994 21/03/2007 00:00:00;124,599999999994 22/03/2007 00:00:00;124,599999999994 23/03/2007 00:00:00;124,399999999994 26/03/2007 00:00:00;124,399999999994 27/03/2007 00:00:00;124,299999999994 28/03/2007 00:00:00;124,299999999994 29/03/2007 00:00:00;124,099999999994 30/03/2007 00:00:00;123,999999999994 02/04/2007 00:00:00;123,999999999994 03/04/2007 00:00:00;123,899999999994 04/04/2007 00:00:00;124,099999999994 05/04/2007 00:00:00;123,999999999994 10/04/2007 00:00:00;123,799999999994 11/04/2007 00:00:00;123,799999999994 12/04/2007 00:00:00;123,599999999994 13/04/2007 00:00:00;123,399999999994 16/04/2007 00:00:00;123,599999999994 17/04/2007 00:00:00;123,699999999994 18/04/2007 00:00:00;123,899999999994 19/04/2007 00:00:00;123,699999999994 20/04/2007 00:00:00;123,699999999994 23/04/2007 00:00:00;123,799999999994 24/04/2007 00:00:00;123,899999999994 25/04/2007 00:00:00;123,799999999994 26/04/2007 00:00:00;123,699999999994 27/04/2007 00:00:00;123,599999999994 30/04/2007 00:00:00;123,999999999994 02/05/2007 00:00:00;123,699999999994 03/05/2007 00:00:00;123,599999999994 04/05/2007 00:00:00;123,799999999994 07/05/2007 00:00:00;123,799999999994 08/05/2007 00:00:00;123,899999999994 09/05/2007 00:00:00;123,799999999994 10/05/2007 00:00:00;123,799999999994 11/05/2007 00:00:00;123,899999999994 14/05/2007 00:00:00;123,599999999994 15/05/2007 00:00:00;123,499999999994 16/05/2007 00:00:00;123,499999999994 18/05/2007 00:00:00;123,499999999994 21/05/2007 00:00:00;123,399999999994 22/05/2007 00:00:00;123,399999999994 23/05/2007 00:00:00;123,199999999994 24/05/2007 00:00:00;123,299999999994 25/05/2007 00:00:00;123,199999999994 29/05/2007 00:00:00;123,099999999994 30/05/2007 00:00:00;123,099999999994 31/05/2007 00:00:00;122,999999999994 01/06/2007 00:00:00;122,799999999994 04/06/2007 00:00:00;122,899999999994 05/06/2007 00:00:00;122,699999999994 06/06/2007 00:00:00;122,899999999994 07/06/2007 00:00:00;122,499999999994 08/06/2007 00:00:00;122,299999999994 11/06/2007 00:00:00;122,399999999994 12/06/2007 00:00:00;122,099999999994 13/06/2007 00:00:00;121,999999999994 14/06/2007 00:00:00;121,999999999994 15/06/2007 00:00:00;121,999999999994 18/06/2007 00:00:00;121,999999999994 19/06/2007 00:00:00;122,199999999994 20/06/2007 00:00:00;122,099999999994 21/06/2007 00:00:00;121,999999999994 22/06/2007 00:00:00;121,999999999994 25/06/2007 00:00:00;122,099999999994 26/06/2007 00:00:00;122,299999999994 27/06/2007 00:00:00;122,499999999994 28/06/2007 00:00:00;122,299999999994 29/06/2007 00:00:00;122,199999999994 02/07/2007 00:00:00;122,499999999994 03/07/2007 00:00:00;122,299999999994 04/07/2007 00:00:00;122,099999999994 05/07/2007 00:00:00;121,899999999994 06/07/2007 00:00:00;121,699999999994 09/07/2007 00:00:00;121,799999999994 10/07/2007 00:00:00;122,099999999994 11/07/2007 00:00:00;122,099999999994 12/07/2007 00:00:00;121,799999999994 13/07/2007 00:00:00;121,699999999994 16/07/2007 00:00:00;121,999999999994 17/07/2007 00:00:00;121,899999999994 18/07/2007 00:00:00;121,999999999994 19/07/2007 00:00:00;122,099999999994 20/07/2007 00:00:00;122,499999999994 23/07/2007 00:00:00;122,399999999994 24/07/2007 00:00:00;122,399999999994 25/07/2007 00:00:00;122,599999999994 26/07/2007 00:00:00;122,799999999994 27/07/2007 00:00:00;122,499999999994 30/07/2007 00:00:00;122,499999999994 31/07/2007 00:00:00;122,299999999994 01/08/2007 00:00:00;122,299999999994 02/08/2007 00:00:00;122,099999999994 03/08/2007 00:00:00;122,399999999994 06/08/2007 00:00:00;122,299999999994 07/08/2007 00:00:00;122,299999999994 08/08/2007 00:00:00;121,899999999994 09/08/2007 00:00:00;122,199999999994 10/08/2007 00:00:00;122,399999999994 13/08/2007 00:00:00;122,299999999994 14/08/2007 00:00:00;122,399999999994 16/08/2007 00:00:00;122,799999999994 17/08/2007 00:00:00;122,699999999994 20/08/2007 00:00:00;122,799999999994 21/08/2007 00:00:00;122,899999999994 22/08/2007 00:00:00;122,499999999994 23/08/2007 00:00:00;122,599999999994 24/08/2007 00:00:00;122,699999999994 27/08/2007 00:00:00;122,799999999994 28/08/2007 00:00:00;122,899999999994 29/08/2007 00:00:00;122,899999999994 30/08/2007 00:00:00;122,699999999994 31/08/2007 00:00:00;122,599999999994 03/09/2007 00:00:00;122,399999999994 04/09/2007 00:00:00;122,299999999994 05/09/2007 00:00:00;122,699999999994 06/09/2007 00:00:00;122,599999999994 07/09/2007 00:00:00;122,899999999994 10/09/2007 00:00:00;122,899999999994 11/09/2007 00:00:00;122,599999999994 12/09/2007 00:00:00;122,299999999994 13/09/2007 00:00:00;121,899999999994 14/09/2007 00:00:00;121,899999999994 17/09/2007 00:00:00;121,899999999994 18/09/2007 00:00:00;121,599999999994 19/09/2007 00:00:00;121,599999999994 20/09/2007 00:00:00;121,599999999994 21/09/2007 00:00:00;121,799999999994 24/09/2007 00:00:00;121,899999999994 25/09/2007 00:00:00;122,199999999994 26/09/2007 00:00:00;121,999999999994 27/09/2007 00:00:00;122,099999999994 28/09/2007 00:00:00;122,299999999994 01/10/2007 00:00:00;122,399999999994 02/10/2007 00:00:00;122,499999999994 03/10/2007 00:00:00;122,499999999994 04/10/2007 00:00:00;122,799999999994 05/10/2007 00:00:00;122,599999999994 08/10/2007 00:00:00;122,699999999994 09/10/2007 00:00:00;122,999999999994 10/10/2007 00:00:00;122,999999999994 11/10/2007 00:00:00;122,899999999994 12/10/2007 00:00:00;122,699999999994 15/10/2007 00:00:00;122,799999999994 16/10/2007 00:00:00;122,699999999994 17/10/2007 00:00:00;122,899999999994 18/10/2007 00:00:00;123,199999999993 19/10/2007 00:00:00;123,599999999993 22/10/2007 00:00:00;123,699999999993 23/10/2007 00:00:00;123,699999999993 24/10/2007 00:00:00;123,999999999993 25/10/2007 00:00:00;123,899999999993 26/10/2007 00:00:00;123,799999999993 29/10/2007 00:00:00;123,899999999993 30/10/2007 00:00:00;123,799999999993 31/10/2007 00:00:00;123,299999999993 02/11/2007 00:00:00;123,499999999993 05/11/2007 00:00:00;123,399999999993 06/11/2007 00:00:00;123,299999999993 07/11/2007 00:00:00;123,399999999993 08/11/2007 00:00:00;123,399999999993 09/11/2007 00:00:00;123,599999999993 12/11/2007 00:00:00;123,499999999993 13/11/2007 00:00:00;123,299999999993 14/11/2007 00:00:00;123,199999999993 15/11/2007 00:00:00;123,299999999993 16/11/2007 00:00:00;123,199999999993 19/11/2007 00:00:00;123,499999999993 20/11/2007 00:00:00;123,199999999993 21/11/2007 00:00:00;123,199999999993 22/11/2007 00:00:00;123,099999999993 23/11/2007 00:00:00;122,899999999993 26/11/2007 00:00:00;122,999999999993 27/11/2007 00:00:00;122,899999999993 28/11/2007 00:00:00;122,499999999993 29/11/2007 00:00:00;122,799999999993 30/11/2007 00:00:00;122,499999999993 03/12/2007 00:00:00;122,799999999993 04/12/2007 00:00:00;122,899999999993 05/12/2007 00:00:00;122,799999999993 06/12/2007 00:00:00;122,499999999993 07/12/2007 00:00:00;121,899999999993 10/12/2007 00:00:00;121,599999999993 11/12/2007 00:00:00;121,899999999993 12/12/2007 00:00:00;121,499999999993 13/12/2007 00:00:00;121,699999999993 14/12/2007 00:00:00;121,499999999993 17/12/2007 00:00:00;121,599999999993 18/12/2007 00:00:00;121,599999999993 19/12/2007 00:00:00;121,699999999993 20/12/2007 00:00:00;121,899999999993 21/12/2007 00:00:00;121,599999999993 27/12/2007 00:00:00;121,599999999993 28/12/2007 00:00:00;121,799999999993 31/12/2007 00:00:00;121,799999999993 02/01/2008 00:00:00;122,499999999993 03/01/2008 00:00:00;122,699999999993 04/01/2008 00:00:00;122,999999999993 07/01/2008 00:00:00;122,999999999993 08/01/2008 00:00:00;122,799999999993 09/01/2008 00:00:00;122,999999999993 10/01/2008 00:00:00;122,799999999993 11/01/2008 00:00:00;122,799999999993 14/01/2008 00:00:00;122,899999999993 15/01/2008 00:00:00;123,199999999993 16/01/2008 00:00:00;123,399999999993 17/01/2008 00:00:00;123,399999999993 18/01/2008 00:00:00;123,399999999993 21/01/2008 00:00:00;123,399999999993 22/01/2008 00:00:00;122,899999999993 23/01/2008 00:00:00;123,599999999993 24/01/2008 00:00:00;122,899999999993 25/01/2008 00:00:00;123,099999999993 28/01/2008 00:00:00;123,299999999993 29/01/2008 00:00:00;123,099999999993 30/01/2008 00:00:00;122,999999999993 31/01/2008 00:00:00;123,399999999993 01/02/2008 00:00:00;123,499999999993 04/02/2008 00:00:00;123,399999999993 05/02/2008 00:00:00;123,799999999993 06/02/2008 00:00:00;123,499999999993 07/02/2008 00:00:00;123,899999999993 08/02/2008 00:00:00;123,799999999993 11/02/2008 00:00:00;123,799999999993 12/02/2008 00:00:00;123,099999999993 13/02/2008 00:00:00;123,199999999993 14/02/2008 00:00:00;122,799999999993 15/02/2008 00:00:00;122,999999999993 18/02/2008 00:00:00;122,599999999993 19/02/2008 00:00:00;122,699999999993 20/02/2008 00:00:00;122,299999999993 21/02/2008 00:00:00;122,099999999993 22/02/2008 00:00:00;122,399999999993 25/02/2008 00:00:00;122,099999999993 26/02/2008 00:00:00;121,999999999993 27/02/2008 00:00:00;122,199999999993 28/02/2008 00:00:00;122,699999999993 29/02/2008 00:00:00;123,299999999993 03/03/2008 00:00:00;123,299999999993 04/03/2008 00:00:00;123,499999999993 05/03/2008 00:00:00;123,099999999993 06/03/2008 00:00:00;123,099999999993 07/03/2008 00:00:00;122,999999999993 10/03/2008 00:00:00;123,299999999993 11/03/2008 00:00:00;122,699999999993 12/03/2008 00:00:00;122,699999999993 13/03/2008 00:00:00;122,699999999993 14/03/2008 00:00:00;122,699999999993 17/03/2008 00:00:00;122,799999999993 18/03/2008 00:00:00;122,199999999993 19/03/2008 00:00:00;122,099999999993 20/03/2008 00:00:00;121,999999999993 25/03/2008 00:00:00;121,499999999993 26/03/2008 00:00:00;121,499999999993 27/03/2008 00:00:00;121,499999999993 28/03/2008 00:00:00;121,399999999993 31/03/2008 00:00:00;121,699999999993 01/04/2008 00:00:00;121,399999999993 02/04/2008 00:00:00;121,299999999993 03/04/2008 00:00:00;121,599999999993 04/04/2008 00:00:00;121,899999999993 07/04/2008 00:00:00;121,699999999993 08/04/2008 00:00:00;121,799999999993 09/04/2008 00:00:00;121,799999999993 10/04/2008 00:00:00;122,099999999993 11/04/2008 00:00:00;122,399999999993 14/04/2008 00:00:00;122,499999999993 15/04/2008 00:00:00;122,199999999993 16/04/2008 00:00:00;121,899999999993 17/04/2008 00:00:00;121,699999999993 18/04/2008 00:00:00;121,399999999993 21/04/2008 00:00:00;121,699999999993 22/04/2008 00:00:00;121,499999999993 23/04/2008 00:00:00;121,799999999993 24/04/2008 00:00:00;121,799999999993 25/04/2008 00:00:00;121,899999999993 28/04/2008 00:00:00;122,199999999993 29/04/2008 00:00:00;122,599999999993 30/04/2008 00:00:00;122,599999999993 02/05/2008 00:00:00;122,399999999993 05/05/2008 00:00:00;122,599999999993 06/05/2008 00:00:00;122,899999999993 07/05/2008 00:00:00;122,799999999993 08/05/2008 00:00:00;123,299999999993 09/05/2008 00:00:00;123,599999999993 13/05/2008 00:00:00;123,099999999993 14/05/2008 00:00:00;122,799999999993 15/05/2008 00:00:00;122,499999999993 16/05/2008 00:00:00;122,699999999993 19/05/2008 00:00:00;122,599999999993 20/05/2008 00:00:00;122,799999999993 21/05/2008 00:00:00;122,399999999993 22/05/2008 00:00:00;122,099999999993 23/05/2008 00:00:00;122,199999999993 26/05/2008 00:00:00;122,099999999993 27/05/2008 00:00:00;121,999999999993 28/05/2008 00:00:00;121,899999999993 29/05/2008 00:00:00;121,499999999993 30/05/2008 00:00:00;121,699999999993 02/06/2008 00:00:00;121,999999999993 03/06/2008 00:00:00;121,599999999993 04/06/2008 00:00:00;121,899999999993 05/06/2008 00:00:00;121,199999999993 06/06/2008 00:00:00;121,199999999993 09/06/2008 00:00:00;120,799999999993 10/06/2008 00:00:00;120,599999999993 11/06/2008 00:00:00;120,599999999993 12/06/2008 00:00:00;120,299999999993 13/06/2008 00:00:00;119,899999999993 16/06/2008 00:00:00;119,799999999993 17/06/2008 00:00:00;120,099999999993 18/06/2008 00:00:00;120,099999999993 19/06/2008 00:00:00;119,699999999993 20/06/2008 00:00:00;119,999999999993 24/06/2008 00:00:00;120,199999999993 25/06/2008 00:00:00;120,099999999993 26/06/2008 00:00:00;120,399999999993 27/06/2008 00:00:00;120,499999999993 30/06/2008 00:00:00;119,899999999993 01/07/2008 00:00:00;119,799999999993 02/07/2008 00:00:00;119,499999999993 03/07/2008 00:00:00;119,899999999993 04/07/2008 00:00:00;120,299999999993 07/07/2008 00:00:00;120,599999999993 08/07/2008 00:00:00;120,599999999993 09/07/2008 00:00:00;120,499999999993 10/07/2008 00:00:00;120,599999999993 11/07/2008 00:00:00;120,399999999993 14/07/2008 00:00:00;120,599999999993 15/07/2008 00:00:00;120,699999999993 16/07/2008 00:00:00;120,399999999993 17/07/2008 00:00:00;120,099999999993 18/07/2008 00:00:00;119,599999999993 21/07/2008 00:00:00;119,199999999993 22/07/2008 00:00:00;119,199999999993 23/07/2008 00:00:00;119,299999999993 24/07/2008 00:00:00;119,999999999993 25/07/2008 00:00:00;119,999999999993 28/07/2008 00:00:00;120,299999999993 29/07/2008 00:00:00;120,599999999993 30/07/2008 00:00:00;120,899999999993 31/07/2008 00:00:00;121,199999999993 01/08/2008 00:00:00;121,199999999993 04/08/2008 00:00:00;121,399999999993 05/08/2008 00:00:00;121,499999999993 06/08/2008 00:00:00;121,499999999993 07/08/2008 00:00:00;121,999999999993 08/08/2008 00:00:00;122,099999999992 11/08/2008 00:00:00;122,099999999992 12/08/2008 00:00:00;122,299999999992 13/08/2008 00:00:00;122,499999999992 14/08/2008 00:00:00;122,399999999992 18/08/2008 00:00:00;122,799999999992 19/08/2008 00:00:00;122,799999999992 20/08/2008 00:00:00;122,699999999992 21/08/2008 00:00:00;122,399999999992 22/08/2008 00:00:00;122,099999999992 25/08/2008 00:00:00;122,599999999992 26/08/2008 00:00:00;122,699999999992 27/08/2008 00:00:00;122,199999999992 28/08/2008 00:00:00;121,999999999992 29/08/2008 00:00:00;122,099999999992 01/09/2008 00:00:00;122,299999999992 02/09/2008 00:00:00;122,099999999992 03/09/2008 00:00:00;122,099999999992 04/09/2008 00:00:00;122,099999999992 05/09/2008 00:00:00;122,399999999992 08/09/2008 00:00:00;121,999999999992 09/09/2008 00:00:00;122,099999999992 10/09/2008 00:00:00;121,899999999992 11/09/2008 00:00:00;121,699999999992 12/09/2008 00:00:00;121,199999999992 15/09/2008 00:00:00;121,599999999992 16/09/2008 00:00:00;120,999999999992 17/09/2008 00:00:00;119,999999999992 18/09/2008 00:00:00;119,099999999993 19/09/2008 00:00:00;118,199999999993 22/09/2008 00:00:00;118,199999999993 23/09/2008 00:00:00;118,299999999993 24/09/2008 00:00:00;118,499999999993 25/09/2008 00:00:00;117,999999999993 26/09/2008 00:00:00;118,099999999993 29/09/2008 00:00:00;118,599999999993 30/09/2008 00:00:00;118,099999999993 01/10/2008 00:00:00;117,899999999993 02/10/2008 00:00:00;117,899999999993 03/10/2008 00:00:00;117,599999999993 06/10/2008 00:00:00;117,899999999993 07/10/2008 00:00:00;117,399999999993 08/10/2008 00:00:00;116,999999999993 09/10/2008 00:00:00;116,099999999993 10/10/2008 00:00:00;114,799999999993 13/10/2008 00:00:00;114,099999999993 14/10/2008 00:00:00;113,799999999993 15/10/2008 00:00:00;114,099999999993 16/10/2008 00:00:00;114,499999999993 17/10/2008 00:00:00;114,099999999993 20/10/2008 00:00:00;114,199999999993 21/10/2008 00:00:00;114,499999999993 22/10/2008 00:00:00;114,899999999993 23/10/2008 00:00:00;114,499999999993 24/10/2008 00:00:00;114,399999999993 27/10/2008 00:00:00;114,199999999993 28/10/2008 00:00:00;113,999999999993 29/10/2008 00:00:00;113,999999999993 30/10/2008 00:00:00;114,299999999993 31/10/2008 00:00:00;113,799999999993 03/11/2008 00:00:00;114,099999999993 04/11/2008 00:00:00;114,599999999993 05/11/2008 00:00:00;114,899999999993 06/11/2008 00:00:00;115,299999999993 07/11/2008 00:00:00;115,499999999993 10/11/2008 00:00:00;115,599999999993 11/11/2008 00:00:00;115,699999999993 12/11/2008 00:00:00;115,899999999993 13/11/2008 00:00:00;115,699999999993 14/11/2008 00:00:00;115,999999999993 17/11/2008 00:00:00;115,999999999993 18/11/2008 00:00:00;115,899999999993 19/11/2008 00:00:00;115,999999999993 20/11/2008 00:00:00;116,199999999992 21/11/2008 00:00:00;115,799999999993 24/11/2008 00:00:00;115,599999999993 25/11/2008 00:00:00;115,499999999993 26/11/2008 00:00:00;115,799999999992 27/11/2008 00:00:00;115,499999999992 28/11/2008 00:00:00;115,499999999992 01/12/2008 00:00:00;115,899999999992 02/12/2008 00:00:00;116,099999999992 03/12/2008 00:00:00;116,099999999992 04/12/2008 00:00:00;115,699999999992 05/12/2008 00:00:00;115,799999999992 08/12/2008 00:00:00;114,899999999992 09/12/2008 00:00:00;114,699999999993 10/12/2008 00:00:00;114,899999999992 11/12/2008 00:00:00;114,999999999992 12/12/2008 00:00:00;114,499999999993 15/12/2008 00:00:00;114,999999999992 16/12/2008 00:00:00;115,099999999992 17/12/2008 00:00:00;115,399999999992 18/12/2008 00:00:00;115,599999999992 19/12/2008 00:00:00;115,499999999992 22/12/2008 00:00:00;115,999999999992 23/12/2008 00:00:00;115,999999999992 29/12/2008 00:00:00;116,499999999992 30/12/2008 00:00:00;116,199999999992 31/12/2008 00:00:00;116,199999999992 02/01/2009 00:00:00;116,499999999992 05/01/2009 00:00:00;116,499999999992 06/01/2009 00:00:00;116,099999999992 07/01/2009 00:00:00;116,399999999992 08/01/2009 00:00:00;116,799999999992 09/01/2009 00:00:00;117,399999999992 12/01/2009 00:00:00;117,599999999992 13/01/2009 00:00:00;117,599999999992 14/01/2009 00:00:00;118,399999999992 15/01/2009 00:00:00;118,399999999992 16/01/2009 00:00:00;118,499999999992 19/01/2009 00:00:00;118,299999999992 20/01/2009 00:00:00;118,099999999992 21/01/2009 00:00:00;118,099999999992 22/01/2009 00:00:00;117,599999999992 23/01/2009 00:00:00;116,899999999992 26/01/2009 00:00:00;116,299999999992 27/01/2009 00:00:00;116,399999999992 28/01/2009 00:00:00;116,699999999992 29/01/2009 00:00:00;116,999999999992 30/01/2009 00:00:00;116,899999999992 02/02/2009 00:00:00;116,999999999992 03/02/2009 00:00:00;116,799999999992 04/02/2009 00:00:00;116,999999999992 05/02/2009 00:00:00;117,199999999992 06/02/2009 00:00:00;116,999999999992 09/02/2009 00:00:00;116,999999999992 10/02/2009 00:00:00;117,099999999992 11/02/2009 00:00:00;117,699999999992 12/02/2009 00:00:00;117,899999999992 13/02/2009 00:00:00;117,699999999992 16/02/2009 00:00:00;118,099999999992 17/02/2009 00:00:00;118,099999999992 18/02/2009 00:00:00;117,799999999992 19/02/2009 00:00:00;117,299999999992 20/02/2009 00:00:00;117,399999999992 23/02/2009 00:00:00;116,899999999992 24/02/2009 00:00:00;116,499999999992 25/02/2009 00:00:00;116,399999999992 26/02/2009 00:00:00;115,599999999992 27/02/2009 00:00:00;115,799999999992 02/03/2009 00:00:00;115,999999999992 03/03/2009 00:00:00;115,899999999992 04/03/2009 00:00:00;115,499999999992 05/03/2009 00:00:00;115,299999999992 06/03/2009 00:00:00;115,399999999992 09/03/2009 00:00:00;114,699999999992 10/03/2009 00:00:00;114,199999999992 11/03/2009 00:00:00;113,999999999992 12/03/2009 00:00:00;114,299999999992 13/03/2009 00:00:00;114,299999999992 16/03/2009 00:00:00;114,199999999992 17/03/2009 00:00:00;113,999999999992 18/03/2009 00:00:00;113,999999999992 19/03/2009 00:00:00;114,699999999992 20/03/2009 00:00:00;115,099999999992 23/03/2009 00:00:00;115,099999999992 24/03/2009 00:00:00;115,099999999992 25/03/2009 00:00:00;115,299999999992 26/03/2009 00:00:00;115,499999999992 27/03/2009 00:00:00;115,899999999992 30/03/2009 00:00:00;116,299999999992 31/03/2009 00:00:00;116,599999999992 01/04/2009 00:00:00;116,699999999992 02/04/2009 00:00:00;116,199999999992 03/04/2009 00:00:00;116,199999999992 06/04/2009 00:00:00;116,499999999992 07/04/2009 00:00:00;116,799999999992 08/04/2009 00:00:00;117,099999999992 09/04/2009 00:00:00;117,299999999992 14/04/2009 00:00:00;117,899999999992 15/04/2009 00:00:00;118,499999999992 16/04/2009 00:00:00;118,699999999992 17/04/2009 00:00:00;118,499999999992 20/04/2009 00:00:00;119,299999999992 21/04/2009 00:00:00;119,299999999992 22/04/2009 00:00:00;119,099999999992 23/04/2009 00:00:00;119,199999999992 24/04/2009 00:00:00;119,399999999992 27/04/2009 00:00:00;119,699999999992 28/04/2009 00:00:00;119,999999999992 29/04/2009 00:00:00;120,299999999992 30/04/2009 00:00:00;120,399999999992 04/05/2009 00:00:00;120,499999999992 05/05/2009 00:00:00;120,799999999992 06/05/2009 00:00:00;121,099999999992 07/05/2009 00:00:00;120,999999999992 08/05/2009 00:00:00;121,199999999992 11/05/2009 00:00:00;121,599999999991 12/05/2009 00:00:00;121,599999999991 13/05/2009 00:00:00;121,999999999991 14/05/2009 00:00:00;122,099999999991 15/05/2009 00:00:00;121,999999999991 18/05/2009 00:00:00;122,199999999991 19/05/2009 00:00:00;121,999999999991 20/05/2009 00:00:00;122,299999999991 22/05/2009 00:00:00;122,399999999991 25/05/2009 00:00:00;122,199999999991 26/05/2009 00:00:00;122,199999999991 27/05/2009 00:00:00;122,299999999991 28/05/2009 00:00:00;122,299999999991 29/05/2009 00:00:00;122,699999999991 02/06/2009 00:00:00;122,999999999991 03/06/2009 00:00:00;123,499999999991 04/06/2009 00:00:00;123,099999999991 05/06/2009 00:00:00;122,699999999991 08/06/2009 00:00:00;122,899999999991 09/06/2009 00:00:00;123,199999999991 10/06/2009 00:00:00;123,299999999991 11/06/2009 00:00:00;123,299999999991 12/06/2009 00:00:00;123,599999999991 15/06/2009 00:00:00;124,199999999991 16/06/2009 00:00:00;124,299999999991 17/06/2009 00:00:00;124,499999999991 18/06/2009 00:00:00;124,199999999991 19/06/2009 00:00:00;124,499999999991 22/06/2009 00:00:00;124,599999999991 24/06/2009 00:00:00;124,599999999991 25/06/2009 00:00:00;124,899999999991 26/06/2009 00:00:00;124,999999999991 29/06/2009 00:00:00;125,099999999991 30/06/2009 00:00:00;125,199999999991 01/07/2009 00:00:00;125,399999999991 02/07/2009 00:00:00;125,899999999991 03/07/2009 00:00:00;125,899999999991 06/07/2009 00:00:00;126,299999999991 07/07/2009 00:00:00;126,299999999991 08/07/2009 00:00:00;126,499999999991 09/07/2009 00:00:00;126,399999999991 10/07/2009 00:00:00;126,699999999991 13/07/2009 00:00:00;126,699999999991 14/07/2009 00:00:00;126,699999999991 15/07/2009 00:00:00;126,599999999991 16/07/2009 00:00:00;126,899999999991 17/07/2009 00:00:00;126,899999999991 20/07/2009 00:00:00;127,099999999991 21/07/2009 00:00:00;127,499999999991 22/07/2009 00:00:00;127,799999999991 23/07/2009 00:00:00;127,799999999991 24/07/2009 00:00:00;127,999999999991 27/07/2009 00:00:00;128,399999999991 28/07/2009 00:00:00;128,799999999991 29/07/2009 00:00:00;128,999999999991 30/07/2009 00:00:00;129,199999999991 31/07/2009 00:00:00;129,899999999991 03/08/2009 00:00:00;129,799999999991 04/08/2009 00:00:00;129,899999999991 05/08/2009 00:00:00;129,899999999991 06/08/2009 00:00:00;129,899999999991 07/08/2009 00:00:00;129,299999999991 10/08/2009 00:00:00;129,499999999991 11/08/2009 00:00:00;129,799999999991 12/08/2009 00:00:00;129,799999999991 13/08/2009 00:00:00;130,099999999991 14/08/2009 00:00:00;130,599999999991 17/08/2009 00:00:00;130,599999999991 18/08/2009 00:00:00;130,499999999991 19/08/2009 00:00:00;130,699999999991 20/08/2009 00:00:00;130,699999999991 21/08/2009 00:00:00;130,299999999991 24/08/2009 00:00:00;130,399999999991 25/08/2009 00:00:00;130,599999999991 26/08/2009 00:00:00;130,899999999991 27/08/2009 00:00:00;130,899999999991 28/08/2009 00:00:00;130,899999999991 31/08/2009 00:00:00;130,999999999990 01/09/2009 00:00:00;131,099999999990 02/09/2009 00:00:00;131,199999999990 03/09/2009 00:00:00;131,299999999990 04/09/2009 00:00:00;131,399999999990 07/09/2009 00:00:00;131,499999999990 08/09/2009 00:00:00;131,499999999990 09/09/2009 00:00:00;131,299999999990 10/09/2009 00:00:00;131,599999999990 11/09/2009 00:00:00;131,899999999990 14/09/2009 00:00:00;131,899999999990 15/09/2009 00:00:00;131,899999999990 16/09/2009 00:00:00;131,899999999990 17/09/2009 00:00:00;131,899999999990 18/09/2009 00:00:00;131,899999999990 21/09/2009 00:00:00;131,999999999990 22/09/2009 00:00:00;132,099999999990 23/09/2009 00:00:00;132,199999999990 24/09/2009 00:00:00;132,599999999990 25/09/2009 00:00:00;132,799999999990 28/09/2009 00:00:00;132,899999999990 29/09/2009 00:00:00;132,899999999990 30/09/2009 00:00:00;132,999999999990 01/10/2009 00:00:00;133,099999999990 02/10/2009 00:00:00;133,099999999990 05/10/2009 00:00:00;133,199999999990 06/10/2009 00:00:00;133,199999999990 07/10/2009 00:00:00;133,399999999990 08/10/2009 00:00:00;133,499999999990 09/10/2009 00:00:00;133,099999999990 12/10/2009 00:00:00;133,299999999990 13/10/2009 00:00:00;133,499999999990 14/10/2009 00:00:00;133,399999999990 15/10/2009 00:00:00;133,299999999990 16/10/2009 00:00:00;133,299999999990 19/10/2009 00:00:00;133,299999999990 20/10/2009 00:00:00;133,699999999990 21/10/2009 00:00:00;133,499999999990 22/10/2009 00:00:00;133,599999999990 23/10/2009 00:00:00;133,599999999990 26/10/2009 00:00:00;133,599999999990 27/10/2009 00:00:00;134,099999999990 28/10/2009 00:00:00;134,099999999990 29/10/2009 00:00:00;133,899999999990 30/10/2009 00:00:00;134,299999999990 02/11/2009 00:00:00;134,299999999990 03/11/2009 00:00:00;134,299999999990 04/11/2009 00:00:00;133,999999999990 05/11/2009 00:00:00;133,899999999990 06/11/2009 00:00:00;133,999999999990 09/11/2009 00:00:00;134,199999999990 10/11/2009 00:00:00;134,499999999990 11/11/2009 00:00:00;134,599999999990 12/11/2009 00:00:00;134,599999999990 13/11/2009 00:00:00;134,599999999990 16/11/2009 00:00:00;134,899999999990 17/11/2009 00:00:00;135,199999999990 18/11/2009 00:00:00;135,199999999990 19/11/2009 00:00:00;135,399999999990 20/11/2009 00:00:00;135,299999999990 23/11/2009 00:00:00;135,299999999990 24/11/2009 00:00:00;135,499999999990 25/11/2009 00:00:00;135,399999999990 26/11/2009 00:00:00;135,699999999990 27/11/2009 00:00:00;135,499999999990 30/11/2009 00:00:00;135,499999999990 01/12/2009 00:00:00;135,599999999990 02/12/2009 00:00:00;135,599999999990 03/12/2009 00:00:00;135,599999999990 04/12/2009 00:00:00;135,299999999990 07/12/2009 00:00:00;135,599999999990 08/12/2009 00:00:00;135,999999999990 09/12/2009 00:00:00;135,999999999990 10/12/2009 00:00:00;135,899999999990 11/12/2009 00:00:00;135,799999999990 14/12/2009 00:00:00;135,999999999990 15/12/2009 00:00:00;135,899999999990 16/12/2009 00:00:00;136,099999999990 17/12/2009 00:00:00;136,499999999990 18/12/2009 00:00:00;136,499999999990 21/12/2009 00:00:00;136,399999999990 22/12/2009 00:00:00;136,199999999990 23/12/2009 00:00:00;135,999999999990 28/12/2009 00:00:00;135,899999999990 29/12/2009 00:00:00;135,799999999990 30/12/2009 00:00:00;135,599999999990 31/12/2009 00:00:00;135,699999999990 04/01/2010 00:00:00;135,899999999990 05/01/2010 00:00:00;136,399999999990 06/01/2010 00:00:00;136,599999999990 07/01/2010 00:00:00;136,899999999990 08/01/2010 00:00:00;137,199999999990 11/01/2010 00:00:00;137,499999999990 12/01/2010 00:00:00;137,699999999990 13/01/2010 00:00:00;137,699999999990 14/01/2010 00:00:00;137,599999999990 15/01/2010 00:00:00;137,699999999990 18/01/2010 00:00:00;137,699999999990 19/01/2010 00:00:00;137,499999999990 20/01/2010 00:00:00;137,699999999990 21/01/2010 00:00:00;137,599999999990 22/01/2010 00:00:00;137,299999999990 25/01/2010 00:00:00;137,299999999990 26/01/2010 00:00:00;137,299999999990 27/01/2010 00:00:00;137,299999999990 28/01/2010 00:00:00;137,299999999990 29/01/2010 00:00:00;137,299999999990 01/02/2010 00:00:00;137,299999999990 02/02/2010 00:00:00;137,399999999990 03/02/2010 00:00:00;137,299999999990 04/02/2010 00:00:00;137,399999999990 05/02/2010 00:00:00;137,399999999990 08/02/2010 00:00:00;137,199999999990 09/02/2010 00:00:00;136,999999999990 10/02/2010 00:00:00;136,899999999990 11/02/2010 00:00:00;136,799999999990 12/02/2010 00:00:00;136,999999999989 15/02/2010 00:00:00;136,899999999989 16/02/2010 00:00:00;136,799999999989 17/02/2010 00:00:00;136,899999999989 18/02/2010 00:00:00;136,699999999989 19/02/2010 00:00:00;136,599999999989 22/02/2010 00:00:00;136,799999999989 23/02/2010 00:00:00;137,299999999989 24/02/2010 00:00:00;137,399999999989 25/02/2010 00:00:00;137,599999999989 26/02/2010 00:00:00;137,599999999989 01/03/2010 00:00:00;137,699999999989 02/03/2010 00:00:00;137,699999999989 03/03/2010 00:00:00;137,699999999989 04/03/2010 00:00:00;137,799999999989 05/03/2010 00:00:00;137,799999999989 08/03/2010 00:00:00;137,999999999989 09/03/2010 00:00:00;138,199999999989 10/03/2010 00:00:00;138,199999999989 11/03/2010 00:00:00;137,999999999989 12/03/2010 00:00:00;138,099999999989 15/03/2010 00:00:00;138,199999999989 16/03/2010 00:00:00;138,299999999989 17/03/2010 00:00:00;138,499999999989 18/03/2010 00:00:00;138,499999999989 19/03/2010 00:00:00;138,499999999989 22/03/2010 00:00:00;138,599999999989 23/03/2010 00:00:00;138,699999999989 24/03/2010 00:00:00;138,599999999989 25/03/2010 00:00:00;138,399999999989 26/03/2010 00:00:00;138,399999999989 29/03/2010 00:00:00;138,599999999989 30/03/2010 00:00:00;138,699999999989 31/03/2010 00:00:00;138,799999999989 01/04/2010 00:00:00;138,899999999989 06/04/2010 00:00:00;138,799999999989 07/04/2010 00:00:00;138,899999999989 08/04/2010 00:00:00;138,999999999989 09/04/2010 00:00:00;138,799999999989 12/04/2010 00:00:00;138,799999999989 13/04/2010 00:00:00;139,099999999989 14/04/2010 00:00:00;139,199999999989 15/04/2010 00:00:00;139,399999999989 16/04/2010 00:00:00;139,699999999989 19/04/2010 00:00:00;139,699999999989 20/04/2010 00:00:00;139,599999999989 21/04/2010 00:00:00;139,799999999989 22/04/2010 00:00:00;139,699999999989 23/04/2010 00:00:00;139,599999999989 26/04/2010 00:00:00;139,599999999989 27/04/2010 00:00:00;139,699999999989 28/04/2010 00:00:00;139,299999999989 29/04/2010 00:00:00;139,399999999989 30/04/2010 00:00:00;139,699999999989 03/05/2010 00:00:00;139,599999999989 04/05/2010 00:00:00;139,899999999989 05/05/2010 00:00:00;139,899999999989 06/05/2010 00:00:00;139,699999999989 07/05/2010 00:00:00;138,599999999989 10/05/2010 00:00:00;138,999999999989 11/05/2010 00:00:00;138,699999999989 12/05/2010 00:00:00;138,999999999989 14/05/2010 00:00:00;139,299999999989 17/05/2010 00:00:00;139,099999999989 18/05/2010 00:00:00;139,199999999989 19/05/2010 00:00:00;138,999999999989 20/05/2010 00:00:00;138,899999999989 21/05/2010 00:00:00;138,299999999989 25/05/2010 00:00:00;137,899999999989 26/05/2010 00:00:00;137,699999999989 27/05/2010 00:00:00;137,699999999989 28/05/2010 00:00:00;137,999999999989 31/05/2010 00:00:00;138,199999999989 01/06/2010 00:00:00;138,199999999989 02/06/2010 00:00:00;138,199999999989 03/06/2010 00:00:00;138,299999999989 04/06/2010 00:00:00;138,499999999989 07/06/2010 00:00:00;138,399999999989 08/06/2010 00:00:00;138,199999999989 09/06/2010 00:00:00;137,799999999989 10/06/2010 00:00:00;137,499999999989 11/06/2010 00:00:00;137,899999999989 14/06/2010 00:00:00;137,799999999989 15/06/2010 00:00:00;137,699999999989 16/06/2010 00:00:00;137,799999999989 17/06/2010 00:00:00;137,899999999989 18/06/2010 00:00:00;137,699999999989 21/06/2010 00:00:00;137,799999999989 22/06/2010 00:00:00;138,099999999989 24/06/2010 00:00:00;138,499999999989 25/06/2010 00:00:00;138,299999999989 28/06/2010 00:00:00;138,499999999989 29/06/2010 00:00:00;138,499999999989 30/06/2010 00:00:00;138,399999999989 01/07/2010 00:00:00;138,299999999989 02/07/2010 00:00:00;138,299999999989 05/07/2010 00:00:00;138,499999999989 06/07/2010 00:00:00;138,399999999989 07/07/2010 00:00:00;138,399999999989 08/07/2010 00:00:00;138,299999999989 09/07/2010 00:00:00;138,399999999989 12/07/2010 00:00:00;138,799999999989 13/07/2010 00:00:00;138,699999999989 14/07/2010 00:00:00;138,699999999989 15/07/2010 00:00:00;138,699999999989 16/07/2010 00:00:00;138,899999999989 19/07/2010 00:00:00;138,699999999989 20/07/2010 00:00:00;138,899999999989 21/07/2010 00:00:00;139,099999999989 22/07/2010 00:00:00;139,299999999989 23/07/2010 00:00:00;139,299999999989 26/07/2010 00:00:00;139,099999999989 27/07/2010 00:00:00;139,399999999989 28/07/2010 00:00:00;139,799999999989 29/07/2010 00:00:00;139,999999999989 30/07/2010 00:00:00;140,299999999989 02/08/2010 00:00:00;140,399999999989 03/08/2010 00:00:00;140,899999999989 04/08/2010 00:00:00;140,999999999989 05/08/2010 00:00:00;141,099999999989 06/08/2010 00:00:00;141,299999999988 09/08/2010 00:00:00;141,299999999988 10/08/2010 00:00:00;141,299999999988 11/08/2010 00:00:00;141,799999999988 12/08/2010 00:00:00;141,699999999988 13/08/2010 00:00:00;141,799999999988 16/08/2010 00:00:00;141,999999999988 17/08/2010 00:00:00;141,899999999988 18/08/2010 00:00:00;142,199999999988 19/08/2010 00:00:00;142,399999999988 20/08/2010 00:00:00;142,599999999988 23/08/2010 00:00:00;142,599999999988 24/08/2010 00:00:00;142,999999999988 25/08/2010 00:00:00;142,899999999988 26/08/2010 00:00:00;142,799999999988 27/08/2010 00:00:00;142,599999999988 30/08/2010 00:00:00;142,799999999988 31/08/2010 00:00:00;142,899999999988 01/09/2010 00:00:00;142,399999999988 02/09/2010 00:00:00;142,299999999988 03/09/2010 00:00:00;142,199999999988 06/09/2010 00:00:00;142,399999999988 07/09/2010 00:00:00;142,799999999988 08/09/2010 00:00:00;142,499999999988 09/09/2010 00:00:00;142,299999999988 10/09/2010 00:00:00;141,999999999988 13/09/2010 00:00:00;142,199999999988 14/09/2010 00:00:00;142,499999999988 15/09/2010 00:00:00;142,299999999988 16/09/2010 00:00:00;141,899999999988 17/09/2010 00:00:00;142,099999999988 20/09/2010 00:00:00;141,899999999988 21/09/2010 00:00:00;142,099999999988 22/09/2010 00:00:00;142,499999999988 23/09/2010 00:00:00;142,699999999988 24/09/2010 00:00:00;142,399999999988 27/09/2010 00:00:00;142,699999999988 28/09/2010 00:00:00;142,599999999988 29/09/2010 00:00:00;142,499999999988 30/09/2010 00:00:00;142,299999999988 01/10/2010 00:00:00;142,299999999988 04/10/2010 00:00:00;142,499999999988 05/10/2010 00:00:00;142,599999999988 06/10/2010 00:00:00;142,999999999988 07/10/2010 00:00:00;142,999999999988 08/10/2010 00:00:00;143,099999999988 11/10/2010 00:00:00;143,199999999988 12/10/2010 00:00:00;143,399999999988 13/10/2010 00:00:00;143,399999999988 14/10/2010 00:00:00;143,199999999988 15/10/2010 00:00:00;142,899999999988 18/10/2010 00:00:00;142,699999999988 19/10/2010 00:00:00;142,599999999988 20/10/2010 00:00:00;142,299999999988 21/10/2010 00:00:00;142,199999999988 22/10/2010 00:00:00;142,199999999988 25/10/2010 00:00:00;142,499999999988 26/10/2010 00:00:00;142,299999999988 27/10/2010 00:00:00;142,099999999988 28/10/2010 00:00:00;142,099999999988 29/10/2010 00:00:00;142,299999999988 02/11/2010 00:00:00;142,499999999988 03/11/2010 00:00:00;142,699999999988 04/11/2010 00:00:00;142,899999999988 05/11/2010 00:00:00;142,799999999988 08/11/2010 00:00:00;142,699999999988 09/11/2010 00:00:00;142,499999999988 10/11/2010 00:00:00;142,299999999988 11/11/2010 00:00:00;142,099999999988 12/11/2010 00:00:00;141,699999999988 15/11/2010 00:00:00;141,499999999988 16/11/2010 00:00:00;141,199999999988 17/11/2010 00:00:00;141,399999999988 18/11/2010 00:00:00;140,999999999988 19/11/2010 00:00:00;140,999999999988 22/11/2010 00:00:00;141,199999999988 23/11/2010 00:00:00;141,299999999988 24/11/2010 00:00:00;140,499999999988 25/11/2010 00:00:00;140,299999999988 26/11/2010 00:00:00;139,999999999988 29/11/2010 00:00:00;139,599999999988 30/11/2010 00:00:00;139,299999999988 01/12/2010 00:00:00;139,099999999988 02/12/2010 00:00:00;138,999999999988 03/12/2010 00:00:00;139,199999999988 06/12/2010 00:00:00;139,499999999988 07/12/2010 00:00:00;139,099999999988 08/12/2010 00:00:00;138,599999999988 09/12/2010 00:00:00;138,599999999988 10/12/2010 00:00:00;138,399999999988 13/12/2010 00:00:00;138,299999999988 14/12/2010 00:00:00;138,099999999988 15/12/2010 00:00:00;138,099999999988 16/12/2010 00:00:00;137,999999999988 17/12/2010 00:00:00;138,199999999988 20/12/2010 00:00:00;138,499999999988 21/12/2010 00:00:00;138,499999999988 22/12/2010 00:00:00;138,799999999988 23/12/2010 00:00:00;138,699999999988 27/12/2010 00:00:00;138,599999999988 28/12/2010 00:00:00;138,899999999988 29/12/2010 00:00:00;138,699999999988 30/12/2010 00:00:00;138,999999999988 31/12/2010 00:00:00;138,999999999988 03/01/2011 00:00:00;139,199999999988 04/01/2011 00:00:00;139,499999999988 05/01/2011 00:00:00;139,299999999988 06/01/2011 00:00:00;139,299999999988 07/01/2011 00:00:00;139,199999999988 10/01/2011 00:00:00;138,999999999988 11/01/2011 00:00:00;138,799999999988 12/01/2011 00:00:00;138,499999999988 13/01/2011 00:00:00;138,499999999988 14/01/2011 00:00:00;138,499999999988 17/01/2011 00:00:00;138,599999999988 18/01/2011 00:00:00;138,399999999988 19/01/2011 00:00:00;138,699999999988 20/01/2011 00:00:00;138,399999999988 21/01/2011 00:00:00;138,499999999988 24/01/2011 00:00:00;138,899999999988 25/01/2011 00:00:00;138,999999999988 26/01/2011 00:00:00;138,799999999988 27/01/2011 00:00:00;138,499999999988 28/01/2011 00:00:00;138,699999999988 31/01/2011 00:00:00;138,699999999988 01/02/2011 00:00:00;138,699999999988 02/02/2011 00:00:00;138,799999999988 03/02/2011 00:00:00;139,199999999988 04/02/2011 00:00:00;138,899999999988 07/02/2011 00:00:00;139,199999999988 08/02/2011 00:00:00;139,199999999988 09/02/2011 00:00:00;139,099999999988 10/02/2011 00:00:00;139,199999999988 11/02/2011 00:00:00;139,399999999988 14/02/2011 00:00:00;139,399999999988 15/02/2011 00:00:00;139,399999999988 16/02/2011 00:00:00;139,599999999988 17/02/2011 00:00:00;140,099999999988 18/02/2011 00:00:00;139,799999999988 21/02/2011 00:00:00;140,099999999988 22/02/2011 00:00:00;139,999999999988 23/02/2011 00:00:00;139,999999999988 24/02/2011 00:00:00;139,899999999988 25/02/2011 00:00:00;139,999999999988 28/02/2011 00:00:00;139,999999999988 01/03/2011 00:00:00;139,999999999988 02/03/2011 00:00:00;139,899999999988 03/03/2011 00:00:00;139,299999999988 04/03/2011 00:00:00;139,399999999988 07/03/2011 00:00:00;139,299999999988 08/03/2011 00:00:00;139,299999999988 09/03/2011 00:00:00;139,399999999988 10/03/2011 00:00:00;139,499999999988 11/03/2011 00:00:00;139,499999999988 14/03/2011 00:00:00;139,499999999988 15/03/2011 00:00:00;139,699999999988 16/03/2011 00:00:00;139,999999999988 17/03/2011 00:00:00;139,499999999988 18/03/2011 00:00:00;139,399999999988 21/03/2011 00:00:00;139,299999999988 22/03/2011 00:00:00;139,299999999988 23/03/2011 00:00:00;139,499999999988 24/03/2011 00:00:00;139,499999999988 25/03/2011 00:00:00;139,499999999988 28/03/2011 00:00:00;139,399999999988 29/03/2011 00:00:00;139,399999999988 30/03/2011 00:00:00;139,399999999988 31/03/2011 00:00:00;139,299999999988 01/04/2011 00:00:00;139,199999999988 04/04/2011 00:00:00;139,499999999988 05/04/2011 00:00:00;139,399999999988 06/04/2011 00:00:00;139,499999999988 07/04/2011 00:00:00;139,599999999988 08/04/2011 00:00:00;139,299999999988 11/04/2011 00:00:00;139,399999999988 12/04/2011 00:00:00;139,699999999988 13/04/2011 00:00:00;139,699999999988 14/04/2011 00:00:00;139,699999999988 15/04/2011 00:00:00;139,899999999988 18/04/2011 00:00:00;140,299999999988 19/04/2011 00:00:00;140,099999999988 20/04/2011 00:00:00;139,999999999988 21/04/2011 00:00:00;140,199999999988 26/04/2011 00:00:00;140,499999999988 27/04/2011 00:00:00;140,099999999988 28/04/2011 00:00:00;140,499999999987 29/04/2011 00:00:00;140,499999999987 02/05/2011 00:00:00;140,499999999987 03/05/2011 00:00:00;140,399999999988 04/05/2011 00:00:00;140,299999999988 05/05/2011 00:00:00;140,799999999987 06/05/2011 00:00:00;140,899999999987 09/05/2011 00:00:00;141,399999999987 10/05/2011 00:00:00;141,299999999987 11/05/2011 00:00:00;141,299999999987 12/05/2011 00:00:00;141,499999999987 13/05/2011 00:00:00;141,499999999987 16/05/2011 00:00:00;141,399999999987 17/05/2011 00:00:00;141,599999999987 18/05/2011 00:00:00;141,499999999987 19/05/2011 00:00:00;141,399999999987 20/05/2011 00:00:00;141,699999999987 23/05/2011 00:00:00;141,799999999987 24/05/2011 00:00:00;141,499999999987 25/05/2011 00:00:00;141,499999999987 26/05/2011 00:00:00;141,699999999987 27/05/2011 00:00:00;141,699999999987 30/05/2011 00:00:00;141,799999999987 31/05/2011 00:00:00;141,599999999987 01/06/2011 00:00:00;141,699999999987 03/06/2011 00:00:00;141,299999999987 06/06/2011 00:00:00;141,399999999987 07/06/2011 00:00:00;141,199999999987 08/06/2011 00:00:00;141,299999999987 09/06/2011 00:00:00;141,399999999987 10/06/2011 00:00:00;141,699999999987 14/06/2011 00:00:00;141,399999999987 15/06/2011 00:00:00;141,499999999987 16/06/2011 00:00:00;141,399999999987 17/06/2011 00:00:00;141,199999999987 20/06/2011 00:00:00;141,199999999987 21/06/2011 00:00:00;141,199999999987 22/06/2011 00:00:00;141,399999999987 24/06/2011 00:00:00;141,699999999987 27/06/2011 00:00:00;141,199999999987 28/06/2011 00:00:00;140,999999999987 29/06/2011 00:00:00;140,699999999987 30/06/2011 00:00:00;140,699999999987 01/07/2011 00:00:00;140,799999999987 04/07/2011 00:00:00;140,899999999987 05/07/2011 00:00:00;140,999999999987 06/07/2011 00:00:00;141,299999999987 07/07/2011 00:00:00;140,999999999987 08/07/2011 00:00:00;141,699999999987 11/07/2011 00:00:00;142,099999999987 12/07/2011 00:00:00;141,599999999987 13/07/2011 00:00:00;141,399999999987 14/07/2011 00:00:00;141,399999999987 15/07/2011 00:00:00;141,499999999987 18/07/2011 00:00:00;141,499999999987 19/07/2011 00:00:00;141,299999999987 20/07/2011 00:00:00;140,999999999987 21/07/2011 00:00:00;140,699999999987 22/07/2011 00:00:00;141,499999999987 25/07/2011 00:00:00;141,699999999987 26/07/2011 00:00:00;141,699999999987 27/07/2011 00:00:00;142,099999999987 28/07/2011 00:00:00;141,999999999987 29/07/2011 00:00:00;142,299999999987 01/08/2011 00:00:00;142,699999999987 02/08/2011 00:00:00;142,699999999987 03/08/2011 00:00:00;142,199999999987 04/08/2011 00:00:00;142,499999999987 05/08/2011 00:00:00;141,599999999987 08/08/2011 00:00:00;141,599999999987 09/08/2011 00:00:00;140,399999999987 10/08/2011 00:00:00;140,899999999987 11/08/2011 00:00:00;139,399999999987 12/08/2011 00:00:00;139,299999999987 16/08/2011 00:00:00;139,699999999987 17/08/2011 00:00:00;140,199999999987 18/08/2011 00:00:00;140,899999999987 19/08/2011 00:00:00;140,299999999987 22/08/2011 00:00:00;139,999999999987 23/08/2011 00:00:00;139,599999999987 24/08/2011 00:00:00;138,799999999987 25/08/2011 00:00:00;139,199999999987 26/08/2011 00:00:00;139,299999999987 29/08/2011 00:00:00;138,899999999987 30/08/2011 00:00:00;139,499999999987 31/08/2011 00:00:00;139,299999999987 01/09/2011 00:00:00;139,899999999987 02/09/2011 00:00:00;140,399999999987 05/09/2011 00:00:00;140,799999999987 06/09/2011 00:00:00;140,399999999987 07/09/2011 00:00:00;139,899999999987 08/09/2011 00:00:00;139,999999999987 09/09/2011 00:00:00;140,299999999987 12/09/2011 00:00:00;139,299999999987 13/09/2011 00:00:00;138,599999999987 14/09/2011 00:00:00;138,299999999987 15/09/2011 00:00:00;138,299999999987 16/09/2011 00:00:00;138,999999999987 19/09/2011 00:00:00;139,099999999987 20/09/2011 00:00:00;138,899999999987 21/09/2011 00:00:00;138,999999999987 22/09/2011 00:00:00;138,599999999987 23/09/2011 00:00:00;138,099999999987 26/09/2011 00:00:00;137,699999999987 27/09/2011 00:00:00;137,399999999987 28/09/2011 00:00:00;137,399999999987 29/09/2011 00:00:00;137,299999999987 30/09/2011 00:00:00;137,799999999987 03/10/2011 00:00:00;137,999999999987 04/10/2011 00:00:00;137,899999999987 05/10/2011 00:00:00;137,399999999987 06/10/2011 00:00:00;136,999999999987 07/10/2011 00:00:00;136,999999999987 10/10/2011 00:00:00;136,899999999987 11/10/2011 00:00:00;137,199999999987 12/10/2011 00:00:00;137,199999999987 13/10/2011 00:00:00;137,699999999987 14/10/2011 00:00:00;137,399999999987 17/10/2011 00:00:00;138,199999999987 18/10/2011 00:00:00;138,499999999987 19/10/2011 00:00:00;138,399999999987 20/10/2011 00:00:00;138,499999999987 21/10/2011 00:00:00;138,199999999987 24/10/2011 00:00:00;138,499999999987 25/10/2011 00:00:00;138,899999999987 26/10/2011 00:00:00;139,299999999987 27/10/2011 00:00:00;139,199999999987 28/10/2011 00:00:00;139,599999999987 31/10/2011 00:00:00;140,199999999987 02/11/2011 00:00:00;140,299999999987 03/11/2011 00:00:00;139,999999999987 04/11/2011 00:00:00;140,399999999987 07/11/2011 00:00:00;140,299999999987 08/11/2011 00:00:00;140,299999999987 09/11/2011 00:00:00;140,199999999987 10/11/2011 00:00:00;139,799999999987 11/11/2011 00:00:00;139,399999999987 14/11/2011 00:00:00;139,899999999987 15/11/2011 00:00:00;139,699999999987 16/11/2011 00:00:00;139,099999999987 17/11/2011 00:00:00;138,399999999987 18/11/2011 00:00:00;137,999999999987 21/11/2011 00:00:00;137,899999999987 22/11/2011 00:00:00;137,599999999987 23/11/2011 00:00:00;136,399999999987 24/11/2011 00:00:00;135,799999999987 25/11/2011 00:00:00;135,299999999987 28/11/2011 00:00:00;135,199999999987 29/11/2011 00:00:00;134,899999999987 30/11/2011 00:00:00;135,399999999987 01/12/2011 00:00:00;136,199999999987 02/12/2011 00:00:00;136,599999999987 05/12/2011 00:00:00;136,799999999987 06/12/2011 00:00:00;136,899999999987 07/12/2011 00:00:00;137,499999999987 08/12/2011 00:00:00;137,799999999987 09/12/2011 00:00:00;137,299999999987 12/12/2011 00:00:00;137,699999999987 13/12/2011 00:00:00;137,699999999987 14/12/2011 00:00:00;137,899999999987 15/12/2011 00:00:00;137,899999999987 16/12/2011 00:00:00;138,299999999987 19/12/2011 00:00:00;138,299999999987 20/12/2011 00:00:00;138,099999999987 21/12/2011 00:00:00;138,299999999987 22/12/2011 00:00:00;138,399999999987 23/12/2011 00:00:00;138,299999999987 27/12/2011 00:00:00;138,599999999987 28/12/2011 00:00:00;138,699999999987 29/12/2011 00:00:00;138,999999999987 30/12/2011 00:00:00;138,999999999987 02/01/2012 00:00:00;138,899999999987 03/01/2012 00:00:00;139,299999999987 04/01/2012 00:00:00;139,399999999987 05/01/2012 00:00:00;139,499999999987 06/01/2012 00:00:00;139,499999999987 09/01/2012 00:00:00;139,599999999986 10/01/2012 00:00:00;139,399999999987 11/01/2012 00:00:00;139,799999999986 12/01/2012 00:00:00;139,799999999986 13/01/2012 00:00:00;140,199999999986 16/01/2012 00:00:00;140,199999999986 17/01/2012 00:00:00;140,299999999986 18/01/2012 00:00:00;140,399999999986 19/01/2012 00:00:00;140,399999999986 20/01/2012 00:00:00;140,499999999986 23/01/2012 00:00:00;140,699999999986 24/01/2012 00:00:00;140,999999999986 25/01/2012 00:00:00;141,499999999986 26/01/2012 00:00:00;142,199999999986 27/01/2012 00:00:00;142,399999999986 30/01/2012 00:00:00;142,699999999986 31/01/2012 00:00:00;142,899999999986 01/02/2012 00:00:00;142,999999999986 02/02/2012 00:00:00;143,199999999986 03/02/2012 00:00:00;143,299999999986 06/02/2012 00:00:00;143,599999999986 07/02/2012 00:00:00;143,499999999986 08/02/2012 00:00:00;143,499999999986 09/02/2012 00:00:00;143,199999999986 10/02/2012 00:00:00;143,599999999986 13/02/2012 00:00:00;143,599999999986 14/02/2012 00:00:00;143,699999999986 15/02/2012 00:00:00;143,899999999986 16/02/2012 00:00:00;143,499999999986 17/02/2012 00:00:00;143,499999999986 20/02/2012 00:00:00;143,499999999986 21/02/2012 00:00:00;143,699999999986 22/02/2012 00:00:00;143,999999999986 23/02/2012 00:00:00;144,199999999986 24/02/2012 00:00:00;144,499999999986 27/02/2012 00:00:00;144,899999999986 28/02/2012 00:00:00;145,199999999986 29/02/2012 00:00:00;145,399999999986 01/03/2012 00:00:00;145,399999999986 02/03/2012 00:00:00;145,999999999986 05/03/2012 00:00:00;145,999999999986 06/03/2012 00:00:00;145,999999999986 07/03/2012 00:00:00;145,899999999986 08/03/2012 00:00:00;146,099999999986 09/03/2012 00:00:00;146,299999999986 12/03/2012 00:00:00;146,499999999986 13/03/2012 00:00:00;146,299999999986 14/03/2012 00:00:00;145,899999999986 15/03/2012 00:00:00;145,899999999986 16/03/2012 00:00:00;145,699999999986 19/03/2012 00:00:00;145,799999999986 20/03/2012 00:00:00;145,899999999986 21/03/2012 00:00:00;146,099999999986 22/03/2012 00:00:00;146,199999999986 23/03/2012 00:00:00;146,199999999986 26/03/2012 00:00:00;145,899999999986 27/03/2012 00:00:00;146,299999999986 28/03/2012 00:00:00;146,499999999986 29/03/2012 00:00:00;146,499999999986 30/03/2012 00:00:00;146,399999999986 02/04/2012 00:00:00;146,499999999986 03/04/2012 00:00:00;146,499999999986 04/04/2012 00:00:00;146,299999999986 05/04/2012 00:00:00;146,299999999986 10/04/2012 00:00:00;146,299999999986 11/04/2012 00:00:00;145,699999999986 12/04/2012 00:00:00;145,699999999986 13/04/2012 00:00:00;146,099999999986 16/04/2012 00:00:00;145,899999999986 17/04/2012 00:00:00;145,699999999986 18/04/2012 00:00:00;145,799999999986 19/04/2012 00:00:00;145,899999999986 20/04/2012 00:00:00;145,699999999986 23/04/2012 00:00:00;145,899999999986 24/04/2012 00:00:00;145,599999999986 25/04/2012 00:00:00;145,599999999986 26/04/2012 00:00:00;146,099999999986 27/04/2012 00:00:00;145,999999999986 30/04/2012 00:00:00;146,399999999985 02/05/2012 00:00:00;146,799999999985 03/05/2012 00:00:00;146,799999999985 04/05/2012 00:00:00;147,099999999985 07/05/2012 00:00:00;146,999999999985 08/05/2012 00:00:00;147,199999999985 09/05/2012 00:00:00;147,099999999985 10/05/2012 00:00:00;146,999999999985 11/05/2012 00:00:00;146,999999999985 14/05/2012 00:00:00;146,999999999985 15/05/2012 00:00:00;146,799999999985 16/05/2012 00:00:00;146,299999999985 18/05/2012 00:00:00;145,999999999985 21/05/2012 00:00:00;145,999999999985 22/05/2012 00:00:00;145,999999999985 23/05/2012 00:00:00;146,299999999985 24/05/2012 00:00:00;146,099999999985 25/05/2012 00:00:00;146,199999999985 29/05/2012 00:00:00;146,299999999985 30/05/2012 00:00:00;146,499999999985 31/05/2012 00:00:00;146,599999999985 01/06/2012 00:00:00;146,599999999985 04/06/2012 00:00:00;146,499999999985 05/06/2012 00:00:00;146,399999999985 06/06/2012 00:00:00;145,999999999985 07/06/2012 00:00:00;146,099999999985 08/06/2012 00:00:00;146,299999999985 11/06/2012 00:00:00;146,699999999985 12/06/2012 00:00:00;145,999999999985 13/06/2012 00:00:00;145,699999999985 14/06/2012 00:00:00;145,599999999985 15/06/2012 00:00:00;145,899999999985 18/06/2012 00:00:00;146,099999999985 19/06/2012 00:00:00;145,599999999985 20/06/2012 00:00:00;145,299999999985 21/06/2012 00:00:00;145,799999999985 22/06/2012 00:00:00;145,699999999985 25/06/2012 00:00:00;146,199999999985 26/06/2012 00:00:00;145,899999999985 27/06/2012 00:00:00;145,599999999985 28/06/2012 00:00:00;145,899999999985 29/06/2012 00:00:00;145,999999999985 02/07/2012 00:00:00;146,599999999985 03/07/2012 00:00:00;146,899999999985 04/07/2012 00:00:00;147,299999999985 05/07/2012 00:00:00;147,699999999985 06/07/2012 00:00:00;147,999999999985 09/07/2012 00:00:00;147,899999999985 10/07/2012 00:00:00;147,999999999985 11/07/2012 00:00:00;148,199999999985 12/07/2012 00:00:00;148,399999999985 13/07/2012 00:00:00;148,499999999985 16/07/2012 00:00:00;148,599999999985 17/07/2012 00:00:00;148,799999999985 18/07/2012 00:00:00;149,199999999985 19/07/2012 00:00:00;149,299999999985 20/07/2012 00:00:00;149,599999999985 23/07/2012 00:00:00;149,199999999985 24/07/2012 00:00:00;148,999999999985 25/07/2012 00:00:00;148,799999999985 26/07/2012 00:00:00;148,799999999985 27/07/2012 00:00:00;148,599999999985 30/07/2012 00:00:00;149,099999999985 31/07/2012 00:00:00;149,699999999985 01/08/2012 00:00:00;149,499999999985 02/08/2012 00:00:00;150,199999999985 03/08/2012 00:00:00;149,599999999985 06/08/2012 00:00:00;150,099999999985 07/08/2012 00:00:00;149,999999999985 08/08/2012 00:00:00;150,399999999985 09/08/2012 00:00:00;150,699999999985 10/08/2012 00:00:00;150,999999999984 13/08/2012 00:00:00;150,999999999984 14/08/2012 00:00:00;150,799999999985 16/08/2012 00:00:00;150,799999999985 17/08/2012 00:00:00;150,999999999984 20/08/2012 00:00:00;151,099999999984 21/08/2012 00:00:00;150,899999999984 22/08/2012 00:00:00;151,199999999984 23/08/2012 00:00:00;151,299999999984 24/08/2012 00:00:00;151,299999999984 27/08/2012 00:00:00;151,199999999984 28/08/2012 00:00:00;151,199999999984 29/08/2012 00:00:00;151,099999999984 30/08/2012 00:00:00;151,299999999984 31/08/2012 00:00:00;151,199999999984 03/09/2012 00:00:00;151,099999999984 04/09/2012 00:00:00;151,199999999984 05/09/2012 00:00:00;151,099999999984 06/09/2012 00:00:00;150,799999999984 07/09/2012 00:00:00;151,299999999984 10/09/2012 00:00:00;151,199999999984 11/09/2012 00:00:00;151,099999999984 12/09/2012 00:00:00;151,099999999984 13/09/2012 00:00:00;151,399999999984 14/09/2012 00:00:00;151,199999999984 17/09/2012 00:00:00;151,399999999984 18/09/2012 00:00:00;151,399999999984 19/09/2012 00:00:00;151,699999999984 20/09/2012 00:00:00;151,799999999984 21/09/2012 00:00:00;151,799999999984 24/09/2012 00:00:00;151,899999999984 25/09/2012 00:00:00;151,699999999984 26/09/2012 00:00:00;151,899999999984 27/09/2012 00:00:00;151,799999999984 28/09/2012 00:00:00;151,999999999984 01/10/2012 00:00:00;151,899999999984 02/10/2012 00:00:00;152,199999999984 03/10/2012 00:00:00;152,499999999984 04/10/2012 00:00:00;152,699999999984 05/10/2012 00:00:00;152,699999999984 08/10/2012 00:00:00;152,899999999984 09/10/2012 00:00:00;152,899999999984 10/10/2012 00:00:00;152,799999999984 11/10/2012 00:00:00;152,799999999984 12/10/2012 00:00:00;153,099999999984 15/10/2012 00:00:00;153,099999999984 16/10/2012 00:00:00;152,999999999984 17/10/2012 00:00:00;153,199999999984 18/10/2012 00:00:00;153,199999999984 19/10/2012 00:00:00;153,399999999984 22/10/2012 00:00:00;153,299999999984 23/10/2012 00:00:00;153,299999999984 24/10/2012 00:00:00;153,299999999984 25/10/2012 00:00:00;153,299999999984 26/10/2012 00:00:00;153,299999999984 29/10/2012 00:00:00;153,599999999984 30/10/2012 00:00:00;153,599999999984 31/10/2012 00:00:00;153,699999999984 02/11/2012 00:00:00;154,099999999984 05/11/2012 00:00:00;154,299999999984 06/11/2012 00:00:00;154,299999999984 07/11/2012 00:00:00;154,699999999984 08/11/2012 00:00:00;154,799999999984 09/11/2012 00:00:00;154,699999999984 12/11/2012 00:00:00;154,799999999984 13/11/2012 00:00:00;154,699999999984 14/11/2012 00:00:00;154,799999999984 15/11/2012 00:00:00;154,799999999984 16/11/2012 00:00:00;154,799999999984 19/11/2012 00:00:00;154,699999999984 20/11/2012 00:00:00;154,499999999984 21/11/2012 00:00:00;154,399999999984 22/11/2012 00:00:00;154,599999999984 23/11/2012 00:00:00;154,599999999984 26/11/2012 00:00:00;154,799999999984 27/11/2012 00:00:00;154,799999999984 28/11/2012 00:00:00;155,099999999984 29/11/2012 00:00:00;155,099999999984 30/11/2012 00:00:00;155,099999999984 03/12/2012 00:00:00;155,099999999984 04/12/2012 00:00:00;155,399999999984 05/12/2012 00:00:00;155,699999999984 06/12/2012 00:00:00;156,099999999984 07/12/2012 00:00:00;156,199999999984 10/12/2012 00:00:00;155,899999999984 11/12/2012 00:00:00;155,899999999984 12/12/2012 00:00:00;155,999999999984 13/12/2012 00:00:00;155,999999999984 14/12/2012 00:00:00;156,099999999984 17/12/2012 00:00:00;156,099999999984 18/12/2012 00:00:00;156,099999999984 19/12/2012 00:00:00;156,199999999983 20/12/2012 00:00:00;156,299999999983 21/12/2012 00:00:00;156,499999999983 27/12/2012 00:00:00;156,799999999983 28/12/2012 00:00:00;156,899999999983 02/01/2013 00:00:00;156,599999999983 03/01/2013 00:00:00;156,499999999983 04/01/2013 00:00:00;156,299999999983 07/01/2013 00:00:00;156,599999999983 08/01/2013 00:00:00;156,899999999983 09/01/2013 00:00:00;156,999999999983 10/01/2013 00:00:00;156,699999999983 11/01/2013 00:00:00;156,499999999983 14/01/2013 00:00:00;156,599999999983 15/01/2013 00:00:00;156,699999999983 16/01/2013 00:00:00;156,599999999983 17/01/2013 00:00:00;156,299999999983 18/01/2013 00:00:00;156,499999999983 21/01/2013 00:00:00;156,299999999983 22/01/2013 00:00:00;156,399999999983 23/01/2013 00:00:00;156,399999999983 24/01/2013 00:00:00;155,999999999983 25/01/2013 00:00:00;155,599999999983 28/01/2013 00:00:00;155,299999999983 29/01/2013 00:00:00;154,999999999983 30/01/2013 00:00:00;154,499999999984 31/01/2013 00:00:00;154,499999999984 01/02/2013 00:00:00;154,699999999983 04/02/2013 00:00:00;154,699999999983 05/02/2013 00:00:00;154,499999999983 06/02/2013 00:00:00;154,899999999983 07/02/2013 00:00:00;155,099999999983 08/02/2013 00:00:00;155,099999999983 11/02/2013 00:00:00;155,199999999983 12/02/2013 00:00:00;155,199999999983 13/02/2013 00:00:00;155,299999999983 14/02/2013 00:00:00;155,699999999983 15/02/2013 00:00:00;155,599999999983 18/02/2013 00:00:00;155,899999999983 19/02/2013 00:00:00;155,899999999983 20/02/2013 00:00:00;155,899999999983 21/02/2013 00:00:00;156,299999999983 22/02/2013 00:00:00;156,399999999983 25/02/2013 00:00:00;156,499999999983 26/02/2013 00:00:00;156,799999999983 27/02/2013 00:00:00;156,699999999983 28/02/2013 00:00:00;156,799999999983 01/03/2013 00:00:00;156,999999999983 04/03/2013 00:00:00;156,999999999983 05/03/2013 00:00:00;156,899999999983 06/03/2013 00:00:00;156,999999999983 07/03/2013 00:00:00;156,899999999983 08/03/2013 00:00:00;156,899999999983 11/03/2013 00:00:00;157,099999999983 12/03/2013 00:00:00;157,199999999983 13/03/2013 00:00:00;157,299999999983 14/03/2013 00:00:00;157,299999999983 15/03/2013 00:00:00;157,399999999983 18/03/2013 00:00:00;157,399999999983 19/03/2013 00:00:00;157,599999999983 20/03/2013 00:00:00;157,499999999983 21/03/2013 00:00:00;157,499999999983 22/03/2013 00:00:00;157,399999999983 25/03/2013 00:00:00;157,599999999983 26/03/2013 00:00:00;157,499999999983 27/03/2013 00:00:00;157,499999999983 28/03/2013 00:00:00;157,299999999983 02/04/2013 00:00:00;157,299999999983 03/04/2013 00:00:00;157,599999999983 04/04/2013 00:00:00;157,799999999983 05/04/2013 00:00:00;157,999999999983 08/04/2013 00:00:00;157,999999999983 09/04/2013 00:00:00;158,199999999983 10/04/2013 00:00:00;158,299999999983 11/04/2013 00:00:00;158,299999999983 12/04/2013 00:00:00;158,599999999983 15/04/2013 00:00:00;158,699999999983 16/04/2013 00:00:00;158,599999999983 17/04/2013 00:00:00;158,899999999983 18/04/2013 00:00:00;158,799999999983 19/04/2013 00:00:00;158,699999999983 22/04/2013 00:00:00;158,999999999983 23/04/2013 00:00:00;159,099999999983 24/04/2013 00:00:00;159,399999999983 25/04/2013 00:00:00;159,399999999983 26/04/2013 00:00:00;159,599999999983 29/04/2013 00:00:00;159,799999999983 30/04/2013 00:00:00;159,899999999983 02/05/2013 00:00:00;160,399999999983 03/05/2013 00:00:00;160,199999999983 06/05/2013 00:00:00;160,199999999983 07/05/2013 00:00:00;160,199999999983 08/05/2013 00:00:00;160,499999999982 10/05/2013 00:00:00;159,999999999983 13/05/2013 00:00:00;160,199999999983 14/05/2013 00:00:00;160,099999999983 15/05/2013 00:00:00;159,999999999983 16/05/2013 00:00:00;160,399999999982 17/05/2013 00:00:00;160,499999999982 21/05/2013 00:00:00;160,199999999982 22/05/2013 00:00:00;160,399999999982 23/05/2013 00:00:00;160,199999999982 24/05/2013 00:00:00;160,199999999982 27/05/2013 00:00:00;160,099999999982 28/05/2013 00:00:00;159,999999999982 29/05/2013 00:00:00;159,599999999983 30/05/2013 00:00:00;159,599999999983 31/05/2013 00:00:00;159,499999999983 03/06/2013 00:00:00;159,199999999983 04/06/2013 00:00:00;159,099999999983 05/06/2013 00:00:00;158,999999999983 06/06/2013 00:00:00;158,499999999983 07/06/2013 00:00:00;158,299999999983 10/06/2013 00:00:00;158,199999999983 11/06/2013 00:00:00;157,699999999983 12/06/2013 00:00:00;157,699999999983 13/06/2013 00:00:00;157,699999999983 14/06/2013 00:00:00;158,099999999983 17/06/2013 00:00:00;158,199999999983 18/06/2013 00:00:00;157,899999999983 19/06/2013 00:00:00;157,999999999983 20/06/2013 00:00:00;156,799999999983 21/06/2013 00:00:00;156,299999999983 24/06/2013 00:00:00;155,099999999983 25/06/2013 00:00:00;155,199999999983 26/06/2013 00:00:00;155,699999999983 27/06/2013 00:00:00;156,199999999983 28/06/2013 00:00:00;156,499999999983 01/07/2013 00:00:00;156,599999999983 02/07/2013 00:00:00;156,699999999983 03/07/2013 00:00:00;156,799999999983 04/07/2013 00:00:00;156,999999999983 05/07/2013 00:00:00;156,799999999983 08/07/2013 00:00:00;157,099999999983 09/07/2013 00:00:00;157,499999999983 10/07/2013 00:00:00;157,399999999983 11/07/2013 00:00:00;157,599999999983 12/07/2013 00:00:00;157,799999999982 15/07/2013 00:00:00;157,699999999982 16/07/2013 00:00:00;157,799999999982 17/07/2013 00:00:00;157,899999999982 18/07/2013 00:00:00;157,999999999982 19/07/2013 00:00:00;158,099999999982 22/07/2013 00:00:00;158,199999999982 23/07/2013 00:00:00;158,099999999982 24/07/2013 00:00:00;157,699999999982 25/07/2013 00:00:00;157,499999999982 26/07/2013 00:00:00;157,599999999982 29/07/2013 00:00:00;157,699999999982 30/07/2013 00:00:00;157,699999999982 31/07/2013 00:00:00;157,799999999982 01/08/2013 00:00:00;157,999999999982 02/08/2013 00:00:00;158,199999999982 05/08/2013 00:00:00;158,099999999982 06/08/2013 00:00:00;158,199999999982 07/08/2013 00:00:00;158,199999999982 08/08/2013 00:00:00;158,399999999982 09/08/2013 00:00:00;158,399999999982 12/08/2013 00:00:00;158,499999999982 13/08/2013 00:00:00;157,899999999982 14/08/2013 00:00:00;157,999999999982 16/08/2013 00:00:00;157,699999999982 19/08/2013 00:00:00;157,599999999982 20/08/2013 00:00:00;157,699999999982 21/08/2013 00:00:00;157,399999999982 22/08/2013 00:00:00;157,099999999982 23/08/2013 00:00:00;156,999999999982 26/08/2013 00:00:00;157,299999999982 27/08/2013 00:00:00;157,499999999982 28/08/2013 00:00:00;157,299999999982 29/08/2013 00:00:00;157,399999999982 30/08/2013 00:00:00;157,399999999982 02/09/2013 00:00:00;157,099999999982 03/09/2013 00:00:00;156,899999999982 04/09/2013 00:00:00;156,899999999982 05/09/2013 00:00:00;156,399999999982 06/09/2013 00:00:00;156,899999999982 09/09/2013 00:00:00;156,899999999982 10/09/2013 00:00:00;156,599999999982 11/09/2013 00:00:00;156,799999999982 12/09/2013 00:00:00;157,099999999982 13/09/2013 00:00:00;157,099999999982 16/09/2013 00:00:00;157,499999999982 17/09/2013 00:00:00;157,299999999982 18/09/2013 00:00:00;157,199999999982 19/09/2013 00:00:00;157,899999999982 20/09/2013 00:00:00;157,699999999982 23/09/2013 00:00:00;157,899999999982 24/09/2013 00:00:00;158,299999999982 25/09/2013 00:00:00;158,399999999982 26/09/2013 00:00:00;158,299999999982 27/09/2013 00:00:00;158,499999999982 30/09/2013 00:00:00;158,399999999982 01/10/2013 00:00:00;158,299999999982 02/10/2013 00:00:00;158,399999999982 03/10/2013 00:00:00;158,499999999982 04/10/2013 00:00:00;158,399999999982 07/10/2013 00:00:00;158,599999999982 08/10/2013 00:00:00;158,599999999982 09/10/2013 00:00:00;158,599999999982 10/10/2013 00:00:00;158,499999999982 11/10/2013 00:00:00;158,699999999982 14/10/2013 00:00:00;158,699999999982 15/10/2013 00:00:00;158,699999999982 16/10/2013 00:00:00;158,599999999982 17/10/2013 00:00:00;159,099999999982 18/10/2013 00:00:00;159,299999999982 21/10/2013 00:00:00;159,299999999982 22/10/2013 00:00:00;159,599999999982 23/10/2013 00:00:00;159,699999999982 24/10/2013 00:00:00;159,699999999982 25/10/2013 00:00:00;159,699999999982 28/10/2013 00:00:00;159,799999999982 29/10/2013 00:00:00;159,899999999982 30/10/2013 00:00:00;160,299999999982 31/10/2013 00:00:00;160,499999999982 04/11/2013 00:00:00;160,599999999982 05/11/2013 00:00:00;160,199999999982 06/11/2013 00:00:00;160,299999999982 07/11/2013 00:00:00;160,799999999982 08/11/2013 00:00:00;160,299999999982 11/11/2013 00:00:00;160,399999999982 12/11/2013 00:00:00;160,199999999982 13/11/2013 00:00:00;160,399999999982 14/11/2013 00:00:00;160,599999999982 15/11/2013 00:00:00;160,499999999982 18/11/2013 00:00:00;160,699999999982 19/11/2013 00:00:00;160,499999999982 20/11/2013 00:00:00;160,499999999982 21/11/2013 00:00:00;160,299999999982 22/11/2013 00:00:00;160,299999999982 25/11/2013 00:00:00;160,599999999982 26/11/2013 00:00:00;160,799999999982 27/11/2013 00:00:00;160,699999999982 28/11/2013 00:00:00;160,799999999982 29/11/2013 00:00:00;160,899999999982 02/12/2013 00:00:00;160,699999999982 03/12/2013 00:00:00;160,799999999981 04/12/2013 00:00:00;160,399999999982 05/12/2013 00:00:00;160,199999999982 06/12/2013 00:00:00;160,199999999982 09/12/2013 00:00:00;160,299999999982 10/12/2013 00:00:00;160,399999999982 11/12/2013 00:00:00;160,399999999982 12/12/2013 00:00:00;160,299999999982 13/12/2013 00:00:00;160,399999999981 16/12/2013 00:00:00;160,399999999981 17/12/2013 00:00:00;160,499999999981 18/12/2013 00:00:00;160,499999999981 19/12/2013 00:00:00;160,599999999981 20/12/2013 00:00:00;160,699999999981 23/12/2013 00:00:00;160,699999999981 27/12/2013 00:00:00;160,399999999981 30/12/2013 00:00:00;160,599999999981 02/01/2014 00:00:00;160,599999999981 03/01/2014 00:00:00;160,699999999981 06/01/2014 00:00:00;160,999999999981 07/01/2014 00:00:00;161,099999999981 08/01/2014 00:00:00;160,999999999981 09/01/2014 00:00:00;161,099999999981 10/01/2014 00:00:00;161,299999999981 13/01/2014 00:00:00;161,399999999981 14/01/2014 00:00:00;161,399999999981 15/01/2014 00:00:00;161,299999999981 16/01/2014 00:00:00;161,599999999981 17/01/2014 00:00:00;161,799999999981 20/01/2014 00:00:00;161,899999999981 21/01/2014 00:00:00;161,899999999981 22/01/2014 00:00:00;161,799999999981 23/01/2014 00:00:00;161,899999999981 24/01/2014 00:00:00;161,999999999981 27/01/2014 00:00:00;161,799999999981 28/01/2014 00:00:00;161,899999999981 29/01/2014 00:00:00;162,099999999981 30/01/2014 00:00:00;162,099999999981 31/01/2014 00:00:00;162,299999999981 03/02/2014 00:00:00;162,399999999981 04/02/2014 00:00:00;162,299999999981 05/02/2014 00:00:00;162,599999999981 06/02/2014 00:00:00;162,299999999981 07/02/2014 00:00:00;162,499999999981 10/02/2014 00:00:00;162,499999999981 11/02/2014 00:00:00;162,599999999981 12/02/2014 00:00:00;162,499999999981 13/02/2014 00:00:00;162,699999999981 14/02/2014 00:00:00;162,599999999981 17/02/2014 00:00:00;162,799999999981 18/02/2014 00:00:00;162,899999999981 19/02/2014 00:00:00;162,999999999981 20/02/2014 00:00:00;162,799999999981 21/02/2014 00:00:00;163,099999999981 24/02/2014 00:00:00;163,099999999981 25/02/2014 00:00:00;163,299999999981 26/02/2014 00:00:00;163,599999999981 27/02/2014 00:00:00;163,899999999981 28/02/2014 00:00:00;163,599999999981 03/03/2014 00:00:00;163,899999999981 04/03/2014 00:00:00;163,799999999981 05/03/2014 00:00:00;163,899999999981 06/03/2014 00:00:00;163,599999999981 07/03/2014 00:00:00;163,699999999981 10/03/2014 00:00:00;163,799999999981 11/03/2014 00:00:00;163,799999999981 12/03/2014 00:00:00;163,899999999981 13/03/2014 00:00:00;164,199999999981 14/03/2014 00:00:00;163,999999999981 17/03/2014 00:00:00;163,999999999981 18/03/2014 00:00:00;164,099999999981 19/03/2014 00:00:00;163,899999999981 20/03/2014 00:00:00;163,599999999981 21/03/2014 00:00:00;163,599999999981 24/03/2014 00:00:00;163,899999999981 25/03/2014 00:00:00;163,999999999981 26/03/2014 00:00:00;164,099999999981 27/03/2014 00:00:00;164,299999999981 28/03/2014 00:00:00;164,199999999981 31/03/2014 00:00:00;164,099999999981 01/04/2014 00:00:00;164,099999999981 02/04/2014 00:00:00;163,999999999981 03/04/2014 00:00:00;164,099999999981 04/04/2014 00:00:00;164,499999999981 07/04/2014 00:00:00;164,599999999981 08/04/2014 00:00:00;164,499999999981 09/04/2014 00:00:00;164,499999999981 10/04/2014 00:00:00;164,999999999980 11/04/2014 00:00:00;164,999999999980 14/04/2014 00:00:00;164,899999999980 15/04/2014 00:00:00;165,199999999980 16/04/2014 00:00:00;165,099999999980 17/04/2014 00:00:00;164,999999999980 22/04/2014 00:00:00;164,899999999980 23/04/2014 00:00:00;165,099999999980 24/04/2014 00:00:00;165,099999999980 25/04/2014 00:00:00;165,399999999980 28/04/2014 00:00:00;165,399999999980 29/04/2014 00:00:00;165,599999999980 30/04/2014 00:00:00;165,799999999980 02/05/2014 00:00:00;166,099999999980 05/05/2014 00:00:00;166,099999999980 06/05/2014 00:00:00;166,099999999980 07/05/2014 00:00:00;166,199999999980 08/05/2014 00:00:00;166,599999999980 09/05/2014 00:00:00;166,699999999980 12/05/2014 00:00:00;166,799999999980 13/05/2014 00:00:00;167,199999999980 14/05/2014 00:00:00;167,399999999980 15/05/2014 00:00:00;167,599999999980 16/05/2014 00:00:00;167,399999999980 19/05/2014 00:00:00;167,299999999980 20/05/2014 00:00:00;167,199999999980 21/05/2014 00:00:00;166,899999999980 22/05/2014 00:00:00;167,099999999980 23/05/2014 00:00:00;167,099999999980 26/05/2014 00:00:00;167,199999999980 27/05/2014 00:00:00;167,499999999980 28/05/2014 00:00:00;167,799999999980 30/05/2014 00:00:00;167,699999999980 02/06/2014 00:00:00;167,699999999980 03/06/2014 00:00:00;167,399999999980 04/06/2014 00:00:00;167,299999999980 05/06/2014 00:00:00;167,599999999980 06/06/2014 00:00:00;168,199999999980 10/06/2014 00:00:00;168,199999999980 11/06/2014 00:00:00;168,199999999980 12/06/2014 00:00:00;168,299999999980 13/06/2014 00:00:00;168,299999999980 16/06/2014 00:00:00;168,399999999980 17/06/2014 00:00:00;167,999999999980 18/06/2014 00:00:00;168,199999999980 19/06/2014 00:00:00;168,599999999980 20/06/2014 00:00:00;168,399999999980 24/06/2014 00:00:00;168,499999999980 25/06/2014 00:00:00;168,899999999980 26/06/2014 00:00:00;168,899999999980 27/06/2014 00:00:00;168,699999999980 30/06/2014 00:00:00;168,699999999980 01/07/2014 00:00:00;168,799999999980 02/07/2014 00:00:00;168,599999999980 03/07/2014 00:00:00;168,599999999980 04/07/2014 00:00:00;168,799999999980 07/07/2014 00:00:00;168,899999999980 08/07/2014 00:00:00;168,999999999980 09/07/2014 00:00:00;168,899999999980 10/07/2014 00:00:00;168,799999999980 11/07/2014 00:00:00;168,899999999980 14/07/2014 00:00:00;168,899999999980 15/07/2014 00:00:00;168,799999999980 16/07/2014 00:00:00;168,999999999980 17/07/2014 00:00:00;169,099999999980 18/07/2014 00:00:00;169,099999999980 21/07/2014 00:00:00;169,199999999980 22/07/2014 00:00:00;169,099999999980 23/07/2014 00:00:00;169,299999999980 24/07/2014 00:00:00;169,099999999980 25/07/2014 00:00:00;169,399999999979 28/07/2014 00:00:00;169,399999999979 29/07/2014 00:00:00;169,699999999979 30/07/2014 00:00:00;169,499999999979 31/07/2014 00:00:00;169,399999999979 01/08/2014 00:00:00;169,499999999979 04/08/2014 00:00:00;169,499999999979 05/08/2014 00:00:00;169,299999999979 06/08/2014 00:00:00;169,599999999979 07/08/2014 00:00:00;169,699999999979 08/08/2014 00:00:00;169,499999999979 11/08/2014 00:00:00;169,599999999979 12/08/2014 00:00:00;169,799999999979 13/08/2014 00:00:00;169,999999999979 14/08/2014 00:00:00;170,199999999979 18/08/2014 00:00:00;170,199999999979 19/08/2014 00:00:00;170,499999999979 20/08/2014 00:00:00;170,599999999979 21/08/2014 00:00:00;170,599999999979 22/08/2014 00:00:00;170,699999999979 25/08/2014 00:00:00;170,899999999979 26/08/2014 00:00:00;171,099999999979 27/08/2014 00:00:00;171,399999999979 28/08/2014 00:00:00;171,499999999979 29/08/2014 00:00:00;171,499999999979 01/09/2014 00:00:00;171,599999999979 02/09/2014 00:00:00;171,499999999979 03/09/2014 00:00:00;171,399999999979 04/09/2014 00:00:00;171,599999999979 05/09/2014 00:00:00;171,799999999979 08/09/2014 00:00:00;171,799999999979 09/09/2014 00:00:00;171,399999999979 10/09/2014 00:00:00;171,299999999979 11/09/2014 00:00:00;171,399999999979 12/09/2014 00:00:00;171,099999999979 15/09/2014 00:00:00;171,299999999979 16/09/2014 00:00:00;171,199999999979 17/09/2014 00:00:00;171,299999999979 18/09/2014 00:00:00;171,099999999979 19/09/2014 00:00:00;171,399999999979 22/09/2014 00:00:00;171,399999999979 23/09/2014 00:00:00;171,299999999979 24/09/2014 00:00:00;171,299999999979 25/09/2014 00:00:00;171,299999999979 26/09/2014 00:00:00;171,199999999979 29/09/2014 00:00:00;170,999999999979 30/09/2014 00:00:00;171,199999999979 01/10/2014 00:00:00;171,499999999979 02/10/2014 00:00:00;171,399999999979 03/10/2014 00:00:00;171,299999999979 06/10/2014 00:00:00;171,499999999979 07/10/2014 00:00:00;171,499999999979 08/10/2014 00:00:00;171,499999999979 09/10/2014 00:00:00;171,499999999979 10/10/2014 00:00:00;171,499999999979 13/10/2014 00:00:00;171,399999999979 14/10/2014 00:00:00;171,699999999979 15/10/2014 00:00:00;171,999999999979 16/10/2014 00:00:00;171,199999999979 17/10/2014 00:00:00;171,099999999979 20/10/2014 00:00:00;171,299999999979 21/10/2014 00:00:00;171,199999999979 22/10/2014 00:00:00;171,399999999979 23/10/2014 00:00:00;171,299999999979 24/10/2014 00:00:00;171,299999999979 27/10/2014 00:00:00;171,499999999979 28/10/2014 00:00:00;171,499999999979 29/10/2014 00:00:00;171,499999999979 30/10/2014 00:00:00;171,799999999979 31/10/2014 00:00:00;171,899999999979 03/11/2014 00:00:00;171,899999999979 04/11/2014 00:00:00;172,299999999979 05/11/2014 00:00:00;172,299999999979 06/11/2014 00:00:00;172,399999999979 07/11/2014 00:00:00;172,499999999979 10/11/2014 00:00:00;172,599999999979 11/11/2014 00:00:00;172,699999999979 12/11/2014 00:00:00;172,899999999979 13/11/2014 00:00:00;172,899999999979 14/11/2014 00:00:00;172,899999999979 17/11/2014 00:00:00;172,899999999979 18/11/2014 00:00:00;172,799999999979 19/11/2014 00:00:00;172,399999999979 20/11/2014 00:00:00;172,599999999979 21/11/2014 00:00:00;172,799999999979 24/11/2014 00:00:00;172,799999999979 25/11/2014 00:00:00;172,999999999979 26/11/2014 00:00:00;173,099999999979 27/11/2014 00:00:00;173,199999999978 28/11/2014 00:00:00;173,199999999978 01/12/2014 00:00:00;173,099999999978 02/12/2014 00:00:00;172,899999999979 03/12/2014 00:00:00;172,899999999979 04/12/2014 00:00:00;172,999999999978 05/12/2014 00:00:00;172,899999999978 08/12/2014 00:00:00;173,299999999978 09/12/2014 00:00:00;173,299999999978 10/12/2014 00:00:00;173,299999999978 11/12/2014 00:00:00;173,199999999978 12/12/2014 00:00:00;173,299999999978 15/12/2014 00:00:00;173,199999999978 16/12/2014 00:00:00;173,299999999978 17/12/2014 00:00:00;173,299999999978 18/12/2014 00:00:00;173,299999999978 19/12/2014 00:00:00;173,499999999978 22/12/2014 00:00:00;173,599999999978 23/12/2014 00:00:00;173,599999999978 29/12/2014 00:00:00;173,899999999978 30/12/2014 00:00:00;173,999999999978 02/01/2015 00:00:00;174,199999999978 05/01/2015 00:00:00;174,199999999978 06/01/2015 00:00:00;174,299999999978 07/01/2015 00:00:00;174,299999999978 08/01/2015 00:00:00;174,299999999978 09/01/2015 00:00:00;174,299999999978 12/01/2015 00:00:00;174,399999999978 13/01/2015 00:00:00;174,299999999978 14/01/2015 00:00:00;174,499999999978 15/01/2015 00:00:00;174,599999999978 16/01/2015 00:00:00;174,599999999978 19/01/2015 00:00:00;174,699999999978 20/01/2015 00:00:00;174,699999999978 21/01/2015 00:00:00;174,399999999978 22/01/2015 00:00:00;174,699999999978 23/01/2015 00:00:00;175,399999999978 26/01/2015 00:00:00;175,299999999978 27/01/2015 00:00:00;175,299999999978 28/01/2015 00:00:00;175,499999999978 29/01/2015 00:00:00;175,499999999978 30/01/2015 00:00:00;175,699999999978 02/02/2015 00:00:00;175,699999999978 03/02/2015 00:00:00;175,699999999978 04/02/2015 00:00:00;175,699999999978 05/02/2015 00:00:00;175,799999999978 06/02/2015 00:00:00;175,899999999978 09/02/2015 00:00:00;176,099999999978 10/02/2015 00:00:00;175,999999999978 11/02/2015 00:00:00;175,999999999978 12/02/2015 00:00:00;176,299999999978 13/02/2015 00:00:00;176,299999999978 16/02/2015 00:00:00;176,299999999978 17/02/2015 00:00:00;176,199999999978 18/02/2015 00:00:00;176,299999999978 19/02/2015 00:00:00;176,399999999978 20/02/2015 00:00:00;176,499999999978 23/02/2015 00:00:00;176,599999999978 24/02/2015 00:00:00;176,699999999978 25/02/2015 00:00:00;176,999999999978 26/02/2015 00:00:00;177,199999999978 27/02/2015 00:00:00;177,099999999978 02/03/2015 00:00:00;177,099999999978 03/03/2015 00:00:00;176,999999999978 04/03/2015 00:00:00;176,899999999978 05/03/2015 00:00:00;177,099999999978 06/03/2015 00:00:00;176,999999999978 09/03/2015 00:00:00;177,299999999978 10/03/2015 00:00:00;177,299999999978 11/03/2015 00:00:00;177,299999999978 12/03/2015 00:00:00;177,099999999978 13/03/2015 00:00:00;176,899999999978 16/03/2015 00:00:00;176,599999999978 17/03/2015 00:00:00;176,199999999978 18/03/2015 00:00:00;176,499999999978 19/03/2015 00:00:00;176,499999999978 20/03/2015 00:00:00;176,499999999978 23/03/2015 00:00:00;176,299999999978 24/03/2015 00:00:00;176,099999999978 25/03/2015 00:00:00;176,199999999978 26/03/2015 00:00:00;176,199999999978 27/03/2015 00:00:00;176,399999999978 30/03/2015 00:00:00;176,499999999978 31/03/2015 00:00:00;176,599999999978 01/04/2015 00:00:00;176,799999999978 02/04/2015 00:00:00;176,799999999978 07/04/2015 00:00:00;176,999999999978 08/04/2015 00:00:00;177,199999999977 09/04/2015 00:00:00;177,299999999977 10/04/2015 00:00:00;177,399999999977 13/04/2015 00:00:00;177,499999999977 14/04/2015 00:00:00;177,399999999977 15/04/2015 00:00:00;177,499999999977 16/04/2015 00:00:00;177,399999999977 17/04/2015 00:00:00;177,299999999977 20/04/2015 00:00:00;177,299999999977 21/04/2015 00:00:00;177,099999999977 22/04/2015 00:00:00;176,699999999977 23/04/2015 00:00:00;176,799999999977 24/04/2015 00:00:00;176,799999999977 27/04/2015 00:00:00;176,899999999977 28/04/2015 00:00:00;176,999999999977 29/04/2015 00:00:00;176,199999999977 30/04/2015 00:00:00;175,599999999978 04/05/2015 00:00:00;175,199999999978 05/05/2015 00:00:00;174,999999999978 06/05/2015 00:00:00;174,499999999978 07/05/2015 00:00:00;174,299999999978 08/05/2015 00:00:00;174,699999999978 11/05/2015 00:00:00;174,599999999978 12/05/2015 00:00:00;173,999999999978 13/05/2015 00:00:00;173,999999999978 15/05/2015 00:00:00;174,199999999978 18/05/2015 00:00:00;174,199999999978 19/05/2015 00:00:00;174,399999999978 20/05/2015 00:00:00;174,399999999978 21/05/2015 00:00:00;174,199999999978 22/05/2015 00:00:00;174,399999999978 26/05/2015 00:00:00;174,599999999978 27/05/2015 00:00:00;174,499999999978 28/05/2015 00:00:00;174,499999999978 29/05/2015 00:00:00;174,599999999978 01/06/2015 00:00:00;174,399999999978 02/06/2015 00:00:00;173,399999999978 03/06/2015 00:00:00;172,499999999978 04/06/2015 00:00:00;172,399999999978 05/06/2015 00:00:00;172,299999999978 08/06/2015 00:00:00;171,999999999978 09/06/2015 00:00:00;171,299999999978 10/06/2015 00:00:00;170,899999999978 11/06/2015 00:00:00;171,499999999978 12/06/2015 00:00:00;171,699999999978 15/06/2015 00:00:00;171,399999999978 16/06/2015 00:00:00;171,099999999978 17/06/2015 00:00:00;170,999999999978 18/06/2015 00:00:00;170,699999999978 19/06/2015 00:00:00;170,799999999978 22/06/2015 00:00:00;170,699999999978 24/06/2015 00:00:00;170,899999999978 25/06/2015 00:00:00;170,799999999978 26/06/2015 00:00:00;170,599999999978 29/06/2015 00:00:00;170,499999999978 30/06/2015 00:00:00;170,499999999978 01/07/2015 00:00:00;170,599999999978 02/07/2015 00:00:00;170,499999999978 03/07/2015 00:00:00;170,699999999978 06/07/2015 00:00:00;170,599999999978 07/07/2015 00:00:00;170,999999999978 08/07/2015 00:00:00;170,599999999978 09/07/2015 00:00:00;170,399999999978 10/07/2015 00:00:00;169,999999999978 13/07/2015 00:00:00;170,499999999978 14/07/2015 00:00:00;170,699999999978 15/07/2015 00:00:00;171,199999999978 16/07/2015 00:00:00;171,399999999978 17/07/2015 00:00:00;171,799999999978 20/07/2015 00:00:00;172,099999999978 21/07/2015 00:00:00;172,099999999978 22/07/2015 00:00:00;172,199999999978 23/07/2015 00:00:00;172,199999999978 24/07/2015 00:00:00;172,499999999978 27/07/2015 00:00:00;172,399999999978 28/07/2015 00:00:00;172,299999999978 29/07/2015 00:00:00;172,299999999978 30/07/2015 00:00:00;172,599999999978 31/07/2015 00:00:00;172,699999999978 03/08/2015 00:00:00;172,799999999977 04/08/2015 00:00:00;172,799999999977 05/08/2015 00:00:00;172,399999999978 06/08/2015 00:00:00;172,499999999977 07/08/2015 00:00:00;172,799999999977 10/08/2015 00:00:00;172,599999999977 11/08/2015 00:00:00;172,999999999977 12/08/2015 00:00:00;172,899999999977 13/08/2015 00:00:00;172,699999999977 14/08/2015 00:00:00;172,499999999977 17/08/2015 00:00:00;172,599999999977 18/08/2015 00:00:00;172,399999999977 19/08/2015 00:00:00;172,399999999977 20/08/2015 00:00:00;172,399999999977 21/08/2015 00:00:00;172,199999999977 24/08/2015 00:00:00;171,699999999978 25/08/2015 00:00:00;170,899999999978 26/08/2015 00:00:00;171,199999999978 27/08/2015 00:00:00;171,199999999978 28/08/2015 00:00:00;171,199999999978 31/08/2015 00:00:00;170,999999999978 01/09/2015 00:00:00;170,799999999978 02/09/2015 00:00:00;170,799999999978 03/09/2015 00:00:00;171,099999999978 04/09/2015 00:00:00;171,299999999978 07/09/2015 00:00:00;171,299999999978 08/09/2015 00:00:00;171,299999999978 09/09/2015 00:00:00;171,299999999978 10/09/2015 00:00:00;171,299999999978 11/09/2015 00:00:00;171,299999999978 14/09/2015 00:00:00;171,099999999978 15/09/2015 00:00:00;170,399999999978 16/09/2015 00:00:00;170,299999999978 17/09/2015 00:00:00;170,299999999978 18/09/2015 00:00:00;170,799999999978 21/09/2015 00:00:00;170,599999999978 22/09/2015 00:00:00;170,699999999978 23/09/2015 00:00:00;170,499999999978 24/09/2015 00:00:00;170,199999999978 25/09/2015 00:00:00;169,699999999978 28/09/2015 00:00:00;169,099999999978 29/09/2015 00:00:00;168,399999999978 30/09/2015 00:00:00;168,899999999978 01/10/2015 00:00:00;169,099999999978 02/10/2015 00:00:00;169,299999999978 05/10/2015 00:00:00;169,299999999978 06/10/2015 00:00:00;169,399999999978 07/10/2015 00:00:00;169,799999999978 08/10/2015 00:00:00;169,899999999978 09/10/2015 00:00:00;170,099999999978 12/10/2015 00:00:00;170,499999999977 13/10/2015 00:00:00;170,199999999978 14/10/2015 00:00:00;170,399999999977 15/10/2015 00:00:00;170,299999999977 16/10/2015 00:00:00;170,399999999977 19/10/2015 00:00:00;170,399999999977 20/10/2015 00:00:00;169,999999999978 21/10/2015 00:00:00;170,399999999977 22/10/2015 00:00:00;170,999999999977 23/10/2015 00:00:00;171,299999999977 26/10/2015 00:00:00;171,599999999977 27/10/2015 00:00:00;171,899999999977 28/10/2015 00:00:00;171,999999999977 29/10/2015 00:00:00;171,599999999977 30/10/2015 00:00:00;171,599999999977 02/11/2015 00:00:00;171,499999999977 03/11/2015 00:00:00;171,699999999977 04/11/2015 00:00:00;171,899999999977 05/11/2015 00:00:00;171,899999999977 06/11/2015 00:00:00;171,399999999977 09/11/2015 00:00:00;171,599999999977 10/11/2015 00:00:00;171,799999999977 11/11/2015 00:00:00;171,899999999977 12/11/2015 00:00:00;171,799999999977 13/11/2015 00:00:00;171,899999999977 16/11/2015 00:00:00;171,999999999977 17/11/2015 00:00:00;172,199999999977 18/11/2015 00:00:00;172,399999999977 19/11/2015 00:00:00;172,699999999977 20/11/2015 00:00:00;172,699999999977 23/11/2015 00:00:00;172,499999999977 24/11/2015 00:00:00;172,599999999977 25/11/2015 00:00:00;172,861999999977 27/11/2015 00:00:00;173,120999999977 30/11/2015 00:00:00;173,020999999977 01/12/2015 00:00:00;173,194999999977 02/12/2015 00:00:00;173,262999999977 03/12/2015 00:00:00;172,096999999977 04/12/2015 00:00:00;171,715999999977 07/12/2015 00:00:00;172,226999999977 08/12/2015 00:00:00;172,073999999977 09/12/2015 00:00:00;171,771999999977 10/12/2015 00:00:00;171,944999999977 11/12/2015 00:00:00;171,835999999977 14/12/2015 00:00:00;171,302999999977 15/12/2015 00:00:00;170,979999999977 16/12/2015 00:00:00;171,024999999977 17/12/2015 00:00:00;171,479999999977 18/12/2015 00:00:00;171,646999999977 21/12/2015 00:00:00;171,658999999977 22/12/2015 00:00:00;171,365999999977 23/12/2015 00:00:00;171,203999999977 28/12/2015 00:00:00;171,504999999977 29/12/2015 00:00:00;171,264999999977 30/12/2015 00:00:00;171,307999999977 05/01/2016 00:00:00;171,629999999977 06/01/2016 00:00:00;171,706999999977 07/01/2016 00:00:00;171,111999999977 08/01/2016 00:00:00;171,347999999977 11/01/2016 00:00:00;171,101999999977 12/01/2016 00:00:00;170,699999999977 13/01/2016 00:00:00;170,729999999977 14/01/2016 00:00:00;170,168999999977 15/01/2016 00:00:00;170,136999999977 18/01/2016 00:00:00;169,684999999977 19/01/2016 00:00:00;169,622999999977 20/01/2016 00:00:00;169,504999999977 21/01/2016 00:00:00;169,627999999977 22/01/2016 00:00:00;170,027999999977 25/01/2016 00:00:00;170,094999999977 26/01/2016 00:00:00;170,190999999977 27/01/2016 00:00:00;170,340999999977 28/01/2016 00:00:00;170,772999999977 29/01/2016 00:00:00;171,386999999977 01/02/2016 00:00:00;171,283999999977 02/02/2016 00:00:00;171,236999999977 03/02/2016 00:00:00;171,251999999977 04/02/2016 00:00:00;171,080999999977 05/02/2016 00:00:00;171,020999999977 08/02/2016 00:00:00;170,974999999977 09/02/2016 00:00:00;170,639999999977 10/02/2016 00:00:00;170,579999999977 12/02/2016 00:00:00;170,059999999977 15/02/2016 00:00:00;170,340999999977 16/02/2016 00:00:00;170,308999999977 17/02/2016 00:00:00;170,486999999977 18/02/2016 00:00:00;171,050999999977 19/02/2016 00:00:00;171,071999999977 22/02/2016 00:00:00;171,310999999977 23/02/2016 00:00:00;171,286999999977 24/02/2016 00:00:00;171,356999999977 25/02/2016 00:00:00;171,492999999977 26/02/2016 00:00:00;171,667999999977 29/02/2016 00:00:00;171,995999999977 01/03/2016 00:00:00;172,048999999977 02/03/2016 00:00:00;171,997999999977 03/03/2016 00:00:00;172,337999999976 04/03/2016 00:00:00;172,229999999976 07/03/2016 00:00:00;172,487999999976 08/03/2016 00:00:00;172,757999999976 09/03/2016 00:00:00;172,151999999976 10/03/2016 00:00:00;171,821999999977 11/03/2016 00:00:00;173,538999999976 14/03/2016 00:00:00;174,298999999976 15/03/2016 00:00:00;173,893999999976 16/03/2016 00:00:00;173,763999999976 17/03/2016 00:00:00;173,952999999976 18/03/2016 00:00:00;174,061999999976 21/03/2016 00:00:00;174,125999999976 22/03/2016 00:00:00;174,245999999976 23/03/2016 00:00:00;174,441999999976 24/03/2016 00:00:00;174,499999999976 29/03/2016 00:00:00;174,799999999976 30/03/2016 00:00:00;174,699999999976 31/03/2016 00:00:00;174,799999999976 01/04/2016 00:00:00;174,899999999976 04/04/2016 00:00:00;175,299999999976 05/04/2016 00:00:00;175,599999999976 06/04/2016 00:00:00;175,499999999976 07/04/2016 00:00:00;175,699999999976 08/04/2016 00:00:00;175,499999999976 11/04/2016 00:00:00;175,299999999976 12/04/2016 00:00:00;174,999999999976 13/04/2016 00:00:00;175,199999999976 14/04/2016 00:00:00;175,299999999976 15/04/2016 00:00:00;175,599999999976 18/04/2016 00:00:00;175,399999999976 19/04/2016 00:00:00;175,499999999976 20/04/2016 00:00:00;175,799999999976 21/04/2016 00:00:00;175,599999999976 22/04/2016 00:00:00;176,099999999976 25/04/2016 00:00:00;175,999999999976 26/04/2016 00:00:00;175,699999999976 27/04/2016 00:00:00;175,699999999976 28/04/2016 00:00:00;175,799999999976 29/04/2016 00:00:00;175,599999999976 02/05/2016 00:00:00;175,699999999976 03/05/2016 00:00:00;175,899999999976 04/05/2016 00:00:00;175,799999999976 06/05/2016 00:00:00;176,099999999976 09/05/2016 00:00:00;175,899999999976 10/05/2016 00:00:00;175,799999999976 11/05/2016 00:00:00;175,699999999976 12/05/2016 00:00:00;175,499999999976 13/05/2016 00:00:00;175,599999999976 17/05/2016 00:00:00;175,499999999976 18/05/2016 00:00:00;175,299999999976 19/05/2016 00:00:00;175,199999999976 20/05/2016 00:00:00;175,199999999976 23/05/2016 00:00:00;175,099999999976 24/05/2016 00:00:00;175,099999999976 25/05/2016 00:00:00;175,499999999976 26/05/2016 00:00:00;175,699999999976 27/05/2016 00:00:00;175,799999999976 30/05/2016 00:00:00;175,599999999976 31/05/2016 00:00:00;175,799999999975 01/06/2016 00:00:00;175,899999999975 02/06/2016 00:00:00;176,099999999975 03/06/2016 00:00:00;176,499999999975 06/06/2016 00:00:00;176,499999999975 07/06/2016 00:00:00;176,899999999975 08/06/2016 00:00:00;176,999999999975 09/06/2016 00:00:00;177,299999999975 10/06/2016 00:00:00;177,299999999975 13/06/2016 00:00:00;177,099999999975 14/06/2016 00:00:00;176,999999999975 15/06/2016 00:00:00;176,999999999975 16/06/2016 00:00:00;177,099999999975 17/06/2016 00:00:00;176,899999999975 20/06/2016 00:00:00;176,799999999975 21/06/2016 00:00:00;176,999999999975 22/06/2016 00:00:00;176,899999999975 24/06/2016 00:00:00;176,999999999975 27/06/2016 00:00:00;177,099999999975 28/06/2016 00:00:00;177,099999999975 29/06/2016 00:00:00;177,399999999975 30/06/2016 00:00:00;177,499999999975 01/07/2016 00:00:00;177,799999999975 04/07/2016 00:00:00;178,099999999975 05/07/2016 00:00:00;178,499999999975 06/07/2016 00:00:00;178,399999999975 07/07/2016 00:00:00;178,499999999975 08/07/2016 00:00:00;178,699999999975 11/07/2016 00:00:00;178,899999999975 12/07/2016 00:00:00;178,899999999975 13/07/2016 00:00:00;179,399999999975 18/07/2016 00:00:00;179,599999999975 19/07/2016 00:00:00;179,699999999975 20/07/2016 00:00:00;179,699999999975 21/07/2016 00:00:00;179,799999999975 22/07/2016 00:00:00;179,899999999975 25/07/2016 00:00:00;180,199999999975 26/07/2016 00:00:00;179,999999999975 27/07/2016 00:00:00;180,299999999975 28/07/2016 00:00:00;180,199999999975 29/07/2016 00:00:00;180,499999999975 01/08/2016 00:00:00;180,399999999975 02/08/2016 00:00:00;179,799999999975 03/08/2016 00:00:00;179,799999999975 04/08/2016 00:00:00;180,399999999975 05/08/2016 00:00:00;180,299999999975 08/08/2016 00:00:00;180,499999999975 09/08/2016 00:00:00;180,699999999974 10/08/2016 00:00:00;180,999999999974 11/08/2016 00:00:00;180,899999999974 12/08/2016 00:00:00;180,999999999974 16/08/2016 00:00:00;180,499999999974 17/08/2016 00:00:00;180,599999999974 18/08/2016 00:00:00;180,799999999974 19/08/2016 00:00:00;180,599999999974 22/08/2016 00:00:00;180,899999999974 23/08/2016 00:00:00;180,999999999974 24/08/2016 00:00:00;180,899999999974 25/08/2016 00:00:00;180,899999999974 26/08/2016 00:00:00;180,999999999974 29/08/2016 00:00:00;180,999999999974 30/08/2016 00:00:00;181,099999999974 31/08/2016 00:00:00;180,899999999974 01/09/2016 00:00:00;180,899999999974 02/09/2016 00:00:00;180,699999999974 05/09/2016 00:00:00;180,899999999974 06/09/2016 00:00:00;181,199999999974 07/09/2016 00:00:00;181,299999999974 08/09/2016 00:00:00;180,999999999974 09/09/2016 00:00:00;180,499999999974 12/09/2016 00:00:00;179,999999999974 13/09/2016 00:00:00;179,899999999974 14/09/2016 00:00:00;179,899999999974 15/09/2016 00:00:00;179,799999999974 16/09/2016 00:00:00;179,899999999974 19/09/2016 00:00:00;179,799999999974 20/09/2016 00:00:00;179,899999999974 21/09/2016 00:00:00;179,899999999974 22/09/2016 00:00:00;180,399999999974 23/09/2016 00:00:00;180,399999999974 26/09/2016 00:00:00;180,499999999974 27/09/2016 00:00:00;180,599999999974 28/09/2016 00:00:00;180,699999999974 29/09/2016 00:00:00;180,499999999974 30/09/2016 00:00:00;180,299999999974 03/10/2016 00:00:00;180,199999999974 04/10/2016 00:00:00;180,299999999974 05/10/2016 00:00:00;179,699999999974 06/10/2016 00:00:00;179,699999999974 07/10/2016 00:00:00;179,499999999974 10/10/2016 00:00:00;179,299999999974 11/10/2016 00:00:00;179,399999999974 12/10/2016 00:00:00;179,199999999974 13/10/2016 00:00:00;179,299999999974 14/10/2016 00:00:00;179,299999999974 17/10/2016 00:00:00;179,299999999974 18/10/2016 00:00:00;179,499999999974 19/10/2016 00:00:00;179,599999999974 20/10/2016 00:00:00;179,799999999974 21/10/2016 00:00:00;179,799999999974 24/10/2016 00:00:00;179,699999999974 25/10/2016 00:00:00;179,599999999974 26/10/2016 00:00:00;179,199999999974 27/10/2016 00:00:00;178,699999999974 28/10/2016 00:00:00;178,599999999974 31/10/2016 00:00:00;178,599999999974 02/11/2016 00:00:00;178,699999999974 03/11/2016 00:00:00;178,499999999974 04/11/2016 00:00:00;178,499999999974 07/11/2016 00:00:00;178,409999999974 08/11/2016 00:00:00;178,229999999974 09/11/2016 00:00:00;177,979999999974 10/11/2016 00:00:00;177,619999999974 11/11/2016 00:00:00;177,189999999975 14/11/2016 00:00:00;176,749999999975 17/11/2016 00:00:00;176,369999999975 18/11/2016 00:00:00;176,159999999975 21/11/2016 00:00:00;176,039999999975 22/11/2016 00:00:00;176,579999999975 23/11/2016 00:00:00;176,309999999975 24/11/2016 00:00:00;176,429999999975 25/11/2016 00:00:00;176,499999999975 28/11/2016 00:00:00;176,699999999975 29/11/2016 00:00:00;176,549999999975 30/11/2016 00:00:00;176,249999999975 01/12/2016 00:00:00;175,749999999975 02/12/2016 00:00:00;176,119999999975 05/12/2016 00:00:00;175,779999999975 06/12/2016 00:00:00;175,619999999975 07/12/2016 00:00:00;175,869999999975 08/12/2016 00:00:00;175,999999999975 09/12/2016 00:00:00;176,259999999974 12/12/2016 00:00:00;176,089999999975 13/12/2016 00:00:00;176,409999999974 14/12/2016 00:00:00;176,789999999974 15/12/2016 00:00:00;176,519999999974 16/12/2016 00:00:00;176,829999999974 19/12/2016 00:00:00;177,239999999974 20/12/2016 00:00:00;177,079999999974 21/12/2016 00:00:00;177,189999999974 22/12/2016 00:00:00;177,129999999974 23/12/2016 00:00:00;177,349999999974 27/12/2016 00:00:00;177,559999999974 28/12/2016 00:00:00;177,619999999974 29/12/2016 00:00:00;177,659999999974 30/12/2016 00:00:00;177,559999999974 02/01/2017 00:00:00;177,659999999974 03/01/2017 00:00:00;177,329999999974 04/01/2017 00:00:00;177,349999999974 05/01/2017 00:00:00;177,399999999974 06/01/2017 00:00:00;177,079999999974 09/01/2017 00:00:00;177,199999999974 10/01/2017 00:00:00;177,109999999974 11/01/2017 00:00:00;177,259999999974 12/01/2017 00:00:00;177,269999999974 13/01/2017 00:00:00;177,149999999974 16/01/2017 00:00:00;177,289999999974 17/01/2017 00:00:00;177,229999999974 18/01/2017 00:00:00;177,009999999974 19/01/2017 00:00:00;176,889999999974 20/01/2017 00:00:00;176,659999999974 23/01/2017 00:00:00;177,059999999974 24/01/2017 00:00:00;176,799999999974 25/01/2017 00:00:00;176,529999999974 26/01/2017 00:00:00;176,399999999974 27/01/2017 00:00:00;176,479999999974 30/01/2017 00:00:00;176,289999999974 31/01/2017 00:00:00;176,339999999974 01/02/2017 00:00:00;176,209999999974 02/02/2017 00:00:00;176,659999999974 03/02/2017 00:00:00;176,809999999974 06/02/2017 00:00:00;177,129999999974 07/02/2017 00:00:00;177,169999999974 08/02/2017 00:00:00;177,389999999974 09/02/2017 00:00:00;177,349999999974 10/02/2017 00:00:00;177,369999999974 13/02/2017 00:00:00;177,329999999974 14/02/2017 00:00:00;177,239999999974 15/02/2017 00:00:00;177,259999999974 16/02/2017 00:00:00;177,429999999974 17/02/2017 00:00:00;177,769999999974 20/02/2017 00:00:00;177,899999999974 21/02/2017 00:00:00;177,879999999974 22/02/2017 00:00:00;178,039999999974 23/02/2017 00:00:00;178,399999999974 24/02/2017 00:00:00;178,719999999974 27/02/2017 00:00:00;178,639999999974 28/02/2017 00:00:00;178,539999999974 01/03/2017 00:00:00;177,979999999974 02/03/2017 00:00:00;177,779999999974 03/03/2017 00:00:00;177,459999999974 06/03/2017 00:00:00;177,629999999974 07/03/2017 00:00:00;177,919999999974 08/03/2017 00:00:00;177,519999999974 09/03/2017 00:00:00;177,109999999974 10/03/2017 00:00:00;176,649999999974 13/03/2017 00:00:00;176,739999999974 14/03/2017 00:00:00;176,899999999974 15/03/2017 00:00:00;177,149999999974 16/03/2017 00:00:00;176,969999999974 17/03/2017 00:00:00;177,069999999974 20/03/2017 00:00:00;177,109999999974 21/03/2017 00:00:00;176,979999999974 22/03/2017 00:00:00;177,269999999974 23/03/2017 00:00:00;177,139999999974 24/03/2017 00:00:00;177,299999999974 27/03/2017 00:00:00;177,239999999974 28/03/2017 00:00:00;177,389999999974 29/03/2017 00:00:00;177,839999999974 30/03/2017 00:00:00;177,899999999974 31/03/2017 00:00:00;177,969999999974 03/04/2017 00:00:00;178,439999999973 04/04/2017 00:00:00;178,539999999973 05/04/2017 00:00:00;178,559999999973 06/04/2017 00:00:00;178,489999999973 07/04/2017 00:00:00;178,779999999973 10/04/2017 00:00:00;178,999999999973 11/04/2017 00:00:00;179,019999999973 12/04/2017 00:00:00;179,019999999973 13/04/2017 00:00:00;179,199999999973 18/04/2017 00:00:00;179,339999999973 19/04/2017 00:00:00;178,929999999973 20/04/2017 00:00:00;178,669999999973 21/04/2017 00:00:00;178,659999999973 24/04/2017 00:00:00;178,329999999973 25/04/2017 00:00:00;178,149999999973 26/04/2017 00:00:00;178,489999999973 27/04/2017 00:00:00;178,979999999973 28/04/2017 00:00:00;178,939999999973 02/05/2017 00:00:00;178,989999999973 03/05/2017 00:00:00;179,119999999973 04/05/2017 00:00:00;178,839999999973 05/05/2017 00:00:00;178,669999999973 08/05/2017 00:00:00;178,839999999973 09/05/2017 00:00:00;178,899999999973 10/05/2017 00:00:00;178,979999999973 11/05/2017 00:00:00;178,939999999973 12/05/2017 00:00:00;179,109999999973 15/05/2017 00:00:00;178,909999999973 16/05/2017 00:00:00;178,769999999973 17/05/2017 00:00:00;179,009999999973 18/05/2017 00:00:00;178,959999999973 19/05/2017 00:00:00;178,909999999973 22/05/2017 00:00:00;178,809999999973 23/05/2017 00:00:00;178,749999999973 24/05/2017 00:00:00;178,809999999973 26/05/2017 00:00:00;179,319999999973 29/05/2017 00:00:00;179,629999999973 30/05/2017 00:00:00;179,609999999973 31/05/2017 00:00:00;179,599999999973 01/06/2017 00:00:00;179,559999999973 02/06/2017 00:00:00;179,799999999973 06/06/2017 00:00:00;179,929999999973 07/06/2017 00:00:00;179,809999999973 08/06/2017 00:00:00;179,859999999973 09/06/2017 00:00:00;179,819999999973 12/06/2017 00:00:00;179,929999999973 13/06/2017 00:00:00;179,859999999973 14/06/2017 00:00:00;180,219999999973 15/06/2017 00:00:00;179,769999999973 16/06/2017 00:00:00;179,909999999973 19/06/2017 00:00:00;179,969999999973 20/06/2017 00:00:00;180,179999999973 21/06/2017 00:00:00;180,089999999973 22/06/2017 00:00:00;180,179999999973 26/06/2017 00:00:00;180,329999999973 27/06/2017 00:00:00;179,399999999973 28/06/2017 00:00:00;179,439999999973 29/06/2017 00:00:00;178,859999999973 30/06/2017 00:00:00;178,779999999973 03/07/2017 00:00:00;178,819999999973 04/07/2017 00:00:00;178,989999999973 05/07/2017 00:00:00;179,179999999973 06/07/2017 00:00:00;178,619999999973 07/07/2017 00:00:00;178,579999999973 10/07/2017 00:00:00;178,809999999973 11/07/2017 00:00:00;178,759999999973 12/07/2017 00:00:00;179,109999999973 13/07/2017 00:00:00;179,059999999973 14/07/2017 00:00:00;179,129999999973 17/07/2017 00:00:00;179,349999999973 18/07/2017 00:00:00;179,589999999973 19/07/2017 00:00:00;179,709999999973 20/07/2017 00:00:00;179,839999999973 21/07/2017 00:00:00;180,069999999973 24/07/2017 00:00:00;180,099999999973 25/07/2017 00:00:00;179,759999999973 26/07/2017 00:00:00;179,859999999973 27/07/2017 00:00:00;180,139999999973 28/07/2017 00:00:00;180,139999999973 31/07/2017 00:00:00;180,179999999973 01/08/2017 00:00:00;180,619999999972 02/08/2017 00:00:00;180,739999999972 03/08/2017 00:00:00;180,909999999972 04/08/2017 00:00:00;180,799999999972 07/08/2017 00:00:00;180,869999999972 08/08/2017 00:00:00;180,669999999972 09/08/2017 00:00:00;180,839999999972 10/08/2017 00:00:00;180,869999999972 11/08/2017 00:00:00;180,949999999972 14/08/2017 00:00:00;180,859999999972 16/08/2017 00:00:00;180,669999999972 17/08/2017 00:00:00;180,799999999972 18/08/2017 00:00:00;180,809999999972 21/08/2017 00:00:00;180,879999999972 22/08/2017 00:00:00;180,839999999972 23/08/2017 00:00:00;180,959999999972 24/08/2017 00:00:00;180,959999999972 25/08/2017 00:00:00;180,909999999972 28/08/2017 00:00:00;181,029999999972 29/08/2017 00:00:00;181,169999999972 30/08/2017 00:00:00;180,999999999972 31/08/2017 00:00:00;180,919999999972 01/09/2017 00:00:00;180,779999999972 04/09/2017 00:00:00;180,869999999972 05/09/2017 00:00:00;181,109999999972 06/09/2017 00:00:00;180,899999999972 07/09/2017 00:00:00;181,199999999972 08/09/2017 00:00:00;181,089999999972 11/09/2017 00:00:00;181,059999999972 12/09/2017 00:00:00;180,679999999972 13/09/2017 00:00:00;180,699999999972 14/09/2017 00:00:00;180,609999999972 15/09/2017 00:00:00;180,459999999972 18/09/2017 00:00:00;180,439999999972 19/09/2017 00:00:00;180,509999999972 20/09/2017 00:00:00;180,609999999972 21/09/2017 00:00:00;180,459999999972 22/09/2017 00:00:00;180,489999999972 25/09/2017 00:00:00;180,829999999972 26/09/2017 00:00:00;180,759999999972 27/09/2017 00:00:00;180,429999999972 28/09/2017 00:00:00;180,369999999972 29/09/2017 00:00:00;180,489999999972 02/10/2017 00:00:00;180,629999999972 03/10/2017 00:00:00;180,649999999972 04/10/2017 00:00:00;180,629999999972 05/10/2017 00:00:00;180,619999999972 06/10/2017 00:00:00;180,639999999972 09/10/2017 00:00:00;180,779999999972 10/10/2017 00:00:00;180,849999999972 11/10/2017 00:00:00;180,789999999972 12/10/2017 00:00:00;181,019999999972 13/10/2017 00:00:00;181,359999999972 16/10/2017 00:00:00;181,649999999972 17/10/2017 00:00:00;181,719999999972 18/10/2017 00:00:00;181,549999999972 19/10/2017 00:00:00;181,579999999972 20/10/2017 00:00:00;181,229999999972 23/10/2017 00:00:00;181,439999999972 24/10/2017 00:00:00;181,159999999972 25/10/2017 00:00:00;181,099999999972 26/10/2017 00:00:00;181,609999999972 27/10/2017 00:00:00;182,059999999972 30/10/2017 00:00:00;182,319999999972 31/10/2017 00:00:00;182,549999999972 02/11/2017 00:00:00;182,729999999972 03/11/2017 00:00:00;182,809999999972 06/11/2017 00:00:00;183,039999999972 07/11/2017 00:00:00;183,109999999971 08/11/2017 00:00:00;182,959999999971 09/11/2017 00:00:00;182,499999999972 10/11/2017 00:00:00;182,149999999972 13/11/2017 00:00:00;182,049999999972 14/11/2017 00:00:00;181,979999999972 15/11/2017 00:00:00;181,909999999972 16/11/2017 00:00:00;181,929999999972 17/11/2017 00:00:00;182,059999999972 20/11/2017 00:00:00;182,039999999972 21/11/2017 00:00:00;182,179999999972 22/11/2017 00:00:00;182,159999999972 23/11/2017 00:00:00;182,179999999972 24/11/2017 00:00:00;182,169999999972 27/11/2017 00:00:00;182,379999999971 28/11/2017 00:00:00;182,399999999971 29/11/2017 00:00:00;182,109999999971 30/11/2017 00:00:00;182,199999999971 01/12/2017 00:00:00;182,589999999971 04/12/2017 00:00:00;182,439999999971 05/12/2017 00:00:00;182,659999999971 06/12/2017 00:00:00;182,809999999971 07/12/2017 00:00:00;182,839999999971 08/12/2017 00:00:00;182,709999999971 11/12/2017 00:00:00;182,759999999971 12/12/2017 00:00:00;182,639999999971 13/12/2017 00:00:00;182,659999999971 14/12/2017 00:00:00;182,609999999971 15/12/2017 00:00:00;182,619999999971 18/12/2017 00:00:00;182,559999999971 19/12/2017 00:00:00;182,089999999971 20/12/2017 00:00:00;181,879999999971 21/12/2017 00:00:00;181,769999999971 22/12/2017 00:00:00;181,729999999971 27/12/2017 00:00:00;181,909999999971 28/12/2017 00:00:00;181,679999999971 29/12/2017 00:00:00;181,699999999971 02/01/2018 00:00:00;181,559999999971 03/01/2018 00:00:00;181,789999999971 04/01/2018 00:00:00;181,919999999971 05/01/2018 00:00:00;182,029999999971 08/01/2018 00:00:00;182,109999999971 09/01/2018 00:00:00;181,959999999971 10/01/2018 00:00:00;181,859999999971 11/01/2018 00:00:00;181,529999999971 12/01/2018 00:00:00;181,519999999971 15/01/2018 00:00:00;181,529999999971 16/01/2018 00:00:00;181,689999999971 17/01/2018 00:00:00;181,709999999971 18/01/2018 00:00:00;181,749999999971 19/01/2018 00:00:00;181,859999999971 22/01/2018 00:00:00;182,029999999971 23/01/2018 00:00:00;182,109999999971 24/01/2018 00:00:00;182,019999999971 25/01/2018 00:00:00;181,809999999971 26/01/2018 00:00:00;181,649999999971 29/01/2018 00:00:00;181,399999999971 30/01/2018 00:00:00;181,369999999971 31/01/2018 00:00:00;181,319999999971 01/02/2018 00:00:00;181,309999999971 02/02/2018 00:00:00;181,119999999971 05/02/2018 00:00:00;181,219999999971 06/02/2018 00:00:00;181,199999999971 07/02/2018 00:00:00;180,979999999971 08/02/2018 00:00:00;180,829999999971 09/02/2018 00:00:00;180,639999999971 12/02/2018 00:00:00;180,539999999971 13/02/2018 00:00:00;180,319999999971 14/02/2018 00:00:00;180,189999999971 15/02/2018 00:00:00;180,259999999971 16/02/2018 00:00:00;180,629999999971 19/02/2018 00:00:00;180,559999999971 20/02/2018 00:00:00;180,459999999971 21/02/2018 00:00:00;180,499999999971 22/02/2018 00:00:00;180,479999999971 23/02/2018 00:00:00;180,639999999971 26/02/2018 00:00:00;180,699999999971 27/02/2018 00:00:00;180,569999999971 28/02/2018 00:00:00;180,709999999971 01/03/2018 00:00:00;180,699999999971 02/03/2018 00:00:00;180,549999999971 05/03/2018 00:00:00;180,489999999971 06/03/2018 00:00:00;180,339999999971 07/03/2018 00:00:00;180,429999999971 08/03/2018 00:00:00;180,659999999971 09/03/2018 00:00:00;180,629999999971 12/03/2018 00:00:00;180,769999999971 13/03/2018 00:00:00;180,779999999971 14/03/2018 00:00:00;180,719999999971 15/03/2018 00:00:00;180,479999999971 16/03/2018 00:00:00;180,479999999971 19/03/2018 00:00:00;180,239999999971 20/03/2018 00:00:00;180,039999999971 21/03/2018 00:00:00;179,999999999971 22/03/2018 00:00:00;180,279999999971 23/03/2018 00:00:00;180,129999999971 26/03/2018 00:00:00;180,109999999971 27/03/2018 00:00:00;180,309999999971 28/03/2018 00:00:00;180,239999999971 29/03/2018 00:00:00;180,339999999971 03/04/2018 00:00:00;180,299999999971 04/04/2018 00:00:00;180,309999999971 05/04/2018 00:00:00;180,219999999971 06/04/2018 00:00:00;180,409999999971 09/04/2018 00:00:00;180,389999999971 10/04/2018 00:00:00;180,309999999971 11/04/2018 00:00:00;180,389999999971 12/04/2018 00:00:00;180,379999999971 13/04/2018 00:00:00;180,499999999971 16/04/2018 00:00:00;180,489999999971 17/04/2018 00:00:00;180,669999999971 18/04/2018 00:00:00;180,459999999971 19/04/2018 00:00:00;179,959999999971 20/04/2018 00:00:00;180,019999999971 23/04/2018 00:00:00;179,729999999971 24/04/2018 00:00:00;179,769999999971 25/04/2018 00:00:00;179,669999999971 26/04/2018 00:00:00;179,869999999971 27/04/2018 00:00:00;179,999999999971 30/04/2018 00:00:00;180,099999999971 02/05/2018 00:00:00;179,949999999971 03/05/2018 00:00:00;180,059999999971 04/05/2018 00:00:00;179,929999999971 07/05/2018 00:00:00;179,989999999971 08/05/2018 00:00:00;179,769999999971 09/05/2018 00:00:00;179,759999999971 11/05/2018 00:00:00;179,829999999971 14/05/2018 00:00:00;179,519999999971 15/05/2018 00:00:00;179,259999999971 16/05/2018 00:00:00;179,339999999971 17/05/2018 00:00:00;179,059999999971 18/05/2018 00:00:00;179,209999999971 22/05/2018 00:00:00;179,009999999971 23/05/2018 00:00:00;178,959999999971 24/05/2018 00:00:00;179,109999999971 25/05/2018 00:00:00;179,289999999971 28/05/2018 00:00:00;179,639999999971 29/05/2018 00:00:00;179,509999999971 30/05/2018 00:00:00;178,569999999971 31/05/2018 00:00:00;178,899999999971 01/06/2018 00:00:00;178,859999999971 04/06/2018 00:00:00;178,899999999971 05/06/2018 00:00:00;179,219999999971 06/06/2018 00:00:00;178,459999999971 07/06/2018 00:00:00;178,309999999971 08/06/2018 00:00:00;178,419999999971 11/06/2018 00:00:00;178,119999999971 12/06/2018 00:00:00;178,179999999971 13/06/2018 00:00:00;178,329999999971 14/06/2018 00:00:00;178,929999999971 15/06/2018 00:00:00;179,149999999971 18/06/2018 00:00:00;179,159999999971 19/06/2018 00:00:00;179,239999999971 20/06/2018 00:00:00;179,279999999971 21/06/2018 00:00:00;179,489999999971 22/06/2018 00:00:00;179,419999999971 25/06/2018 00:00:00;179,299999999971 26/06/2018 00:00:00;178,969999999971 27/06/2018 00:00:00;178,869999999971 28/06/2018 00:00:00;178,629999999971 29/06/2018 00:00:00;178,729999999971 02/07/2018 00:00:00;178,679999999971 03/07/2018 00:00:00;178,719999999971 04/07/2018 00:00:00;178,639999999971 05/07/2018 00:00:00;178,799999999971 06/07/2018 00:00:00;178,989999999971 09/07/2018 00:00:00;179,089999999971 10/07/2018 00:00:00;179,159999999971 11/07/2018 00:00:00;179,179999999971 12/07/2018 00:00:00;179,339999999971 13/07/2018 00:00:00;179,519999999970 16/07/2018 00:00:00;179,439999999971 17/07/2018 00:00:00;179,529999999970 18/07/2018 00:00:00;179,569999999970 19/07/2018 00:00:00;179,549999999970 20/07/2018 00:00:00;179,209999999970 23/07/2018 00:00:00;178,989999999971 24/07/2018 00:00:00;179,169999999970 25/07/2018 00:00:00;179,249999999970 26/07/2018 00:00:00;179,399999999970 27/07/2018 00:00:00;179,479999999970 30/07/2018 00:00:00;179,269999999970 31/07/2018 00:00:00;179,319999999970 01/08/2018 00:00:00;179,209999999970 02/08/2018 00:00:00;179,249999999970 03/08/2018 00:00:00;179,499999999970 06/08/2018 00:00:00;179,619999999970 07/08/2018 00:00:00;179,579999999970 08/08/2018 00:00:00;179,679999999970 09/08/2018 00:00:00;179,789999999970 10/08/2018 00:00:00;179,999999999970 13/08/2018 00:00:00;179,839999999970 14/08/2018 00:00:00;179,749999999970 16/08/2018 00:00:00;179,679999999970 17/08/2018 00:00:00;179,789999999970 20/08/2018 00:00:00;179,769999999970 21/08/2018 00:00:00;179,589999999970 22/08/2018 00:00:00;179,469999999970 23/08/2018 00:00:00;179,409999999970 24/08/2018 00:00:00;179,319999999970 27/08/2018 00:00:00;179,109999999970 28/08/2018 00:00:00;179,039999999970 29/08/2018 00:00:00;178,829999999970 30/08/2018 00:00:00;179,109999999970 31/08/2018 00:00:00;179,109999999970 03/09/2018 00:00:00;178,979999999970 04/09/2018 00:00:00;178,739999999970 05/09/2018 00:00:00;178,449999999970 06/09/2018 00:00:00;178,639999999970 07/09/2018 00:00:00;178,469999999970 10/09/2018 00:00:00;178,409999999970 11/09/2018 00:00:00;178,339999999970 12/09/2018 00:00:00;178,489999999970 13/09/2018 00:00:00;178,529999999970 14/09/2018 00:00:00;178,469999999970 17/09/2018 00:00:00;178,449999999970 18/09/2018 00:00:00;178,419999999970 19/09/2018 00:00:00;178,469999999970 20/09/2018 00:00:00;178,609999999970 21/09/2018 00:00:00;178,709999999970 24/09/2018 00:00:00;178,369999999970 25/09/2018 00:00:00;178,159999999970 26/09/2018 00:00:00;178,229999999970 27/09/2018 00:00:00;178,159999999970 28/09/2018 00:00:00;178,419999999970 01/10/2018 00:00:00;178,459999999970 02/10/2018 00:00:00;178,689999999970 03/10/2018 00:00:00;178,389999999970 04/10/2018 00:00:00;178,079999999970 05/10/2018 00:00:00;177,849999999970 08/10/2018 00:00:00;178,079999999970 09/10/2018 00:00:00;177,929999999970 10/10/2018 00:00:00;177,889999999970 11/10/2018 00:00:00;177,869999999970 12/10/2018 00:00:00;178,039999999970 15/10/2018 00:00:00;178,009999999970 16/10/2018 00:00:00;178,039999999970 17/10/2018 00:00:00;178,219999999970 18/10/2018 00:00:00;178,439999999970 19/10/2018 00:00:00;177,959999999970 22/10/2018 00:00:00;178,069999999970 23/10/2018 00:00:00;178,119999999970 24/10/2018 00:00:00;178,109999999970 25/10/2018 00:00:00;177,919999999970 26/10/2018 00:00:00;178,009999999970 29/10/2018 00:00:00;177,819999999970 30/10/2018 00:00:00;177,819999999970 31/10/2018 00:00:00;177,729999999970 02/11/2018 00:00:00;177,639999999970 05/11/2018 00:00:00;177,649999999970 06/11/2018 00:00:00;177,649999999970 07/11/2018 00:00:00;177,649999999970 08/11/2018 00:00:00;177,619999999970 09/11/2018 00:00:00;177,869999999970 12/11/2018 00:00:00;177,769999999970 13/11/2018 00:00:00;177,499999999970 14/11/2018 00:00:00;177,379999999970 15/11/2018 00:00:00;177,309999999970 16/11/2018 00:00:00;176,999999999970 19/11/2018 00:00:00;176,649999999970 20/11/2018 00:00:00;176,319999999970 21/11/2018 00:00:00;176,279999999970 22/11/2018 00:00:00;176,369999999970 23/11/2018 00:00:00;176,609999999970 26/11/2018 00:00:00;176,579999999970 27/11/2018 00:00:00;176,619999999970 28/11/2018 00:00:00;176,509999999970 29/11/2018 00:00:00;176,629999999970 30/11/2018 00:00:00;176,569999999970 03/12/2018 00:00:00;176,679999999970 04/12/2018 00:00:00;176,709999999970 05/12/2018 00:00:00;176,429999999970 06/12/2018 00:00:00;176,539999999970 07/12/2018 00:00:00;176,379999999970 10/12/2018 00:00:00;176,249999999970 11/12/2018 00:00:00;176,389999999970 12/12/2018 00:00:00;176,249999999970 13/12/2018 00:00:00;176,599999999970 14/12/2018 00:00:00;176,879999999970 17/12/2018 00:00:00;176,859999999970 18/12/2018 00:00:00;176,849999999970 19/12/2018 00:00:00;176,929999999970 20/12/2018 00:00:00;176,919999999970 21/12/2018 00:00:00;176,799999999970 27/12/2018 00:00:00;176,959999999970 28/12/2018 00:00:00;176,899999999970 31/12/2018 00:00:00;176,909999999970 02/01/2019 00:00:00;177,219999999970 03/01/2019 00:00:00;177,029999999970 04/01/2019 00:00:00;176,529999999970 07/01/2019 00:00:00;176,269999999970 08/01/2019 00:00:00;176,139999999970 09/01/2019 00:00:00;176,369999999970 10/01/2019 00:00:00;176,509999999970 11/01/2019 00:00:00;176,739999999970 14/01/2019 00:00:00;176,809999999970 15/01/2019 00:00:00;177,119999999970 16/01/2019 00:00:00;177,219999999970 17/01/2019 00:00:00;177,159999999970 18/01/2019 00:00:00;177,249999999970 21/01/2019 00:00:00;177,409999999970 22/01/2019 00:00:00;177,519999999970 23/01/2019 00:00:00;177,589999999970 24/01/2019 00:00:00;177,949999999970 25/01/2019 00:00:00;177,959999999970 28/01/2019 00:00:00;177,959999999970 29/01/2019 00:00:00;177,989999999970 30/01/2019 00:00:00;178,309999999970 31/01/2019 00:00:00;178,719999999970 01/02/2019 00:00:00;178,749999999970 04/02/2019 00:00:00;178,769999999970 05/02/2019 00:00:00;179,039999999969 06/02/2019 00:00:00;179,319999999969 07/02/2019 00:00:00;179,549999999969 08/02/2019 00:00:00;179,549999999969 11/02/2019 00:00:00;179,369999999969 12/02/2019 00:00:00;179,369999999969 13/02/2019 00:00:00;179,519999999969 14/02/2019 00:00:00;179,669999999969 15/02/2019 00:00:00;179,709999999969 18/02/2019 00:00:00;179,809999999969 19/02/2019 00:00:00;179,919999999969 20/02/2019 00:00:00;179,949999999969 21/02/2019 00:00:00;179,729999999969 22/02/2019 00:00:00;179,889999999969 25/02/2019 00:00:00;179,889999999969 26/02/2019 00:00:00;179,939999999969 27/02/2019 00:00:00;179,909999999969 28/02/2019 00:00:00;179,829999999969 01/03/2019 00:00:00;179,909999999969 04/03/2019 00:00:00;180,119999999969 05/03/2019 00:00:00;180,019999999969 06/03/2019 00:00:00;180,099999999969 07/03/2019 00:00:00;180,359999999969 08/03/2019 00:00:00;180,139999999969 11/03/2019 00:00:00;180,209999999969 12/03/2019 00:00:00;180,509999999969 13/03/2019 00:00:00;180,659999999969 14/03/2019 00:00:00;180,759999999969 15/03/2019 00:00:00;180,899999999969 18/03/2019 00:00:00;181,109999999969 19/03/2019 00:00:00;181,179999999969 20/03/2019 00:00:00;181,149999999969 21/03/2019 00:00:00;181,379999999969 22/03/2019 00:00:00;181,709999999969 25/03/2019 00:00:00;181,629999999969 26/03/2019 00:00:00;181,579999999969 27/03/2019 00:00:00;182,149999999969 28/03/2019 00:00:00;182,069999999969 29/03/2019 00:00:00;182,179999999969 01/04/2019 00:00:00;182,129999999969 02/04/2019 00:00:00;182,419999999969 03/04/2019 00:00:00;182,119999999969 04/04/2019 00:00:00;182,189999999969 05/04/2019 00:00:00;182,159999999969 08/04/2019 00:00:00;182,179999999969 09/04/2019 00:00:00;182,289999999969 10/04/2019 00:00:00;182,529999999968 11/04/2019 00:00:00;182,489999999968 12/04/2019 00:00:00;182,179999999969 15/04/2019 00:00:00;182,309999999968 16/04/2019 00:00:00;182,369999999968 17/04/2019 00:00:00;182,369999999968 18/04/2019 00:00:00;182,719999999968 23/04/2019 00:00:00;182,719999999968 24/04/2019 00:00:00;183,119999999968 25/04/2019 00:00:00;183,109999999968 26/04/2019 00:00:00;183,199999999968 29/04/2019 00:00:00;183,189999999968 30/04/2019 00:00:00;183,259999999968 02/05/2019 00:00:00;183,269999999968 03/05/2019 00:00:00;183,259999999968 06/05/2019 00:00:00;183,369999999968 07/05/2019 00:00:00;183,419999999968 08/05/2019 00:00:00;183,119999999968 10/05/2019 00:00:00;182,819999999968 13/05/2019 00:00:00;182,719999999968 14/05/2019 00:00:00;182,659999999968 15/05/2019 00:00:00;182,819999999968 16/05/2019 00:00:00;182,899999999968 17/05/2019 00:00:00;182,989999999968 20/05/2019 00:00:00;182,879999999968 21/05/2019 00:00:00;182,679999999968 22/05/2019 00:00:00;182,689999999968 23/05/2019 00:00:00;182,579999999968 24/05/2019 00:00:00;182,549999999968 27/05/2019 00:00:00;182,739999999968 28/05/2019 00:00:00;182,789999999968 29/05/2019 00:00:00;182,789999999968 31/05/2019 00:00:00;182,929999999968 03/06/2019 00:00:00;182,809999999968 04/06/2019 00:00:00;182,979999999968 05/06/2019 00:00:00;183,449999999968 06/06/2019 00:00:00;183,489999999968 07/06/2019 00:00:00;183,729999999968 11/06/2019 00:00:00;183,939999999968 12/06/2019 00:00:00;183,959999999968 13/06/2019 00:00:00;183,979999999968 14/06/2019 00:00:00;184,109999999968 17/06/2019 00:00:00;184,079999999968 18/06/2019 00:00:00;184,979999999968 19/06/2019 00:00:00;185,139999999968 20/06/2019 00:00:00;185,759999999968 21/06/2019 00:00:00;185,629999999968 24/06/2019 00:00:00;185,859999999967 25/06/2019 00:00:00;185,969999999967 26/06/2019 00:00:00;185,699999999967 27/06/2019 00:00:00;185,819999999967 28/06/2019 00:00:00;185,979999999967 01/07/2019 00:00:00;186,359999999967 02/07/2019 00:00:00;186,539999999967 03/07/2019 00:00:00;186,839999999967 04/07/2019 00:00:00;187,129999999967 05/07/2019 00:00:00;186,989999999967 08/07/2019 00:00:00;186,929999999967 09/07/2019 00:00:00;186,739999999967 10/07/2019 00:00:00;186,509999999967 11/07/2019 00:00:00;186,409999999967 12/07/2019 00:00:00;186,419999999967 15/07/2019 00:00:00;186,799999999967 16/07/2019 00:00:00;186,869999999967 17/07/2019 00:00:00;187,169999999967 18/07/2019 00:00:00;187,199999999967 19/07/2019 00:00:00;187,389999999967 22/07/2019 00:00:00;187,579999999967 23/07/2019 00:00:00;187,809999999967 24/07/2019 00:00:00;188,279999999967 25/07/2019 00:00:00;188,479999999967 26/07/2019 00:00:00;188,669999999967 29/07/2019 00:00:00;188,839999999967 30/07/2019 00:00:00;188,689999999967 31/07/2019 00:00:00;188,949999999967 01/08/2019 00:00:00;188,859999999967 02/08/2019 00:00:00;188,849999999967 05/08/2019 00:00:00;188,669999999967 06/08/2019 00:00:00;188,769999999967 07/08/2019 00:00:00;189,179999999967 08/08/2019 00:00:00;189,119999999967 09/08/2019 00:00:00;189,219999999967 12/08/2019 00:00:00;189,369999999967 13/08/2019 00:00:00;189,399999999967 14/08/2019 00:00:00;189,619999999966 16/08/2019 00:00:00;189,779999999966 19/08/2019 00:00:00;189,619999999966 20/08/2019 00:00:00;189,929999999966 21/08/2019 00:00:00;189,869999999966 22/08/2019 00:00:00;189,719999999966 23/08/2019 00:00:00;190,009999999966 26/08/2019 00:00:00;189,979999999966 27/08/2019 00:00:00;190,139999999966 28/08/2019 00:00:00;190,199999999966 29/08/2019 00:00:00;190,099999999966 30/08/2019 00:00:00;190,129999999966 02/09/2019 00:00:00;190,069999999966 03/09/2019 00:00:00;189,869999999966 04/09/2019 00:00:00;189,629999999966 05/09/2019 00:00:00;189,049999999966 06/09/2019 00:00:00;189,249999999966 09/09/2019 00:00:00;188,869999999966 10/09/2019 00:00:00;188,439999999967 11/09/2019 00:00:00;188,369999999967 12/09/2019 00:00:00;188,179999999967 13/09/2019 00:00:00;187,949999999967 16/09/2019 00:00:00;188,229999999967 17/09/2019 00:00:00;188,009999999967 18/09/2019 00:00:00;188,049999999967 19/09/2019 00:00:00;187,879999999967 20/09/2019 00:00:00;187,969999999967 23/09/2019 00:00:00;188,279999999966 24/09/2019 00:00:00;188,339999999966 25/09/2019 00:00:00;188,049999999967 26/09/2019 00:00:00;188,179999999966 27/09/2019 00:00:00;188,249999999966 30/09/2019 00:00:00;188,339999999966 01/10/2019 00:00:00;188,489999999966 02/10/2019 00:00:00;188,299999999966 03/10/2019 00:00:00;188,419999999966 04/10/2019 00:00:00;188,389999999966 07/10/2019 00:00:00;188,269999999966 08/10/2019 00:00:00;188,349999999966 09/10/2019 00:00:00;188,009999999966 10/10/2019 00:00:00;187,489999999967 11/10/2019 00:00:00;187,579999999967 14/10/2019 00:00:00;187,659999999966 15/10/2019 00:00:00;187,539999999966 16/10/2019 00:00:00;187,459999999966 17/10/2019 00:00:00;187,639999999966 18/10/2019 00:00:00;187,479999999966 21/10/2019 00:00:00;187,369999999966 22/10/2019 00:00:00;187,529999999966 23/10/2019 00:00:00;187,729999999966 24/10/2019 00:00:00;187,919999999966 25/10/2019 00:00:00;187,729999999966 28/10/2019 00:00:00;187,629999999966 29/10/2019 00:00:00;187,659999999966 30/10/2019 00:00:00;187,639999999966 31/10/2019 00:00:00;188,049999999966 04/11/2019 00:00:00;187,989999999966 05/11/2019 00:00:00;187,899999999966 06/11/2019 00:00:00;188,039999999966 07/11/2019 00:00:00;187,359999999966 08/11/2019 00:00:00;187,459999999966 11/11/2019 00:00:00;187,249999999966 12/11/2019 00:00:00;187,299999999966 13/11/2019 00:00:00;187,429999999966 14/11/2019 00:00:00;187,619999999966 15/11/2019 00:00:00;187,389999999966 18/11/2019 00:00:00;187,309999999966 19/11/2019 00:00:00;187,199999999966 20/11/2019 00:00:00;187,039999999966 21/11/2019 00:00:00;186,769999999966 22/11/2019 00:00:00;187,009999999966 25/11/2019 00:00:00;187,079999999966 26/11/2019 00:00:00;187,369999999966 27/11/2019 00:00:00;187,479999999966 28/11/2019 00:00:00;187,439999999966 29/11/2019 00:00:00;187,459999999966 02/12/2019 00:00:00;187,059999999966 03/12/2019 00:00:00;187,439999999966 04/12/2019 00:00:00;187,309999999966 05/12/2019 00:00:00;187,289999999966 06/12/2019 00:00:00;187,329999999966 09/12/2019 00:00:00;187,599999999966 10/12/2019 00:00:00;187,619999999966 11/12/2019 00:00:00;187,789999999966 12/12/2019 00:00:00;187,549999999966 13/12/2019 00:00:00;187,869999999966 16/12/2019 00:00:00;187,979999999966 17/12/2019 00:00:00;188,149999999966 18/12/2019 00:00:00;187,939999999966 19/12/2019 00:00:00;187,839999999966 20/12/2019 00:00:00;187,939999999966 23/12/2019 00:00:00;187,909999999966 27/12/2019 00:00:00;187,979999999966 30/12/2019 00:00:00;187,539999999966 31/12/2019 00:00:00;187,569999999966 02/01/2020 00:00:00;187,839999999966 03/01/2020 00:00:00;188,229999999966 06/01/2020 00:00:00;188,229999999966 07/01/2020 00:00:00;188,149999999966 08/01/2020 00:00:00;187,689999999966 09/01/2020 00:00:00;187,459999999966 10/01/2020 00:00:00;187,609999999966 13/01/2020 00:00:00;187,359999999966 14/01/2020 00:00:00;187,399999999966 15/01/2020 00:00:00;187,579999999966 16/01/2020 00:00:00;187,779999999966 17/01/2020 00:00:00;187,919999999966 20/01/2020 00:00:00;188,049999999966 21/01/2020 00:00:00;188,219999999966 22/01/2020 00:00:00;188,329999999966 23/01/2020 00:00:00;188,609999999966 24/01/2020 00:00:00;188,769999999966 27/01/2020 00:00:00;188,879999999966 28/01/2020 00:00:00;188,519999999966 29/01/2020 00:00:00;188,829999999966 30/01/2020 00:00:00;188,979999999966 31/01/2020 00:00:00;189,229999999965 03/02/2020 00:00:00;189,239999999965 04/02/2020 00:00:00;188,989999999965 05/02/2020 00:00:00;188,809999999966 06/02/2020 00:00:00;188,949999999965 07/02/2020 00:00:00;189,069999999965 10/02/2020 00:00:00;189,199999999965 11/02/2020 00:00:00;189,149999999965 12/02/2020 00:00:00;189,139999999965 13/02/2020 00:00:00;189,189999999965 14/02/2020 00:00:00;189,379999999965 17/02/2020 00:00:00;189,439999999965 18/02/2020 00:00:00;189,549999999965 19/02/2020 00:00:00;189,609999999965 20/02/2020 00:00:00;189,809999999965 21/02/2020 00:00:00;189,679999999965 24/02/2020 00:00:00;189,649999999965 25/02/2020 00:00:00;189,629999999965 26/02/2020 00:00:00;189,219999999965 27/02/2020 00:00:00;189,019999999965 28/02/2020 00:00:00;188,609999999965 02/03/2020 00:00:00;188,599999999965 03/03/2020 00:00:00;188,719999999965 04/03/2020 00:00:00;188,959999999965 05/03/2020 00:00:00;189,079999999965 06/03/2020 00:00:00;188,279999999965 09/03/2020 00:00:00;186,589999999966 10/03/2020 00:00:00;185,939999999966 11/03/2020 00:00:00;185,499999999966 12/03/2020 00:00:00;183,879999999966 13/03/2020 00:00:00;181,669999999967 16/03/2020 00:00:00;179,169999999967 17/03/2020 00:00:00;177,139999999967 18/03/2020 00:00:00;173,079999999968 19/03/2020 00:00:00;172,109999999968 20/03/2020 00:00:00;172,769999999968 23/03/2020 00:00:00;172,159999999968 24/03/2020 00:00:00;171,139999999968 25/03/2020 00:00:00;170,759999999969 26/03/2020 00:00:00;171,749999999968 27/03/2020 00:00:00;172,909999999968 30/03/2020 00:00:00;172,969999999968 31/03/2020 00:00:00;173,319999999968 01/04/2020 00:00:00;173,249999999968 02/04/2020 00:00:00;173,219999999968 03/04/2020 00:00:00;173,359999999968 06/04/2020 00:00:00;173,499999999968 07/04/2020 00:00:00;173,579999999968 08/04/2020 00:00:00;174,139999999968 09/04/2020 00:00:00;176,039999999967 14/04/2020 00:00:00;177,709999999967 15/04/2020 00:00:00;178,179999999967 16/04/2020 00:00:00;177,999999999967 17/04/2020 00:00:00;178,039999999967 20/04/2020 00:00:00;177,759999999967 21/04/2020 00:00:00;177,629999999967 22/04/2020 00:00:00;177,429999999967 23/04/2020 00:00:00;177,889999999967 24/04/2020 00:00:00;178,539999999967 27/04/2020 00:00:00;179,019999999967 28/04/2020 00:00:00;179,409999999967 29/04/2020 00:00:00;179,659999999967 30/04/2020 00:00:00;180,499999999966 04/05/2020 00:00:00;179,939999999967 05/05/2020 00:00:00;179,969999999967 06/05/2020 00:00:00;179,329999999967 07/05/2020 00:00:00;179,349999999967 08/05/2020 00:00:00;179,429999999967 11/05/2020 00:00:00;179,149999999967 12/05/2020 00:00:00;178,949999999967 13/05/2020 00:00:00;178,889999999967 14/05/2020 00:00:00;178,489999999967 15/05/2020 00:00:00;178,259999999967 18/05/2020 00:00:00;177,889999999967 19/05/2020 00:00:00;178,289999999967 20/05/2020 00:00:00;178,789999999967 22/05/2020 00:00:00;179,329999999967 25/05/2020 00:00:00;179,419999999967 26/05/2020 00:00:00;179,669999999967 27/05/2020 00:00:00;180,389999999966 28/05/2020 00:00:00;180,719999999966 29/05/2020 00:00:00;180,899999999966 02/06/2020 00:00:00;181,179999999966 03/06/2020 00:00:00;181,599999999966 04/06/2020 00:00:00;182,279999999966 05/06/2020 00:00:00;183,479999999966 08/06/2020 00:00:00;184,179999999966 09/06/2020 00:00:00;183,559999999966 10/06/2020 00:00:00;183,179999999966 11/06/2020 00:00:00;182,859999999966 12/06/2020 00:00:00;182,999999999966 15/06/2020 00:00:00;182,779999999966 16/06/2020 00:00:00;183,569999999966 17/06/2020 00:00:00;183,449999999966 18/06/2020 00:00:00;183,209999999966 19/06/2020 00:00:00;183,219999999966 22/06/2020 00:00:00;183,159999999966 24/06/2020 00:00:00;183,009999999966 25/06/2020 00:00:00;182,939999999966 26/06/2020 00:00:00;182,969999999966 29/06/2020 00:00:00;182,709999999966 30/06/2020 00:00:00;182,719999999966 01/07/2020 00:00:00;182,529999999966 02/07/2020 00:00:00;183,069999999966 03/07/2020 00:00:00;183,199999999966 06/07/2020 00:00:00;183,449999999966 07/07/2020 00:00:00;183,429999999966 08/07/2020 00:00:00;183,469999999965 09/07/2020 00:00:00;183,659999999965 10/07/2020 00:00:00;183,649999999965 13/07/2020 00:00:00;183,419999999965 14/07/2020 00:00:00;183,649999999965 15/07/2020 00:00:00;184,029999999965 16/07/2020 00:00:00;184,349999999965 17/07/2020 00:00:00;184,389999999965 20/07/2020 00:00:00;184,809999999965 21/07/2020 00:00:00;185,309999999965 22/07/2020 00:00:00;185,659999999965 23/07/2020 00:00:00;185,799999999965 24/07/2020 00:00:00;185,529999999965 27/07/2020 00:00:00;185,899999999965 28/07/2020 00:00:00;186,049999999965 29/07/2020 00:00:00;185,939999999965 30/07/2020 00:00:00;186,079999999965 31/07/2020 00:00:00;185,909999999965 03/08/2020 00:00:00;185,839999999965 04/08/2020 00:00:00;186,179999999965 05/08/2020 00:00:00;186,029999999965 06/08/2020 00:00:00;186,349999999965 07/08/2020 00:00:00;186,329999999965 10/08/2020 00:00:00;186,729999999965 11/08/2020 00:00:00;186,739999999965 12/08/2020 00:00:00;186,689999999965 13/08/2020 00:00:00;186,549999999965 14/08/2020 00:00:00;186,539999999965 17/08/2020 00:00:00;186,749999999965 18/08/2020 00:00:00;186,829999999965 19/08/2020 00:00:00;186,949999999965 20/08/2020 00:00:00;187,099999999964 21/08/2020 00:00:00;187,229999999964 24/08/2020 00:00:00;187,169999999964 25/08/2020 00:00:00;186,779999999965 26/08/2020 00:00:00;186,589999999965 27/08/2020 00:00:00;186,549999999965 28/08/2020 00:00:00;186,559999999965 31/08/2020 00:00:00;186,459999999965 01/09/2020 00:00:00;186,689999999965 02/09/2020 00:00:00;187,229999999964 03/09/2020 00:00:00;187,409999999964 04/09/2020 00:00:00;187,229999999964 07/09/2020 00:00:00;187,139999999964 08/09/2020 00:00:00;187,209999999964 09/09/2020 00:00:00;186,889999999964 10/09/2020 00:00:00;186,679999999964 11/09/2020 00:00:00;187,039999999964 14/09/2020 00:00:00;187,059999999964 15/09/2020 00:00:00;187,089999999964 16/09/2020 00:00:00;187,199999999964 17/09/2020 00:00:00;187,339999999964 18/09/2020 00:00:00;187,329999999964 21/09/2020 00:00:00;187,349999999964 22/09/2020 00:00:00;186,929999999964 23/09/2020 00:00:00;186,869999999964 24/09/2020 00:00:00;186,419999999964 25/09/2020 00:00:00;186,359999999964 28/09/2020 00:00:00;186,469999999964 29/09/2020 00:00:00;186,659999999964 30/09/2020 00:00:00;186,629999999964 01/10/2020 00:00:00;186,989999999964 02/10/2020 00:00:00;187,119999999964 05/10/2020 00:00:00;187,169999999964 06/10/2020 00:00:00;187,469999999964 07/10/2020 00:00:00;187,459999999964 08/10/2020 00:00:00;187,839999999964 09/10/2020 00:00:00;187,889999999964 12/10/2020 00:00:00;188,089999999964 13/10/2020 00:00:00;188,239999999964 14/10/2020 00:00:00;188,379999999964 15/10/2020 00:00:00;188,349999999964 16/10/2020 00:00:00;188,489999999964 19/10/2020 00:00:00;188,649999999964 20/10/2020 00:00:00;188,539999999964 21/10/2020 00:00:00;188,459999999964 22/10/2020 00:00:00;188,319999999964 23/10/2020 00:00:00;188,419999999964 26/10/2020 00:00:00;188,369999999964 27/10/2020 00:00:00;188,579999999964 28/10/2020 00:00:00;188,259999999964 29/10/2020 00:00:00;188,219999999964 30/10/2020 00:00:00;188,019999999964 02/11/2020 00:00:00;188,139999999964 03/11/2020 00:00:00;188,279999999964 04/11/2020 00:00:00;188,609999999964 05/11/2020 00:00:00;189,139999999964 06/11/2020 00:00:00;189,229999999964 09/11/2020 00:00:00;189,459999999964 10/11/2020 00:00:00;189,409999999964 11/11/2020 00:00:00;189,739999999963 12/11/2020 00:00:00;189,819999999963 13/11/2020 00:00:00;189,889999999963 16/11/2020 00:00:00;190,189999999963 17/11/2020 00:00:00;190,329999999963 18/11/2020 00:00:00;190,379999999963 19/11/2020 00:00:00;190,489999999963 20/11/2020 00:00:00;190,659999999963 23/11/2020 00:00:00;190,809999999963 24/11/2020 00:00:00;190,949999999963 25/11/2020 00:00:00;191,019999999963 26/11/2020 00:00:00;191,129999999963 27/11/2020 00:00:00;191,149999999963 30/11/2020 00:00:00;191,029999999963 01/12/2020 00:00:00;190,839999999963 02/12/2020 00:00:00;190,849999999963 03/12/2020 00:00:00;191,209999999963 04/12/2020 00:00:00;191,359999999963 07/12/2020 00:00:00;191,649999999963 08/12/2020 00:00:00;191,839999999963 09/12/2020 00:00:00;191,909999999963 10/12/2020 00:00:00;191,889999999963 11/12/2020 00:00:00;192,049999999963 14/12/2020 00:00:00;191,969999999963 15/12/2020 00:00:00;191,879999999963 16/12/2020 00:00:00;191,609999999963 17/12/2020 00:00:00;191,719999999963 18/12/2020 00:00:00;191,779999999963 21/12/2020 00:00:00;191,699999999963 22/12/2020 00:00:00;191,769999999963 23/12/2020 00:00:00;191,449999999963 28/12/2020 00:00:00;191,569999999963 29/12/2020 00:00:00;191,719999999963 30/12/2020 00:00:00;191,679999999963 31/12/2020 00:00:00;191,709999999963 04/01/2021 00:00:00;192,159999999963 05/01/2021 00:00:00;192,099999999963 06/01/2021 00:00:00;192,119999999963 07/01/2021 00:00:00;192,279999999963 08/01/2021 00:00:00;192,309999999963 11/01/2021 00:00:00;192,129999999963 12/01/2021 00:00:00;191,689999999963 13/01/2021 00:00:00;191,839999999963 14/01/2021 00:00:00;192,019999999963 15/01/2021 00:00:00;191,869999999963 18/01/2021 00:00:00;191,679999999963 19/01/2021 00:00:00;191,739999999963 20/01/2021 00:00:00;191,929999999963 21/01/2021 00:00:00;191,819999999963 22/01/2021 00:00:00;191,759999999963 25/01/2021 00:00:00;191,909999999963 26/01/2021 00:00:00;191,679999999963 27/01/2021 00:00:00;191,549999999963 28/01/2021 00:00:00;191,159999999963 29/01/2021 00:00:00;191,159999999963 01/02/2021 00:00:00;191,329999999963 02/02/2021 00:00:00;191,359999999963 03/02/2021 00:00:00;191,459999999963 04/02/2021 00:00:00;191,419999999963 05/02/2021 00:00:00;191,549999999963 08/02/2021 00:00:00;191,589999999963 09/02/2021 00:00:00;191,579999999963 10/02/2021 00:00:00;191,559999999963 11/02/2021 00:00:00;191,669999999963 12/02/2021 00:00:00;191,479999999963 15/02/2021 00:00:00;191,199999999963 16/02/2021 00:00:00;191,039999999963 17/02/2021 00:00:00;191,129999999963 18/02/2021 00:00:00;190,979999999963 19/02/2021 00:00:00;190,749999999963 22/02/2021 00:00:00;190,869999999963 23/02/2021 00:00:00;190,649999999963 24/02/2021 00:00:00;190,609999999963 25/02/2021 00:00:00;189,899999999963 26/02/2021 00:00:00;189,729999999963 01/03/2021 00:00:00;190,389999999963 02/03/2021 00:00:00;190,589999999963 03/03/2021 00:00:00;190,239999999963 04/03/2021 00:00:00;190,219999999963 05/03/2021 00:00:00;190,079999999963 08/03/2021 00:00:00;189,869999999963 09/03/2021 00:00:00;189,989999999963 10/03/2021 00:00:00;190,049999999963 11/03/2021 00:00:00;190,319999999963 12/03/2021 00:00:00;190,129999999963 15/03/2021 00:00:00;190,259999999963 16/03/2021 00:00:00;190,259999999963 17/03/2021 00:00:00;190,009999999963 18/03/2021 00:00:00;189,719999999963 19/03/2021 00:00:00;189,849999999963 22/03/2021 00:00:00;189,949999999963 23/03/2021 00:00:00;190,109999999963 24/03/2021 00:00:00;190,219999999963 25/03/2021 00:00:00;190,399999999963 26/03/2021 00:00:00;190,219999999963 29/03/2021 00:00:00;190,049999999963 30/03/2021 00:00:00;189,849999999963 31/03/2021 00:00:00;190,049999999963 01/04/2021 00:00:00;190,589999999962 06/04/2021 00:00:00;190,839999999962 07/04/2021 00:00:00;190,939999999962 08/04/2021 00:00:00;191,059999999962 09/04/2021 00:00:00;190,839999999962 12/04/2021 00:00:00;190,799999999962 13/04/2021 00:00:00;190,719999999962 14/04/2021 00:00:00;190,539999999962 15/04/2021 00:00:00;190,739999999962 16/04/2021 00:00:00;190,669999999962 19/04/2021 00:00:00;190,619999999962 20/04/2021 00:00:00;190,669999999962 21/04/2021 00:00:00;190,679999999962 22/04/2021 00:00:00;190,629999999962 23/04/2021 00:00:00;190,679999999962 26/04/2021 00:00:00;190,589999999962 27/04/2021 00:00:00;190,559999999962 28/04/2021 00:00:00;190,459999999962 29/04/2021 00:00:00;190,269999999962 30/04/2021 00:00:00;190,319999999962 03/05/2021 00:00:00;190,339999999962 04/05/2021 00:00:00;190,509999999962 05/05/2021 00:00:00;190,479999999962 06/05/2021 00:00:00;190,429999999962 07/05/2021 00:00:00;190,339999999962 10/05/2021 00:00:00;190,339999999962 11/05/2021 00:00:00;189,969999999962 12/05/2021 00:00:00;189,719999999962 14/05/2021 00:00:00;189,579999999962 17/05/2021 00:00:00;189,549999999962 18/05/2021 00:00:00;189,459999999962 19/05/2021 00:00:00;189,289999999962 20/05/2021 00:00:00;189,239999999962 21/05/2021 00:00:00;189,359999999962 25/05/2021 00:00:00;189,679999999962 26/05/2021 00:00:00;189,899999999962 27/05/2021 00:00:00;189,789999999962 28/05/2021 00:00:00;189,889999999962 31/05/2021 00:00:00;189,889999999962 01/06/2021 00:00:00;189,939999999962 02/06/2021 00:00:00;190,139999999962 03/06/2021 00:00:00;190,089999999962 04/06/2021 00:00:00;190,299999999962 07/06/2021 00:00:00;190,269999999962 08/06/2021 00:00:00;190,469999999962 09/06/2021 00:00:00;190,699999999962 10/06/2021 00:00:00;190,829999999962 11/06/2021 00:00:00;191,059999999962 14/06/2021 00:00:00;190,999999999962 15/06/2021 00:00:00;190,869999999962 16/06/2021 00:00:00;190,829999999962 17/06/2021 00:00:00;190,679999999962 18/06/2021 00:00:00;190,789999999962 21/06/2021 00:00:00;190,429999999962 22/06/2021 00:00:00;190,349999999962 24/06/2021 00:00:00;190,489999999962 25/06/2021 00:00:00;190,289999999962 28/06/2021 00:00:00;190,539999999962 29/06/2021 00:00:00;190,439999999962 30/06/2021 00:00:00;190,699999999962 01/07/2021 00:00:00;190,679999999962 02/07/2021 00:00:00;190,969999999962 05/07/2021 00:00:00;190,839999999962 06/07/2021 00:00:00;191,309999999962 07/07/2021 00:00:00;191,619999999962 08/07/2021 00:00:00;191,649999999962 09/07/2021 00:00:00;191,559999999962 12/07/2021 00:00:00;191,569999999962 13/07/2021 00:00:00;191,559999999962 14/07/2021 00:00:00;191,809999999961 15/07/2021 00:00:00;191,959999999961 16/07/2021 00:00:00;192,099999999961 19/07/2021 00:00:00;192,249999999961 20/07/2021 00:00:00;192,439999999961 21/07/2021 00:00:00;192,349999999961 22/07/2021 00:00:00;192,549999999961 23/07/2021 00:00:00;192,599999999961 26/07/2021 00:00:00;192,619999999961 27/07/2021 00:00:00;192,769999999961 28/07/2021 00:00:00;192,909999999961 29/07/2021 00:00:00;192,939999999961 30/07/2021 00:00:00;193,039999999961 02/08/2021 00:00:00;193,249999999961 03/08/2021 00:00:00;193,279999999961 04/08/2021 00:00:00;193,449999999961 05/08/2021 00:00:00;193,449999999961 06/08/2021 00:00:00;193,109999999961 09/08/2021 00:00:00;193,069999999961 10/08/2021 00:00:00;193,009999999961 11/08/2021 00:00:00;192,989999999961 12/08/2021 00:00:00;192,949999999961 13/08/2021 00:00:00;192,989999999961 16/08/2021 00:00:00;192,979999999961 17/08/2021 00:00:00;192,979999999961 18/08/2021 00:00:00;193,049999999961 19/08/2021 00:00:00;193,019999999961 20/08/2021 00:00:00;193,049999999961 23/08/2021 00:00:00;192,929999999961 24/08/2021 00:00:00;193,269999999961 25/08/2021 00:00:00;192,569999999961 26/08/2021 00:00:00;192,359999999961 27/08/2021 00:00:00;192,479999999961 30/08/2021 00:00:00;192,559999999961 31/08/2021 00:00:00;192,279999999961 01/09/2021 00:00:00;192,199999999961 02/09/2021 00:00:00;192,289999999961 03/09/2021 00:00:00;192,159999999961 06/09/2021 00:00:00;192,209999999961 07/09/2021 00:00:00;191,899999999961 08/09/2021 00:00:00;191,899999999961 09/09/2021 00:00:00;192,109999999961 10/09/2021 00:00:00;191,949999999961 13/09/2021 00:00:00;192,009999999961 14/09/2021 00:00:00;192,109999999961 15/09/2021 00:00:00;191,979999999961 16/09/2021 00:00:00;191,969999999961 17/09/2021 00:00:00;191,859999999961 20/09/2021 00:00:00;191,999999999961 21/09/2021 00:00:00;191,959999999961 22/09/2021 00:00:00;191,929999999961 23/09/2021 00:00:00;191,499999999961 24/09/2021 00:00:00;191,269999999961 27/09/2021 00:00:00;191,189999999961 28/09/2021 00:00:00;190,969999999961 29/09/2021 00:00:00;191,039999999961 30/09/2021 00:00:00;191,009999999961 01/10/2021 00:00:00;191,089999999961 04/10/2021 00:00:00;191,029999999961 05/10/2021 00:00:00;190,819999999961 06/10/2021 00:00:00;190,639999999961 07/10/2021 00:00:00;190,659999999961 08/10/2021 00:00:00;190,419999999961 11/10/2021 00:00:00;190,059999999961 12/10/2021 00:00:00;189,579999999961 13/10/2021 00:00:00;189,839999999961 14/10/2021 00:00:00;190,389999999961 15/10/2021 00:00:00;190,309999999961 18/10/2021 00:00:00;190,039999999961 19/10/2021 00:00:00;189,829999999961 20/10/2021 00:00:00;189,999999999961 21/10/2021 00:00:00;189,749999999961 22/10/2021 00:00:00;189,729999999961 25/10/2021 00:00:00;189,859999999961 26/10/2021 00:00:00;189,899999999961 27/10/2021 00:00:00;190,169999999961 28/10/2021 00:00:00;189,919999999961 29/10/2021 00:00:00;189,649999999961 02/11/2021 00:00:00;190,029999999961 03/11/2021 00:00:00;190,119999999961 04/11/2021 00:00:00;190,559999999961 05/11/2021 00:00:00;190,969999999961 08/11/2021 00:00:00;190,809999999961 09/11/2021 00:00:00;191,149999999961 10/11/2021 00:00:00;190,689999999961 11/11/2021 00:00:00;190,449999999961 12/11/2021 00:00:00;190,529999999961 15/11/2021 00:00:00;189,979999999961 16/11/2021 00:00:00;189,829999999961 17/11/2021 00:00:00;189,609999999961 18/11/2021 00:00:00;189,939999999961 19/11/2021 00:00:00;190,369999999961 22/11/2021 00:00:00;190,079999999961 23/11/2021 00:00:00;189,429999999961 24/11/2021 00:00:00;189,199999999961 25/11/2021 00:00:00;189,119999999961 26/11/2021 00:00:00;188,929999999961 29/11/2021 00:00:00;188,909999999961 30/11/2021 00:00:00;189,229999999961 01/12/2021 00:00:00;189,419999999961 02/12/2021 00:00:00;189,759999999961 03/12/2021 00:00:00;190,109999999961 06/12/2021 00:00:00;190,179999999961 07/12/2021 00:00:00;190,339999999961 08/12/2021 00:00:00;189,969999999961 09/12/2021 00:00:00;190,219999999961 10/12/2021 00:00:00;190,169999999961 13/12/2021 00:00:00;190,439999999961 14/12/2021 00:00:00;190,289999999961 15/12/2021 00:00:00;190,239999999961 16/12/2021 00:00:00;190,199999999961 17/12/2021 00:00:00;190,369999999961 20/12/2021 00:00:00;190,309999999961 21/12/2021 00:00:00;189,919999999961 22/12/2021 00:00:00;189,779999999961 23/12/2021 00:00:00;189,529999999961 27/12/2021 00:00:00;189,379999999961 28/12/2021 00:00:00;189,319999999961 29/12/2021 00:00:00;189,009999999961 30/12/2021 00:00:00;188,949999999961 31/12/2021 00:00:00;188,969999999961 03/01/2022 00:00:00;188,529999999961 04/01/2022 00:00:00;188,569999999961 05/01/2022 00:00:00;188,619999999961 06/01/2022 00:00:00;188,319999999961 07/01/2022 00:00:00;188,179999999961 10/01/2022 00:00:00;187,939999999961 11/01/2022 00:00:00;187,809999999961 12/01/2022 00:00:00;187,969999999961 13/01/2022 00:00:00;188,039999999961 14/01/2022 00:00:00;187,569999999961 17/01/2022 00:00:00;187,339999999961 18/01/2022 00:00:00;187,109999999961 19/01/2022 00:00:00;187,129999999961 20/01/2022 00:00:00;187,239999999961 21/01/2022 00:00:00;187,489999999961 24/01/2022 00:00:00;187,489999999961 25/01/2022 00:00:00;187,209999999961 26/01/2022 00:00:00;187,189999999961 27/01/2022 00:00:00;186,889999999961 28/01/2022 00:00:00;186,479999999961 31/01/2022 00:00:00;185,949999999961 01/02/2022 00:00:00;185,739999999961 02/02/2022 00:00:00;185,789999999961 03/02/2022 00:00:00;184,669999999962 04/02/2022 00:00:00;183,129999999962 07/02/2022 00:00:00;182,129999999962 08/02/2022 00:00:00;182,029999999962 09/02/2022 00:00:00;182,709999999962 10/02/2022 00:00:00;182,109999999962 11/02/2022 00:00:00;181,699999999962 14/02/2022 00:00:00;181,439999999962 15/02/2022 00:00:00;181,299999999962 16/02/2022 00:00:00;181,529999999962 17/02/2022 00:00:00;181,849999999962 18/02/2022 00:00:00;182,059999999962 21/02/2022 00:00:00;181,669999999962 22/02/2022 00:00:00;180,899999999962 23/02/2022 00:00:00;180,779999999962 24/02/2022 00:00:00;180,569999999962 25/02/2022 00:00:00;180,409999999962 28/02/2022 00:00:00;180,999999999962 01/03/2022 00:00:00;182,759999999962 02/03/2022 00:00:00;181,939999999962 03/03/2022 00:00:00;181,939999999962 04/03/2022 00:00:00;182,449999999962 07/03/2022 00:00:00;181,209999999962 08/03/2022 00:00:00;180,159999999962 09/03/2022 00:00:00;179,589999999963 10/03/2022 00:00:00;178,939999999963 11/03/2022 00:00:00;179,019999999963 14/03/2022 00:00:00;178,219999999963 15/03/2022 00:00:00;178,439999999963 16/03/2022 00:00:00;178,289999999963 17/03/2022 00:00:00;178,599999999963 18/03/2022 00:00:00;178,829999999963 21/03/2022 00:00:00;178,309999999963 22/03/2022 00:00:00;178,049999999963 23/03/2022 00:00:00;178,409999999963 24/03/2022 00:00:00;177,989999999963 25/03/2022 00:00:00;177,599999999963 28/03/2022 00:00:00;177,699999999963 29/03/2022 00:00:00;177,809999999963 30/03/2022 00:00:00;177,759999999963 31/03/2022 00:00:00;178,419999999963 01/04/2022 00:00:00;178,439999999963 04/04/2022 00:00:00;178,759999999963 05/04/2022 00:00:00;177,919999999963 06/04/2022 00:00:00;177,579999999963 07/04/2022 00:00:00;177,299999999963 08/04/2022 00:00:00;176,959999999963 11/04/2022 00:00:00;176,089999999963 12/04/2022 00:00:00;176,159999999963 13/04/2022 00:00:00;176,239999999963 14/04/2022 00:00:00;175,939999999963 19/04/2022 00:00:00;175,419999999963 20/04/2022 00:00:00;175,539999999963 21/04/2022 00:00:00;174,709999999963 22/04/2022 00:00:00;174,199999999963 25/04/2022 00:00:00;174,739999999963 26/04/2022 00:00:00;174,649999999963 27/04/2022 00:00:00;174,429999999963 28/04/2022 00:00:00;173,769999999963 29/04/2022 00:00:00;173,379999999964 02/05/2022 00:00:00;173,229999999964 03/05/2022 00:00:00;172,989999999964 04/05/2022 00:00:00;172,819999999964 05/05/2022 00:00:00;172,419999999964 06/05/2022 00:00:00;171,399999999964 10/05/2022 00:00:00;171,689999999964 11/05/2022 00:00:00;171,989999999964 12/05/2022 00:00:00;172,829999999964 13/05/2022 00:00:00;172,429999999964 16/05/2022 00:00:00;172,509999999964 17/05/2022 00:00:00;171,929999999964 18/05/2022 00:00:00;171,839999999964 19/05/2022 00:00:00;171,919999999964 20/05/2022 00:00:00;172,079999999964 23/05/2022 00:00:00;171,579999999964 24/05/2022 00:00:00;171,749999999964 25/05/2022 00:00:00;171,819999999964 27/05/2022 00:00:00;172,139999999964 30/05/2022 00:00:00;171,729999999964 31/05/2022 00:00:00;171,299999999964 01/06/2022 00:00:00;170,869999999964 02/06/2022 00:00:00;170,459999999964 03/06/2022 00:00:00;170,169999999964 07/06/2022 00:00:00;170,049999999964 08/06/2022 00:00:00;169,619999999964 09/06/2022 00:00:00;168,689999999964 10/06/2022 00:00:00;167,439999999965 13/06/2022 00:00:00;165,509999999965 14/06/2022 00:00:00;164,199999999965 15/06/2022 00:00:00;164,909999999965 16/06/2022 00:00:00;163,989999999965 17/06/2022 00:00:00;164,279999999965 20/06/2022 00:00:00;163,699999999965 21/06/2022 00:00:00;163,719999999965 22/06/2022 00:00:00;164,529999999965 24/06/2022 00:00:00;166,109999999965 27/06/2022 00:00:00;165,359999999965 28/06/2022 00:00:00;164,679999999965 29/06/2022 00:00:00;165,069999999965 30/06/2022 00:00:00;165,949999999965 01/07/2022 00:00:00;166,889999999965 04/07/2022 00:00:00;166,269999999965 05/07/2022 00:00:00;167,579999999964 06/07/2022 00:00:00;167,949999999964 07/07/2022 00:00:00;167,509999999964 08/07/2022 00:00:00;167,919999999964 11/07/2022 00:00:00;168,789999999964 12/07/2022 00:00:00;169,649999999964 13/07/2022 00:00:00;169,339999999964 14/07/2022 00:00:00;168,989999999964 15/07/2022 00:00:00;169,309999999964 18/07/2022 00:00:00;168,869999999964 19/07/2022 00:00:00;168,489999999964 20/07/2022 00:00:00;169,249999999964 21/07/2022 00:00:00;169,429999999964 22/07/2022 00:00:00;171,359999999964 25/07/2022 00:00:00;172,019999999963 26/07/2022 00:00:00;172,489999999963 27/07/2022 00:00:00;172,239999999963 28/07/2022 00:00:00;173,479999999963 29/07/2022 00:00:00;173,799999999963 01/08/2022 00:00:00;174,169999999963 02/08/2022 00:00:00;173,899999999963 03/08/2022 00:00:00;173,439999999963 04/08/2022 00:00:00;174,009999999963 05/08/2022 00:00:00;172,929999999963 08/08/2022 00:00:00;173,259999999963 09/08/2022 00:00:00;173,099999999963 10/08/2022 00:00:00;173,299999999963 11/08/2022 00:00:00;173,019999999963 12/08/2022 00:00:00;172,839999999963 16/08/2022 00:00:00;173,069999999963 17/08/2022 00:00:00;171,679999999963 18/08/2022 00:00:00;171,129999999963 19/08/2022 00:00:00;170,009999999964 22/08/2022 00:00:00;168,889999999964 23/08/2022 00:00:00;168,609999999964 24/08/2022 00:00:00;168,299999999964 25/08/2022 00:00:00;168,779999999964 26/08/2022 00:00:00;168,199999999964 29/08/2022 00:00:00;167,239999999964 30/08/2022 00:00:00;166,849999999964 31/08/2022 00:00:00;166,239999999964 01/09/2022 00:00:00;165,809999999964 02/09/2022 00:00:00;166,339999999964 05/09/2022 00:00:00;165,859999999964 06/09/2022 00:00:00;165,509999999965 07/09/2022 00:00:00;165,859999999964 08/09/2022 00:00:00;165,209999999965 09/09/2022 00:00:00;165,579999999964 12/09/2022 00:00:00;166,169999999964 13/09/2022 00:00:00;165,539999999964 14/09/2022 00:00:00;165,429999999964 15/09/2022 00:00:00;164,969999999965 16/09/2022 00:00:00;164,859999999965 19/09/2022 00:00:00;164,479999999965 20/09/2022 00:00:00;163,619999999965 21/09/2022 00:00:00;163,539999999965 22/09/2022 00:00:00;162,919999999965 23/09/2022 00:00:00;162,339999999965 26/09/2022 00:00:00;161,469999999965 27/09/2022 00:00:00;160,799999999965 28/09/2022 00:00:00;160,779999999965 29/09/2022 00:00:00;160,279999999966 30/09/2022 00:00:00;160,679999999965 03/10/2022 00:00:00;161,799999999965 04/10/2022 00:00:00;162,789999999965 05/10/2022 00:00:00;161,839999999965 06/10/2022 00:00:00;161,409999999965 07/10/2022 00:00:00;160,679999999965 10/10/2022 00:00:00;159,779999999966 11/10/2022 00:00:00;159,819999999966 12/10/2022 00:00:00;159,619999999966 13/10/2022 00:00:00;159,309999999966 14/10/2022 00:00:00;159,079999999966 17/10/2022 00:00:00;159,409999999966 18/10/2022 00:00:00;159,549999999966 19/10/2022 00:00:00;158,889999999966 20/10/2022 00:00:00;158,649999999966 21/10/2022 00:00:00;158,649999999966 24/10/2022 00:00:00;159,209999999966 25/10/2022 00:00:00;160,119999999965 26/10/2022 00:00:00;160,629999999965 27/10/2022 00:00:00;161,779999999965 28/10/2022 00:00:00;161,009999999965 31/10/2022 00:00:00;160,979999999965 02/11/2022 00:00:00;161,279999999965 03/11/2022 00:00:00;160,629999999965 04/11/2022 00:00:00;160,569999999965 07/11/2022 00:00:00;160,399999999965 08/11/2022 00:00:00;160,799999999965 09/11/2022 00:00:00;161,519999999965 10/11/2022 00:00:00;162,879999999965 11/11/2022 00:00:00;162,659999999965 14/11/2022 00:00:00;162,859999999965 15/11/2022 00:00:00;163,199999999965 16/11/2022 00:00:00;163,899999999965 17/11/2022 00:00:00;163,799999999965 18/11/2022 00:00:00;163,959999999965 21/11/2022 00:00:00;164,189999999964 22/11/2022 00:00:00;164,499999999964 23/11/2022 00:00:00;164,889999999964 24/11/2022 00:00:00;165,659999999964 25/11/2022 00:00:00;165,059999999964 28/11/2022 00:00:00;165,019999999964 29/11/2022 00:00:00;165,559999999964 30/11/2022 00:00:00;165,549999999964 01/12/2022 00:00:00;166,719999999964 02/12/2022 00:00:00;166,579999999964 05/12/2022 00:00:00;166,689999999964 06/12/2022 00:00:00;167,199999999964 07/12/2022 00:00:00;167,409999999964 08/12/2022 00:00:00;167,119999999964 09/12/2022 00:00:00;166,379999999964 12/12/2022 00:00:00;166,209999999964 13/12/2022 00:00:00;166,569999999964 14/12/2022 00:00:00;166,669999999964 15/12/2022 00:00:00;165,509999999964 16/12/2022 00:00:00;164,769999999964 19/12/2022 00:00:00;164,529999999964 20/12/2022 00:00:00;163,849999999964 21/12/2022 00:00:00;163,789999999964 22/12/2022 00:00:00;163,609999999964 23/12/2022 00:00:00;163,249999999964 27/12/2022 00:00:00;162,589999999965 28/12/2022 00:00:00;162,759999999965 29/12/2022 00:00:00;163,109999999964 30/12/2022 00:00:00;162,359999999965 02/01/2023 00:00:00;163,019999999964 03/01/2023 00:00:00;163,399999999964 04/01/2023 00:00:00;164,229999999964 05/01/2023 00:00:00;164,019999999964 06/01/2023 00:00:00;164,719999999964 09/01/2023 00:00:00;164,769999999964 10/01/2023 00:00:00;164,369999999964 11/01/2023 00:00:00;165,229999999964 12/01/2023 00:00:00;165,769999999964 13/01/2023 00:00:00;165,889999999964 16/01/2023 00:00:00;166,019999999964 17/01/2023 00:00:00;166,729999999964 18/01/2023 00:00:00;167,379999999963 19/01/2023 00:00:00;167,009999999963 20/01/2023 00:00:00;166,329999999964 23/01/2023 00:00:00;166,179999999964 24/01/2023 00:00:00;166,599999999964 25/01/2023 00:00:00;166,739999999964 26/01/2023 00:00:00;166,479999999964 27/01/2023 00:00:00;166,389999999964 30/01/2023 00:00:00;165,779999999964 31/01/2023 00:00:00;165,979999999964 01/02/2023 00:00:00;166,139999999964 02/02/2023 00:00:00;168,139999999963 03/02/2023 00:00:00;167,729999999963 06/02/2023 00:00:00;167,069999999963 07/02/2023 00:00:00;166,639999999963 08/02/2023 00:00:00;166,539999999963 09/02/2023 00:00:00;166,899999999963 10/02/2023 00:00:00;166,319999999963 13/02/2023 00:00:00;166,099999999964 14/02/2023 00:00:00;165,589999999964 15/02/2023 00:00:00;165,289999999964 16/02/2023 00:00:00;165,289999999964 17/02/2023 00:00:00;165,359999999964 20/02/2023 00:00:00;165,229999999964 21/02/2023 00:00:00;164,549999999964 22/02/2023 00:00:00;164,429999999964 23/02/2023 00:00:00;164,779999999964 24/02/2023 00:00:00;164,279999999964 27/02/2023 00:00:00;163,999999999964 28/02/2023 00:00:00;163,429999999964 01/03/2023 00:00:00;162,989999999964 02/03/2023 00:00:00;162,729999999964 03/03/2023 00:00:00;162,869999999964 06/03/2023 00:00:00;162,749999999964 07/03/2023 00:00:00;163,059999999964 08/03/2023 00:00:00;163,209999999964 09/03/2023 00:00:00;163,319999999964 10/03/2023 00:00:00;163,859999999964 13/03/2023 00:00:00;164,769999999964 14/03/2023 00:00:00;163,639999999964 15/03/2023 00:00:00;164,999999999964 16/03/2023 00:00:00;163,839999999964 17/03/2023 00:00:00;164,719999999964 20/03/2023 00:00:00;164,029999999964 21/03/2023 00:00:00;164,059999999964 22/03/2023 00:00:00;164,119999999964 23/03/2023 00:00:00;164,999999999964 24/03/2023 00:00:00;165,109999999964 27/03/2023 00:00:00;164,519999999964 28/03/2023 00:00:00;164,139999999964 29/03/2023 00:00:00;164,009999999964 30/03/2023 00:00:00;164,049999999964 31/03/2023 00:00:00;164,809999999964 03/04/2023 00:00:00;165,349999999963 04/04/2023 00:00:00;165,649999999963 05/04/2023 00:00:00;166,019999999963 06/04/2023 00:00:00;166,029999999963 11/04/2023 00:00:00;165,219999999963 12/04/2023 00:00:00;164,839999999963 13/04/2023 00:00:00;164,979999999963 14/04/2023 00:00:00;164,669999999963 17/04/2023 00:00:00;164,679999999963 18/04/2023 00:00:00;164,819999999963 19/04/2023 00:00:00;164,509999999963 20/04/2023 00:00:00;164,859999999963 21/04/2023 00:00:00;164,639999999963 24/04/2023 00:00:00;164,459999999964 25/04/2023 00:00:00;165,169999999963 26/04/2023 00:00:00;164,909999999963 27/04/2023 00:00:00;164,599999999963 28/04/2023 00:00:00;165,629999999963 02/05/2023 00:00:00;165,989999999963 03/05/2023 00:00:00;165,939999999963 04/05/2023 00:00:00;166,369999999963 05/05/2023 00:00:00;165,769999999963 08/05/2023 00:00:00;165,539999999963 10/05/2023 00:00:00;165,669999999963 11/05/2023 00:00:00;166,089999999963 12/05/2023 00:00:00;165,799999999963 15/05/2023 00:00:00;165,559999999963 16/05/2023 00:00:00;165,069999999963 17/05/2023 00:00:00;164,829999999963 19/05/2023 00:00:00;164,629999999963 22/05/2023 00:00:00;164,469999999963 23/05/2023 00:00:00;164,509999999963 24/05/2023 00:00:00;164,359999999963 25/05/2023 00:00:00;164,069999999963 26/05/2023 00:00:00;163,989999999963 30/05/2023 00:00:00;165,369999999963 31/05/2023 00:00:00;165,839999999963 01/06/2023 00:00:00;166,069999999963 02/06/2023 00:00:00;165,679999999963 05/06/2023 00:00:00;165,249999999963 06/06/2023 00:00:00;165,419999999963 07/06/2023 00:00:00;164,959999999963 08/06/2023 00:00:00;165,339999999963 09/06/2023 00:00:00;165,549999999963 12/06/2023 00:00:00;165,659999999963 13/06/2023 00:00:00;165,449999999963 14/06/2023 00:00:00;165,259999999963 15/06/2023 00:00:00;164,739999999963 16/06/2023 00:00:00;164,949999999963 19/06/2023 00:00:00;164,799999999963 20/06/2023 00:00:00;165,409999999963 21/06/2023 00:00:00;165,179999999963 22/06/2023 00:00:00;164,659999999963 26/06/2023 00:00:00;165,729999999963 27/06/2023 00:00:00;165,329999999963 28/06/2023 00:00:00;165,619999999963 29/06/2023 00:00:00;165,019999999963 30/06/2023 00:00:00;165,199999999963 03/07/2023 00:00:00;165,059999999963 04/07/2023 00:00:00;165,229999999963 05/07/2023 00:00:00;165,189999999963 06/07/2023 00:00:00;164,249999999963 07/07/2023 00:00:00;164,249999999963 10/07/2023 00:00:00;164,219999999963 11/07/2023 00:00:00;164,259999999963 12/07/2023 00:00:00;165,169999999963 13/07/2023 00:00:00;165,969999999963 14/07/2023 00:00:00;165,759999999963 17/07/2023 00:00:00;165,909999999963 18/07/2023 00:00:00;166,619999999963 19/07/2023 00:00:00;166,509999999963 20/07/2023 00:00:00;166,149999999963 21/07/2023 00:00:00;166,279999999963 24/07/2023 00:00:00;166,639999999963 25/07/2023 00:00:00;166,639999999963 26/07/2023 00:00:00;166,239999999963 27/07/2023 00:00:00;166,499999999963 28/07/2023 00:00:00;166,499999999963 31/07/2023 00:00:00;166,639999999963 01/08/2023 00:00:00;166,349999999963 02/08/2023 00:00:00;166,509999999963 03/08/2023 00:00:00;166,139999999963 04/08/2023 00:00:00;166,309999999963 07/08/2023 00:00:00;166,259999999963 08/08/2023 00:00:00;166,939999999962 09/08/2023 00:00:00;166,769999999963 10/08/2023 00:00:00;166,569999999963 11/08/2023 00:00:00;165,979999999963 14/08/2023 00:00:00;165,849999999963 16/08/2023 00:00:00;165,629999999963 17/08/2023 00:00:00;165,219999999963 18/08/2023 00:00:00;165,679999999963 21/08/2023 00:00:00;165,149999999963 22/08/2023 00:00:00;165,469999999963 23/08/2023 00:00:00;166,379999999963 24/08/2023 00:00:00;166,489999999962 25/08/2023 00:00:00;166,049999999963 28/08/2023 00:00:00;165,999999999963 29/08/2023 00:00:00;165,859999999963 30/08/2023 00:00:00;166,119999999963 31/08/2023 00:00:00;166,799999999962 01/09/2023 00:00:00;166,439999999962 04/09/2023 00:00:00;166,239999999962 05/09/2023 00:00:00;166,039999999962 06/09/2023 00:00:00;165,639999999963 07/09/2023 00:00:00;165,909999999962 08/09/2023 00:00:00;166,079999999962 11/09/2023 00:00:00;166,099999999962 12/09/2023 00:00:00;166,099999999962 13/09/2023 00:00:00;165,949999999962 14/09/2023 00:00:00;166,459999999962 15/09/2023 00:00:00;166,189999999962 18/09/2023 00:00:00;165,999999999962 19/09/2023 00:00:00;165,839999999962 20/09/2023 00:00:00;166,099999999962 21/09/2023 00:00:00;165,859999999962 22/09/2023 00:00:00;165,839999999962 25/09/2023 00:00:00;165,599999999962 26/09/2023 00:00:00;165,369999999963 27/09/2023 00:00:00;165,029999999963 28/09/2023 00:00:00;164,359999999963 29/09/2023 00:00:00;165,219999999963 02/10/2023 00:00:00;164,869999999963 03/10/2023 00:00:00;164,549999999963 04/10/2023 00:00:00;164,469999999963 05/10/2023 00:00:00;164,749999999963 06/10/2023 00:00:00;164,679999999963 09/10/2023 00:00:00;165,339999999962 10/10/2023 00:00:00;165,489999999962 11/10/2023 00:00:00;165,809999999962 12/10/2023 00:00:00;165,569999999962 13/10/2023 00:00:00;165,759999999962 16/10/2023 00:00:00;165,529999999962 17/10/2023 00:00:00;164,869999999963 18/10/2023 00:00:00;164,569999999963 19/10/2023 00:00:00;164,379999999963 20/10/2023 00:00:00;164,649999999963 23/10/2023 00:00:00;164,739999999963 24/10/2023 00:00:00;165,299999999962 25/10/2023 00:00:00;165,069999999962 26/10/2023 00:00:00;165,259999999962 27/10/2023 00:00:00;165,559999999962 30/10/2023 00:00:00;165,839999999962 31/10/2023 00:00:00;166,069999999962 02/11/2023 00:00:00;167,079999999962 03/11/2023 00:00:00;167,579999999962 06/11/2023 00:00:00;167,099999999962 07/11/2023 00:00:00;167,429999999962 08/11/2023 00:00:00;167,679999999962 09/11/2023 00:00:00;167,639999999962 10/11/2023 00:00:00;167,259999999962 13/11/2023 00:00:00;167,389999999962 14/11/2023 00:00:00;168,429999999962 15/11/2023 00:00:00;168,389999999962 16/11/2023 00:00:00;168,709999999961 17/11/2023 00:00:00;168,709999999961 20/11/2023 00:00:00;168,519999999962 21/11/2023 00:00:00;168,799999999961 22/11/2023 00:00:00;168,799999999961 23/11/2023 00:00:00;168,519999999962 24/11/2023 00:00:00;168,379999999962 27/11/2023 00:00:00;169,039999999961 28/11/2023 00:00:00;169,489999999961 29/11/2023 00:00:00;170,189999999961 30/11/2023 00:00:00;170,269999999961 01/12/2023 00:00:00;171,099999999961 04/12/2023 00:00:00;171,309999999961 05/12/2023 00:00:00;172,069999999961 06/12/2023 00:00:00;172,439999999961 07/12/2023 00:00:00;172,539999999961 08/12/2023 00:00:00;171,939999999961 11/12/2023 00:00:00;171,959999999961 12/12/2023 00:00:00;172,219999999961 13/12/2023 00:00:00;172,689999999960 14/12/2023 00:00:00;173,829999999960 15/12/2023 00:00:00;174,549999999960 18/12/2023 00:00:00;174,219999999960 19/12/2023 00:00:00;174,609999999960 20/12/2023 00:00:00;174,999999999960 21/12/2023 00:00:00;175,129999999960 22/12/2023 00:00:00;175,159999999960 27/12/2023 00:00:00;175,709999999960 28/12/2023 00:00:00;175,519999999960 29/12/2023 00:00:00;175,069999999960 02/01/2024 00:00:00;174,659999999960 03/01/2024 00:00:00;174,429999999960 04/01/2024 00:00:00;173,679999999960 05/01/2024 00:00:00;173,309999999960 08/01/2024 00:00:00;173,439999999960 09/01/2024 00:00:00;173,179999999960 10/01/2024 00:00:00;173,139999999960 11/01/2024 00:00:00;173,439999999960 12/01/2024 00:00:00;173,929999999960 15/01/2024 00:00:00;173,619999999960 16/01/2024 00:00:00;173,389999999960 17/01/2024 00:00:00;172,809999999960 18/01/2024 00:00:00;172,809999999960 19/01/2024 00:00:00;172,939999999960 22/01/2024 00:00:00;173,469999999960 23/01/2024 00:00:00;173,189999999960 24/01/2024 00:00:00;173,349999999960 25/01/2024 00:00:00;173,919999999960 26/01/2024 00:00:00;174,099999999960 29/01/2024 00:00:00;174,679999999960 30/01/2024 00:00:00;174,519999999960 31/01/2024 00:00:00;175,159999999960 01/02/2024 00:00:00;175,089999999960 02/02/2024 00:00:00;174,469999999960 05/02/2024 00:00:00;173,959999999960 06/02/2024 00:00:00;174,079999999960 07/02/2024 00:00:00;173,859999999960 08/02/2024 00:00:00;173,589999999960 09/02/2024 00:00:00;173,369999999960 12/02/2024 00:00:00;173,599999999960 13/02/2024 00:00:00;173,329999999960 14/02/2024 00:00:00;173,759999999960 15/02/2024 00:00:00;173,749999999960 16/02/2024 00:00:00;173,549999999960 19/02/2024 00:00:00;173,609999999960 20/02/2024 00:00:00;173,929999999960 21/02/2024 00:00:00;173,489999999960 22/02/2024 00:00:00;173,639999999960 23/02/2024 00:00:00;174,259999999960 26/02/2024 00:00:00;173,839999999960 27/02/2024 00:00:00;173,579999999960 28/02/2024 00:00:00;173,449999999960 29/02/2024 00:00:00;173,639999999960 01/03/2024 00:00:00;173,739999999960 04/03/2024 00:00:00;173,899999999960 05/03/2024 00:00:00;174,359999999960 06/03/2024 00:00:00;174,389999999960 07/03/2024 00:00:00;174,679999999959 08/03/2024 00:00:00;175,189999999959 11/03/2024 00:00:00;175,059999999959 12/03/2024 00:00:00;174,999999999959 13/03/2024 00:00:00;175,009999999959 14/03/2024 00:00:00;174,679999999959 15/03/2024 00:00:00;174,499999999959 18/03/2024 00:00:00;174,439999999959 19/03/2024 00:00:00;174,529999999959 20/03/2024 00:00:00;174,569999999959 21/03/2024 00:00:00;174,919999999959 22/03/2024 00:00:00;175,429999999959 25/03/2024 00:00:00;175,099999999959 26/03/2024 00:00:00;175,229999999959