DateNiv;PerfNet 30/06/2000 00:00:00;100,000000000000 03/07/2000 00:00:00;100,000000000000 04/07/2000 00:00:00;100,000000000000 05/07/2000 00:00:00;100,100000000000 06/07/2000 00:00:00;100,100000000000 07/07/2000 00:00:00;100,100000000000 10/07/2000 00:00:00;100,100000000000 11/07/2000 00:00:00;100,100000000000 12/07/2000 00:00:00;100,100000000000 13/07/2000 00:00:00;100,100000000000 14/07/2000 00:00:00;100,200000000000 17/07/2000 00:00:00;100,200000000000 18/07/2000 00:00:00;100,200000000000 19/07/2000 00:00:00;100,200000000000 20/07/2000 00:00:00;100,200000000000 21/07/2000 00:00:00;100,200000000000 24/07/2000 00:00:00;100,300000000000 25/07/2000 00:00:00;100,300000000000 26/07/2000 00:00:00;100,300000000000 27/07/2000 00:00:00;100,300000000000 28/07/2000 00:00:00;100,300000000000 31/07/2000 00:00:00;100,300000000000 01/08/2000 00:00:00;100,300000000000 02/08/2000 00:00:00;100,300000000000 03/08/2000 00:00:00;100,400000000000 04/08/2000 00:00:00;100,400000000000 07/08/2000 00:00:00;100,400000000000 08/08/2000 00:00:00;100,400000000000 09/08/2000 00:00:00;100,400000000000 10/08/2000 00:00:00;100,400000000000 11/08/2000 00:00:00;100,500000000000 14/08/2000 00:00:00;100,500000000000 16/08/2000 00:00:00;100,500000000000 17/08/2000 00:00:00;100,500000000000 18/08/2000 00:00:00;100,500000000000 21/08/2000 00:00:00;100,500000000000 22/08/2000 00:00:00;100,500000000000 23/08/2000 00:00:00;100,600000000000 24/08/2000 00:00:00;100,600000000000 25/08/2000 00:00:00;100,600000000000 28/08/2000 00:00:00;100,600000000000 29/08/2000 00:00:00;100,600000000000 30/08/2000 00:00:00;100,600000000000 31/08/2000 00:00:00;100,600000000000 01/09/2000 00:00:00;100,700000000000 04/09/2000 00:00:00;100,700000000000 05/09/2000 00:00:00;100,700000000000 06/09/2000 00:00:00;100,700000000000 07/09/2000 00:00:00;100,700000000000 08/09/2000 00:00:00;100,800000000000 11/09/2000 00:00:00;100,800000000000 12/09/2000 00:00:00;100,800000000000 13/09/2000 00:00:00;100,800000000000 14/09/2000 00:00:00;100,800000000000 15/09/2000 00:00:00;100,800000000000 18/09/2000 00:00:00;100,800000000000 19/09/2000 00:00:00;100,900000000000 20/09/2000 00:00:00;100,900000000000 21/09/2000 00:00:00;100,900000000000 22/09/2000 00:00:00;100,900000000000 25/09/2000 00:00:00;100,900000000000 26/09/2000 00:00:00;100,900000000000 27/09/2000 00:00:00;100,900000000000 28/09/2000 00:00:00;101,000000000000 02/10/2000 00:00:00;101,000000000000 03/10/2000 00:00:00;101,000000000000 04/10/2000 00:00:00;101,000000000000 05/10/2000 00:00:00;101,200000000000 06/10/2000 00:00:00;101,200000000000 09/10/2000 00:00:00;101,200000000000 10/10/2000 00:00:00;101,100000000000 11/10/2000 00:00:00;101,000000000000 12/10/2000 00:00:00;100,800000000000 13/10/2000 00:00:00;100,800000000000 16/10/2000 00:00:00;100,700000000000 17/10/2000 00:00:00;100,500000000000 18/10/2000 00:00:00;98,900000000000 19/10/2000 00:00:00;99,100000000000 20/10/2000 00:00:00;98,700000000000 23/10/2000 00:00:00;98,800000000000 24/10/2000 00:00:00;98,800000000000 25/10/2000 00:00:00;98,800000000000 26/10/2000 00:00:00;98,900000000000 27/10/2000 00:00:00;98,800000000000 30/10/2000 00:00:00;98,900000000000 31/10/2000 00:00:00;98,900000000000 02/11/2000 00:00:00;98,900000000000 03/11/2000 00:00:00;98,900000000000 06/11/2000 00:00:00;98,800000000000 07/11/2000 00:00:00;98,700000000000 08/11/2000 00:00:00;98,800000000000 09/11/2000 00:00:00;98,800000000000 10/11/2000 00:00:00;98,700000000000 13/11/2000 00:00:00;98,700000000000 14/11/2000 00:00:00;98,700000000000 15/11/2000 00:00:00;98,800000000000 16/11/2000 00:00:00;98,800000000000 17/11/2000 00:00:00;98,700000000000 20/11/2000 00:00:00;98,400000000000 21/11/2000 00:00:00;98,400000000000 22/11/2000 00:00:00;98,100000000000 23/11/2000 00:00:00;98,000000000000 24/11/2000 00:00:00;98,000000000000 27/11/2000 00:00:00;98,000000000000 28/11/2000 00:00:00;98,000000000000 29/11/2000 00:00:00;98,000000000000 30/11/2000 00:00:00;97,200000000000 01/12/2000 00:00:00;96,700000000000 04/12/2000 00:00:00;96,700000000000 05/12/2000 00:00:00;96,600000000000 06/12/2000 00:00:00;97,300000000000 07/12/2000 00:00:00;97,400000000000 08/12/2000 00:00:00;97,700000000000 11/12/2000 00:00:00;97,900000000000 12/12/2000 00:00:00;99,200000000000 13/12/2000 00:00:00;100,200000000000 14/12/2000 00:00:00;100,400000000000 15/12/2000 00:00:00;100,500000000000 18/12/2000 00:00:00;100,400000000000 19/12/2000 00:00:00;100,900000000000 20/12/2000 00:00:00;100,900000000000 21/12/2000 00:00:00;101,000000000000 22/12/2000 00:00:00;101,200000000000 27/12/2000 00:00:00;101,400000000000 28/12/2000 00:00:00;101,500000000000 29/12/2000 00:00:00;101,600000000000 02/01/2001 00:00:00;101,600000000000 03/01/2001 00:00:00;101,400000000000 04/01/2001 00:00:00;102,200000000000 05/01/2001 00:00:00;102,800000000000 08/01/2001 00:00:00;102,900000000000 09/01/2001 00:00:00;103,300000000000 10/01/2001 00:00:00;104,000000000000 11/01/2001 00:00:00;104,600000000000 12/01/2001 00:00:00;104,400000000000 15/01/2001 00:00:00;104,300000000000 16/01/2001 00:00:00;105,000000000000 17/01/2001 00:00:00;105,000000000000 18/01/2001 00:00:00;105,500000000000 19/01/2001 00:00:00;106,400000000000 22/01/2001 00:00:00;106,800000000000 23/01/2001 00:00:00;106,800000000000 24/01/2001 00:00:00;106,900000000000 25/01/2001 00:00:00;106,700000000000 26/01/2001 00:00:00;106,900000000000 29/01/2001 00:00:00;106,900000000000 30/01/2001 00:00:00;106,800000000000 31/01/2001 00:00:00;107,200000000000 01/02/2001 00:00:00;107,200000000000 02/02/2001 00:00:00;107,900000000000 05/02/2001 00:00:00;108,000000000000 06/02/2001 00:00:00;108,100000000000 07/02/2001 00:00:00;108,100000000000 08/02/2001 00:00:00;108,000000000000 09/02/2001 00:00:00;108,000000000000 12/02/2001 00:00:00;108,000000000000 13/02/2001 00:00:00;108,000000000000 14/02/2001 00:00:00;107,900000000000 15/02/2001 00:00:00;107,800000000000 16/02/2001 00:00:00;107,600000000000 19/02/2001 00:00:00;107,600000000000 20/02/2001 00:00:00;106,900000000000 21/02/2001 00:00:00;106,400000000000 22/02/2001 00:00:00;106,200000000000 23/02/2001 00:00:00;106,200000000000 26/02/2001 00:00:00;106,500000000000 27/02/2001 00:00:00;107,000000000000 28/02/2001 00:00:00;107,100000000000 01/03/2001 00:00:00;107,000000000000 02/03/2001 00:00:00;106,700000000000 05/03/2001 00:00:00;106,700000000000 06/03/2001 00:00:00;106,900000000000 07/03/2001 00:00:00;106,700000000000 08/03/2001 00:00:00;106,800000000000 09/03/2001 00:00:00;106,700000000000 12/03/2001 00:00:00;106,300000000000 13/03/2001 00:00:00;105,900000000000 14/03/2001 00:00:00;105,200000000000 15/03/2001 00:00:00;104,900000000000 16/03/2001 00:00:00;104,500000000000 19/03/2001 00:00:00;104,500000000000 20/03/2001 00:00:00;104,200000000000 21/03/2001 00:00:00;103,000000000000 22/03/2001 00:00:00;102,700000000000 23/03/2001 00:00:00;102,599999999999 26/03/2001 00:00:00;103,199999999999 27/03/2001 00:00:00;103,499999999999 28/03/2001 00:00:00;103,699999999999 29/03/2001 00:00:00;103,499999999999 30/03/2001 00:00:00;103,399999999999 02/04/2001 00:00:00;103,499999999999 03/04/2001 00:00:00;102,899999999999 04/04/2001 00:00:00;101,799999999999 05/04/2001 00:00:00;101,899999999999 06/04/2001 00:00:00;101,799999999999 09/04/2001 00:00:00;101,499999999999 10/04/2001 00:00:00;101,599999999999 11/04/2001 00:00:00;101,699999999999 12/04/2001 00:00:00;102,099999999999 17/04/2001 00:00:00;102,199999999999 18/04/2001 00:00:00;102,399999999999 19/04/2001 00:00:00;102,599999999999 20/04/2001 00:00:00;102,699999999999 23/04/2001 00:00:00;102,299999999999 24/04/2001 00:00:00;102,399999999999 25/04/2001 00:00:00;101,899999999999 26/04/2001 00:00:00;101,999999999999 27/04/2001 00:00:00;102,199999999999 30/04/2001 00:00:00;102,099999999999 02/05/2001 00:00:00;102,399999999999 03/05/2001 00:00:00;103,199999999999 04/05/2001 00:00:00;103,199999999999 07/05/2001 00:00:00;103,099999999999 08/05/2001 00:00:00;103,199999999999 09/05/2001 00:00:00;103,099999999999 10/05/2001 00:00:00;103,299999999999 11/05/2001 00:00:00;103,299999999999 14/05/2001 00:00:00;103,499999999999 15/05/2001 00:00:00;103,699999999999 16/05/2001 00:00:00;103,299999999999 17/05/2001 00:00:00;103,299999999999 18/05/2001 00:00:00;103,299999999999 21/05/2001 00:00:00;103,499999999999 22/05/2001 00:00:00;103,499999999999 23/05/2001 00:00:00;103,599999999999 25/05/2001 00:00:00;104,199999999999 28/05/2001 00:00:00;104,199999999999 29/05/2001 00:00:00;104,299999999999 30/05/2001 00:00:00;104,599999999999 31/05/2001 00:00:00;104,899999999999 01/06/2001 00:00:00;104,399999999999 05/06/2001 00:00:00;103,699999999999 06/06/2001 00:00:00;103,699999999999 07/06/2001 00:00:00;103,899999999999 08/06/2001 00:00:00;103,799999999999 11/06/2001 00:00:00;103,599999999999 12/06/2001 00:00:00;103,399999999999 13/06/2001 00:00:00;103,499999999999 14/06/2001 00:00:00;103,499999999999 15/06/2001 00:00:00;103,599999999999 18/06/2001 00:00:00;102,899999999999 19/06/2001 00:00:00;101,399999999999 20/06/2001 00:00:00;100,699999999999 21/06/2001 00:00:00;99,799999999999 22/06/2001 00:00:00;100,099999999999 25/06/2001 00:00:00;100,399999999999 26/06/2001 00:00:00;100,199999999999 27/06/2001 00:00:00;100,199999999999 28/06/2001 00:00:00;99,999999999999 29/06/2001 00:00:00;99,799999999999 02/07/2001 00:00:00;100,199999999999 03/07/2001 00:00:00;100,699999999999 04/07/2001 00:00:00;100,699999999999 05/07/2001 00:00:00;100,899999999999 06/07/2001 00:00:00;100,699999999999 09/07/2001 00:00:00;100,399999999999 10/07/2001 00:00:00;100,399999999999 11/07/2001 00:00:00;99,999999999999 12/07/2001 00:00:00;99,599999999999 13/07/2001 00:00:00;99,299999999999 16/07/2001 00:00:00;99,099999999999 17/07/2001 00:00:00;98,399999999999 18/07/2001 00:00:00;97,299999999999 19/07/2001 00:00:00;97,099999999999 20/07/2001 00:00:00;96,999999999999 23/07/2001 00:00:00;97,299999999999 24/07/2001 00:00:00;97,399999999999 25/07/2001 00:00:00;97,699999999999 26/07/2001 00:00:00;97,799999999999 27/07/2001 00:00:00;97,799999999999 30/07/2001 00:00:00;97,899999999999 31/07/2001 00:00:00;97,999999999999 01/08/2001 00:00:00;97,999999999999 02/08/2001 00:00:00;98,499999999999 03/08/2001 00:00:00;98,499999999999 06/08/2001 00:00:00;98,599999999999 07/08/2001 00:00:00;98,299999999999 08/08/2001 00:00:00;98,299999999999 09/08/2001 00:00:00;98,699999999999 10/08/2001 00:00:00;98,699999999999 13/08/2001 00:00:00;98,799999999999 14/08/2001 00:00:00;98,899999999999 16/08/2001 00:00:00;98,999999999999 17/08/2001 00:00:00;98,999999999999 20/08/2001 00:00:00;98,699999999999 21/08/2001 00:00:00;98,499999999999 22/08/2001 00:00:00;98,199999999999 23/08/2001 00:00:00;98,299999999999 24/08/2001 00:00:00;98,499999999999 27/08/2001 00:00:00;97,999999999999 28/08/2001 00:00:00;98,199999999999 29/08/2001 00:00:00;98,499999999999 30/08/2001 00:00:00;98,599999999999 31/08/2001 00:00:00;98,999999999999 03/09/2001 00:00:00;99,099999999999 04/09/2001 00:00:00;98,999999999999 05/09/2001 00:00:00;99,099999999999 06/09/2001 00:00:00;99,099999999999 07/09/2001 00:00:00;98,999999999999 10/09/2001 00:00:00;98,799999999999 11/09/2001 00:00:00;98,699999999999 12/09/2001 00:00:00;98,799999999999 13/09/2001 00:00:00;98,799999999999 14/09/2001 00:00:00;98,099999999999 17/09/2001 00:00:00;97,299999999999 18/09/2001 00:00:00;96,999999999999 19/09/2001 00:00:00;96,399999999999 20/09/2001 00:00:00;95,099999999999 21/09/2001 00:00:00;94,399999999999 24/09/2001 00:00:00;94,799999999999 25/09/2001 00:00:00;94,499999999999 26/09/2001 00:00:00;94,699999999999 27/09/2001 00:00:00;94,199999999999 28/09/2001 00:00:00;93,499999999999 01/10/2001 00:00:00;93,299999999999 02/10/2001 00:00:00;93,399999999999 03/10/2001 00:00:00;93,999999999999 04/10/2001 00:00:00;95,099999999999 05/10/2001 00:00:00;95,499999999999 08/10/2001 00:00:00;95,599999999999 09/10/2001 00:00:00;95,299999999999 10/10/2001 00:00:00;96,499999999999 11/10/2001 00:00:00;97,099999999999 12/10/2001 00:00:00;97,999999999999 15/10/2001 00:00:00;97,299999999999 16/10/2001 00:00:00;98,299999999999 17/10/2001 00:00:00;98,199999999999 18/10/2001 00:00:00;98,399999999999 19/10/2001 00:00:00;98,099999999999 22/10/2001 00:00:00;98,499999999999 23/10/2001 00:00:00;98,099999999999 24/10/2001 00:00:00;98,399999999999 25/10/2001 00:00:00;98,699999999999 26/10/2001 00:00:00;98,699999999999 29/10/2001 00:00:00;99,199999999999 30/10/2001 00:00:00;99,599999999999 31/10/2001 00:00:00;99,899999999999 02/11/2001 00:00:00;99,499999999999 05/11/2001 00:00:00;99,499999999999 06/11/2001 00:00:00;99,799999999999 07/11/2001 00:00:00;99,999999999999 08/11/2001 00:00:00;100,199999999999 09/11/2001 00:00:00;100,299999999999 12/11/2001 00:00:00;100,299999999999 13/11/2001 00:00:00;100,099999999999 14/11/2001 00:00:00;100,199999999999 15/11/2001 00:00:00;100,999999999999 16/11/2001 00:00:00;101,199999999999 19/11/2001 00:00:00;101,599999999999 20/11/2001 00:00:00;101,699999999999 21/11/2001 00:00:00;101,099999999999 22/11/2001 00:00:00;101,199999999999 23/11/2001 00:00:00;101,199999999999 26/11/2001 00:00:00;101,199999999999 27/11/2001 00:00:00;101,199999999999 28/11/2001 00:00:00;101,399999999999 29/11/2001 00:00:00;100,999999999999 30/11/2001 00:00:00;101,699999999999 03/12/2001 00:00:00;100,799999999999 04/12/2001 00:00:00;100,799999999999 05/12/2001 00:00:00;100,899999999999 06/12/2001 00:00:00;101,099999999999 07/12/2001 00:00:00;101,199999999999 10/12/2001 00:00:00;101,199999999999 11/12/2001 00:00:00;100,699999999999 12/12/2001 00:00:00;100,099999999999 13/12/2001 00:00:00;99,799999999999 14/12/2001 00:00:00;99,499999999999 17/12/2001 00:00:00;99,399999999999 18/12/2001 00:00:00;99,199999999999 19/12/2001 00:00:00;99,599999999999 20/12/2001 00:00:00;100,099999999999 21/12/2001 00:00:00;100,599999999999 27/12/2001 00:00:00;100,699999999999 28/12/2001 00:00:00;100,799999999999 31/12/2001 00:00:00;100,699999999999 02/01/2002 00:00:00;101,099999999999 03/01/2002 00:00:00;101,399999999999 04/01/2002 00:00:00;102,199999999999 07/01/2002 00:00:00;102,699999999999 08/01/2002 00:00:00;102,699999999999 09/01/2002 00:00:00;102,899999999999 10/01/2002 00:00:00;102,899999999999 11/01/2002 00:00:00;102,999999999999 14/01/2002 00:00:00;102,699999999999 15/01/2002 00:00:00;102,399999999999 16/01/2002 00:00:00;102,199999999999 17/01/2002 00:00:00;101,799999999999 18/01/2002 00:00:00;102,099999999999 21/01/2002 00:00:00;101,999999999999 22/01/2002 00:00:00;101,999999999999 23/01/2002 00:00:00;101,799999999999 24/01/2002 00:00:00;101,799999999999 25/01/2002 00:00:00;101,399999999999 28/01/2002 00:00:00;101,399999999999 29/01/2002 00:00:00;101,299999999999 30/01/2002 00:00:00;100,799999999999 31/01/2002 00:00:00;101,599999999999 01/02/2002 00:00:00;100,999999999999 04/02/2002 00:00:00;100,999999999999 05/02/2002 00:00:00;100,799999999999 06/02/2002 00:00:00;100,799999999999 07/02/2002 00:00:00;100,899999999999 08/02/2002 00:00:00;100,199999999999 11/02/2002 00:00:00;100,099999999999 12/02/2002 00:00:00;99,899999999999 13/02/2002 00:00:00;99,699999999999 14/02/2002 00:00:00;99,699999999999 15/02/2002 00:00:00;99,299999999999 18/02/2002 00:00:00;99,099999999999 19/02/2002 00:00:00;98,999999999999 20/02/2002 00:00:00;98,699999999999 21/02/2002 00:00:00;97,799999999999 22/02/2002 00:00:00;97,399999999999 25/02/2002 00:00:00;96,999999999999 26/02/2002 00:00:00;96,899999999999 27/02/2002 00:00:00;96,699999999999 28/02/2002 00:00:00;97,499999999999 01/03/2002 00:00:00;96,699999999999 04/03/2002 00:00:00;96,999999999999 05/03/2002 00:00:00;96,999999999999 06/03/2002 00:00:00;97,099999999999 07/03/2002 00:00:00;97,099999999999 08/03/2002 00:00:00;97,399999999999 11/03/2002 00:00:00;97,399999999999 12/03/2002 00:00:00;97,399999999999 13/03/2002 00:00:00;97,599999999999 14/03/2002 00:00:00;97,699999999999 15/03/2002 00:00:00;97,799999999999 18/03/2002 00:00:00;97,899999999999 19/03/2002 00:00:00;97,999999999999 20/03/2002 00:00:00;98,099999999999 21/03/2002 00:00:00;98,199999999999 22/03/2002 00:00:00;98,299999999999 25/03/2002 00:00:00;98,399999999999 26/03/2002 00:00:00;98,399999999999 27/03/2002 00:00:00;98,499999999999 29/03/2002 00:00:00;99,199999999999 02/04/2002 00:00:00;98,999999999999 03/04/2002 00:00:00;98,999999999999 04/04/2002 00:00:00;99,099999999999 05/04/2002 00:00:00;99,199999999999 08/04/2002 00:00:00;99,199999999999 09/04/2002 00:00:00;99,199999999999 10/04/2002 00:00:00;99,199999999999 11/04/2002 00:00:00;99,199999999999 12/04/2002 00:00:00;99,299999999999 15/04/2002 00:00:00;99,399999999999 16/04/2002 00:00:00;99,399999999999 17/04/2002 00:00:00;99,599999999999 18/04/2002 00:00:00;99,599999999999 19/04/2002 00:00:00;99,599999999999 22/04/2002 00:00:00;99,699999999999 23/04/2002 00:00:00;99,699999999999 24/04/2002 00:00:00;99,699999999999 25/04/2002 00:00:00;99,699999999999 26/04/2002 00:00:00;99,899999999999 29/04/2002 00:00:00;99,799999999999 30/04/2002 00:00:00;99,899999999999 02/05/2002 00:00:00;99,699999999999 03/05/2002 00:00:00;99,799999999999 06/05/2002 00:00:00;99,799999999999 07/05/2002 00:00:00;99,899999999999 08/05/2002 00:00:00;99,899999999999 10/05/2002 00:00:00;99,799999999999 13/05/2002 00:00:00;99,799999999999 14/05/2002 00:00:00;99,999999999998 15/05/2002 00:00:00;100,099999999998 16/05/2002 00:00:00;100,099999999998 17/05/2002 00:00:00;100,299999999998 21/05/2002 00:00:00;100,199999999998 22/05/2002 00:00:00;100,099999999998 23/05/2002 00:00:00;100,199999999998 24/05/2002 00:00:00;100,399999999998 27/05/2002 00:00:00;100,499999999998 28/05/2002 00:00:00;100,499999999998 29/05/2002 00:00:00;100,499999999998 30/05/2002 00:00:00;100,599999999998 31/05/2002 00:00:00;100,699999999998 03/06/2002 00:00:00;100,699999999998 04/06/2002 00:00:00;100,799999999998 05/06/2002 00:00:00;100,799999999998 06/06/2002 00:00:00;100,899999999998 07/06/2002 00:00:00;100,899999999998 10/06/2002 00:00:00;100,899999999998 11/06/2002 00:00:00;100,899999999998 12/06/2002 00:00:00;100,799999999998 13/06/2002 00:00:00;100,899999999998 14/06/2002 00:00:00;100,899999999998 17/06/2002 00:00:00;100,899999999998 18/06/2002 00:00:00;100,999999999998 19/06/2002 00:00:00;100,899999999998 20/06/2002 00:00:00;100,999999999998 21/06/2002 00:00:00;100,899999999998 24/06/2002 00:00:00;100,899999999998 25/06/2002 00:00:00;100,799999999998 26/06/2002 00:00:00;100,599999999998 27/06/2002 00:00:00;100,399999999998 28/06/2002 00:00:00;99,999999999998 01/07/2002 00:00:00;99,899999999998 02/07/2002 00:00:00;99,799999999998 03/07/2002 00:00:00;99,799999999998 04/07/2002 00:00:00;99,699999999998 05/07/2002 00:00:00;99,599999999998 08/07/2002 00:00:00;99,499999999998 09/07/2002 00:00:00;99,499999999998 10/07/2002 00:00:00;99,399999999998 11/07/2002 00:00:00;98,999999999998 12/07/2002 00:00:00;98,899999999998 15/07/2002 00:00:00;98,499999999998 16/07/2002 00:00:00;98,599999999998 17/07/2002 00:00:00;98,499999999998 18/07/2002 00:00:00;98,499999999998 19/07/2002 00:00:00;98,399999999998 22/07/2002 00:00:00;98,499999999998 23/07/2002 00:00:00;98,399999999998 24/07/2002 00:00:00;98,299999999998 25/07/2002 00:00:00;97,599999999998 26/07/2002 00:00:00;97,199999999998 29/07/2002 00:00:00;97,499999999998 30/07/2002 00:00:00;97,399999999998 31/07/2002 00:00:00;96,999999999998 01/08/2002 00:00:00;96,999999999998 02/08/2002 00:00:00;96,999999999998 05/08/2002 00:00:00;96,899999999998 06/08/2002 00:00:00;96,599999999998 07/08/2002 00:00:00;96,599999999998 08/08/2002 00:00:00;96,699999999998 09/08/2002 00:00:00;96,599999999998 12/08/2002 00:00:00;96,599999999998 13/08/2002 00:00:00;96,599999999998 14/08/2002 00:00:00;96,399999999998 16/08/2002 00:00:00;96,499999999998 19/08/2002 00:00:00;96,299999999998 20/08/2002 00:00:00;96,399999999998 21/08/2002 00:00:00;96,499999999998 22/08/2002 00:00:00;96,699999999998 23/08/2002 00:00:00;96,699999999998 26/08/2002 00:00:00;96,799999999998 27/08/2002 00:00:00;96,899999999998 28/08/2002 00:00:00;97,099999999998 29/08/2002 00:00:00;96,899999999998 30/08/2002 00:00:00;96,899999999998 02/09/2002 00:00:00;96,999999999998 03/09/2002 00:00:00;96,999999999998 04/09/2002 00:00:00;97,099999999998 05/09/2002 00:00:00;97,199999999998 06/09/2002 00:00:00;97,199999999998 09/09/2002 00:00:00;97,099999999998 10/09/2002 00:00:00;97,099999999998 11/09/2002 00:00:00;97,099999999998 12/09/2002 00:00:00;97,199999999998 13/09/2002 00:00:00;97,399999999998 16/09/2002 00:00:00;97,499999999998 17/09/2002 00:00:00;97,399999999998 18/09/2002 00:00:00;97,299999999998 19/09/2002 00:00:00;97,299999999998 20/09/2002 00:00:00;97,299999999998 23/09/2002 00:00:00;97,299999999998 24/09/2002 00:00:00;97,199999999998 25/09/2002 00:00:00;97,199999999998 26/09/2002 00:00:00;96,999999999998 27/09/2002 00:00:00;97,099999999998 30/09/2002 00:00:00;96,899999999998 01/10/2002 00:00:00;96,899999999998 02/10/2002 00:00:00;96,799999999998 03/10/2002 00:00:00;96,699999999998 04/10/2002 00:00:00;96,799999999998 07/10/2002 00:00:00;96,699999999998 08/10/2002 00:00:00;96,199999999998 09/10/2002 00:00:00;96,099999999998 10/10/2002 00:00:00;95,499999999998 11/10/2002 00:00:00;95,399999999998 14/10/2002 00:00:00;95,199999999998 15/10/2002 00:00:00;95,599999999998 16/10/2002 00:00:00;95,699999999998 17/10/2002 00:00:00;95,599999999998 18/10/2002 00:00:00;95,699999999998 21/10/2002 00:00:00;95,899999999998 22/10/2002 00:00:00;95,799999999998 23/10/2002 00:00:00;95,799999999998 24/10/2002 00:00:00;95,899999999998 25/10/2002 00:00:00;95,899999999998 28/10/2002 00:00:00;96,199999999998 29/10/2002 00:00:00;96,299999999998 30/10/2002 00:00:00;96,399999999998 31/10/2002 00:00:00;96,699999999998 04/11/2002 00:00:00;96,699999999998 05/11/2002 00:00:00;97,299999999998 06/11/2002 00:00:00;97,499999999998 07/11/2002 00:00:00;97,799999999998 08/11/2002 00:00:00;97,899999999998 11/11/2002 00:00:00;97,999999999998 12/11/2002 00:00:00;98,099999999998 13/11/2002 00:00:00;98,199999999998 14/11/2002 00:00:00;98,299999999998 15/11/2002 00:00:00;98,399999999998 18/11/2002 00:00:00;98,699999999998 19/11/2002 00:00:00;99,299999999998 20/11/2002 00:00:00;99,699999999998 21/11/2002 00:00:00;99,899999999998 22/11/2002 00:00:00;100,299999999998 25/11/2002 00:00:00;100,499999999998 26/11/2002 00:00:00;100,699999999998 27/11/2002 00:00:00;100,699999999998 28/11/2002 00:00:00;100,699999999998 29/11/2002 00:00:00;101,399999999998 30/11/2002 00:00:00;101,399999999998 02/12/2002 00:00:00;101,799999999998 03/12/2002 00:00:00;101,899999999998 04/12/2002 00:00:00;101,899999999998 05/12/2002 00:00:00;101,999999999998 08/12/2002 00:00:00;101,999999999998 09/12/2002 00:00:00;101,999999999998 10/12/2002 00:00:00;102,099999999998 11/12/2002 00:00:00;101,999999999998 12/12/2002 00:00:00;102,099999999998 15/12/2002 00:00:00;102,099999999998 16/12/2002 00:00:00;102,099999999998 17/12/2002 00:00:00;102,099999999998 18/12/2002 00:00:00;102,099999999998 19/12/2002 00:00:00;102,099999999998 22/12/2002 00:00:00;102,199999999998 23/12/2002 00:00:00;102,199999999998 29/12/2002 00:00:00;102,299999999998 30/12/2002 00:00:00;102,399999999998 31/12/2002 00:00:00;102,399999999998 02/01/2003 00:00:00;102,399999999998 05/01/2003 00:00:00;102,499999999998 06/01/2003 00:00:00;102,599999999998 07/01/2003 00:00:00;102,699999999998 08/01/2003 00:00:00;103,099999999998 09/01/2003 00:00:00;103,499999999998 12/01/2003 00:00:00;103,799999999998 13/01/2003 00:00:00;103,899999999998 14/01/2003 00:00:00;103,999999999998 15/01/2003 00:00:00;103,899999999998 16/01/2003 00:00:00;103,799999999998 19/01/2003 00:00:00;103,999999999998 20/01/2003 00:00:00;103,999999999998 21/01/2003 00:00:00;103,999999999998 22/01/2003 00:00:00;103,799999999998 23/01/2003 00:00:00;103,799999999998 26/01/2003 00:00:00;103,899999999998 27/01/2003 00:00:00;103,699999999998 28/01/2003 00:00:00;103,699999999998 29/01/2003 00:00:00;103,699999999998 30/01/2003 00:00:00;103,999999999998 02/02/2003 00:00:00;103,599999999998 03/02/2003 00:00:00;103,899999999998 04/02/2003 00:00:00;103,899999999998 05/02/2003 00:00:00;103,999999999998 06/02/2003 00:00:00;104,099999999998 07/02/2003 00:00:00;104,099999999998 10/02/2003 00:00:00;104,099999999998 11/02/2003 00:00:00;104,199999999998 12/02/2003 00:00:00;104,199999999998 13/02/2003 00:00:00;104,299999999998 14/02/2003 00:00:00;104,299999999998 17/02/2003 00:00:00;104,299999999998 18/02/2003 00:00:00;104,399999999998 19/02/2003 00:00:00;104,499999999998 20/02/2003 00:00:00;104,599999999998 21/02/2003 00:00:00;104,699999999998 24/02/2003 00:00:00;104,799999999998 25/02/2003 00:00:00;104,699999999998 26/02/2003 00:00:00;104,799999999998 27/02/2003 00:00:00;104,799999999998 28/02/2003 00:00:00;104,899999999998 03/03/2003 00:00:00;105,199999999998 04/03/2003 00:00:00;105,299999999998 05/03/2003 00:00:00;105,399999999998 06/03/2003 00:00:00;105,399999999998 07/03/2003 00:00:00;105,499999999998 10/03/2003 00:00:00;105,399999999998 11/03/2003 00:00:00;105,399999999998 12/03/2003 00:00:00;105,399999999998 13/03/2003 00:00:00;105,499999999998 14/03/2003 00:00:00;105,499999999998 17/03/2003 00:00:00;105,699999999998 18/03/2003 00:00:00;105,799999999998 19/03/2003 00:00:00;105,799999999998 20/03/2003 00:00:00;105,999999999998 21/03/2003 00:00:00;106,099999999998 24/03/2003 00:00:00;106,299999999998 25/03/2003 00:00:00;106,299999999998 26/03/2003 00:00:00;106,399999999998 27/03/2003 00:00:00;106,599999999998 28/03/2003 00:00:00;106,599999999998 31/03/2003 00:00:00;106,999999999998 01/04/2003 00:00:00;106,999999999998 02/04/2003 00:00:00;107,199999999998 03/04/2003 00:00:00;107,399999999998 04/04/2003 00:00:00;107,599999999998 07/04/2003 00:00:00;107,999999999998 08/04/2003 00:00:00;108,399999999998 09/04/2003 00:00:00;108,399999999998 10/04/2003 00:00:00;108,399999999998 11/04/2003 00:00:00;108,399999999998 14/04/2003 00:00:00;108,599999999998 15/04/2003 00:00:00;108,799999999998 16/04/2003 00:00:00;108,999999999998 17/04/2003 00:00:00;109,099999999998 22/04/2003 00:00:00;109,199999999997 23/04/2003 00:00:00;109,699999999997 24/04/2003 00:00:00;109,899999999997 25/04/2003 00:00:00;110,199999999997 28/04/2003 00:00:00;110,299999999997 29/04/2003 00:00:00;110,599999999997 30/04/2003 00:00:00;111,099999999997 02/05/2003 00:00:00;111,099999999997 05/05/2003 00:00:00;111,099999999997 06/05/2003 00:00:00;111,399999999997 07/05/2003 00:00:00;111,899999999997 08/05/2003 00:00:00;111,699999999997 09/05/2003 00:00:00;111,499999999997 12/05/2003 00:00:00;111,399999999997 13/05/2003 00:00:00;111,399999999997 14/05/2003 00:00:00;111,299999999997 15/05/2003 00:00:00;111,399999999997 16/05/2003 00:00:00;111,499999999997 19/05/2003 00:00:00;111,499999999997 20/05/2003 00:00:00;111,399999999997 21/05/2003 00:00:00;111,299999999997 22/05/2003 00:00:00;111,299999999997 23/05/2003 00:00:00;111,299999999997 26/05/2003 00:00:00;111,199999999997 27/05/2003 00:00:00;111,199999999997 28/05/2003 00:00:00;111,299999999997 30/05/2003 00:00:00;111,499999999997 02/06/2003 00:00:00;111,499999999997 03/06/2003 00:00:00;111,699999999997 04/06/2003 00:00:00;111,799999999997 05/06/2003 00:00:00;111,999999999997 06/06/2003 00:00:00;112,399999999997 10/06/2003 00:00:00;112,699999999997 11/06/2003 00:00:00;113,299999999997 12/06/2003 00:00:00;113,499999999997 13/06/2003 00:00:00;113,899999999997 16/06/2003 00:00:00;114,399999999997 17/06/2003 00:00:00;114,899999999997 18/06/2003 00:00:00;115,199999999997 19/06/2003 00:00:00;115,299999999997 20/06/2003 00:00:00;115,199999999997 24/06/2003 00:00:00;115,099999999997 25/06/2003 00:00:00;114,899999999997 26/06/2003 00:00:00;114,899999999997 27/06/2003 00:00:00;114,899999999997 30/06/2003 00:00:00;114,999999999997 01/07/2003 00:00:00;114,899999999997 02/07/2003 00:00:00;114,899999999997 03/07/2003 00:00:00;114,899999999997 04/07/2003 00:00:00;114,999999999997 07/07/2003 00:00:00;115,099999999997 08/07/2003 00:00:00;115,099999999997 09/07/2003 00:00:00;115,199999999997 10/07/2003 00:00:00;115,299999999997 11/07/2003 00:00:00;115,299999999997 14/07/2003 00:00:00;115,499999999997 15/07/2003 00:00:00;115,599999999997 16/07/2003 00:00:00;115,499999999997 17/07/2003 00:00:00;115,499999999997 18/07/2003 00:00:00;115,599999999997 21/07/2003 00:00:00;115,599999999997 22/07/2003 00:00:00;115,599999999997 23/07/2003 00:00:00;115,499999999997 24/07/2003 00:00:00;115,399999999997 25/07/2003 00:00:00;115,499999999997 28/07/2003 00:00:00;115,499999999997 29/07/2003 00:00:00;115,399999999997 30/07/2003 00:00:00;115,199999999997 31/07/2003 00:00:00;115,099999999997 01/08/2003 00:00:00;114,799999999997 04/08/2003 00:00:00;114,799999999997 05/08/2003 00:00:00;114,799999999997 06/08/2003 00:00:00;114,799999999997 07/08/2003 00:00:00;114,799999999997 08/08/2003 00:00:00;114,499999999997 11/08/2003 00:00:00;114,399999999997 12/08/2003 00:00:00;114,199999999997 13/08/2003 00:00:00;114,199999999997 14/08/2003 00:00:00;113,699999999997 18/08/2003 00:00:00;113,799999999997 19/08/2003 00:00:00;114,299999999997 20/08/2003 00:00:00;114,299999999997 21/08/2003 00:00:00;114,699999999997 22/08/2003 00:00:00;114,799999999997 25/08/2003 00:00:00;115,099999999997 26/08/2003 00:00:00;115,199999999997 27/08/2003 00:00:00;115,499999999997 28/08/2003 00:00:00;115,599999999997 29/08/2003 00:00:00;116,299999999997 01/09/2003 00:00:00;116,699999999997 02/09/2003 00:00:00;116,799999999997 03/09/2003 00:00:00;117,399999999997 04/09/2003 00:00:00;117,499999999997 05/09/2003 00:00:00;117,399999999997 08/09/2003 00:00:00;117,499999999997 09/09/2003 00:00:00;117,799999999997 10/09/2003 00:00:00;117,699999999997 11/09/2003 00:00:00;117,699999999997 12/09/2003 00:00:00;117,699999999997 15/09/2003 00:00:00;117,899999999997 16/09/2003 00:00:00;118,099999999997 17/09/2003 00:00:00;118,099999999997 18/09/2003 00:00:00;118,199999999997 19/09/2003 00:00:00;118,299999999997 22/09/2003 00:00:00;118,499999999997 23/09/2003 00:00:00;118,499999999997 24/09/2003 00:00:00;118,499999999997 25/09/2003 00:00:00;118,499999999997 26/09/2003 00:00:00;118,499999999997 29/09/2003 00:00:00;118,599999999997 30/09/2003 00:00:00;118,499999999997 01/10/2003 00:00:00;118,599999999997 02/10/2003 00:00:00;118,699999999997 03/10/2003 00:00:00;118,799999999997 06/10/2003 00:00:00;118,799999999997 07/10/2003 00:00:00;118,899999999997 08/10/2003 00:00:00;118,899999999997 09/10/2003 00:00:00;118,999999999997 10/10/2003 00:00:00;119,099999999997 13/10/2003 00:00:00;119,199999999997 14/10/2003 00:00:00;119,299999999997 15/10/2003 00:00:00;119,499999999997 16/10/2003 00:00:00;119,499999999997 17/10/2003 00:00:00;119,699999999997 20/10/2003 00:00:00;119,799999999997 21/10/2003 00:00:00;119,999999999997 22/10/2003 00:00:00;119,999999999997 23/10/2003 00:00:00;119,899999999997 24/10/2003 00:00:00;119,899999999997 27/10/2003 00:00:00;119,899999999997 28/10/2003 00:00:00;120,099999999997 29/10/2003 00:00:00;120,299999999997 30/10/2003 00:00:00;120,299999999997 31/10/2003 00:00:00;120,399999999997 03/11/2003 00:00:00;120,599999999997 04/11/2003 00:00:00;120,799999999997 05/11/2003 00:00:00;120,899999999997 06/11/2003 00:00:00;120,999999999997 07/11/2003 00:00:00;120,999999999997 10/11/2003 00:00:00;121,099999999997 11/11/2003 00:00:00;121,299999999997 12/11/2003 00:00:00;121,399999999997 13/11/2003 00:00:00;121,499999999997 14/11/2003 00:00:00;121,699999999997 17/11/2003 00:00:00;121,699999999997 18/11/2003 00:00:00;121,699999999997 19/11/2003 00:00:00;121,699999999997 20/11/2003 00:00:00;121,699999999997 21/11/2003 00:00:00;121,699999999997 24/11/2003 00:00:00;121,799999999997 25/11/2003 00:00:00;121,799999999997 26/11/2003 00:00:00;121,799999999997 27/11/2003 00:00:00;121,799999999997 28/11/2003 00:00:00;121,899999999997 01/12/2003 00:00:00;122,099999999997 02/12/2003 00:00:00;122,199999999997 03/12/2003 00:00:00;122,299999999997 04/12/2003 00:00:00;122,499999999997 05/12/2003 00:00:00;122,599999999997 08/12/2003 00:00:00;122,699999999997 09/12/2003 00:00:00;122,899999999997 10/12/2003 00:00:00;122,999999999997 11/12/2003 00:00:00;122,899999999997 12/12/2003 00:00:00;122,999999999997 15/12/2003 00:00:00;123,099999999996 16/12/2003 00:00:00;123,099999999996 17/12/2003 00:00:00;123,199999999996 18/12/2003 00:00:00;123,199999999996 19/12/2003 00:00:00;123,299999999996 22/12/2003 00:00:00;123,399999999996 23/12/2003 00:00:00;123,299999999996 29/12/2003 00:00:00;123,599999999996 30/12/2003 00:00:00;123,699999999996 31/12/2003 00:00:00;123,699999999996 02/01/2004 00:00:00;123,799999999996 05/01/2004 00:00:00;123,999999999996 06/01/2004 00:00:00;124,399999999996 07/01/2004 00:00:00;124,599999999996 08/01/2004 00:00:00;124,699999999996 09/01/2004 00:00:00;125,299999999996 12/01/2004 00:00:00;125,499999999996 13/01/2004 00:00:00;125,499999999996 14/01/2004 00:00:00;125,599999999996 15/01/2004 00:00:00;125,599999999996 16/01/2004 00:00:00;125,699999999996 19/01/2004 00:00:00;125,899999999996 20/01/2004 00:00:00;126,099999999996 21/01/2004 00:00:00;126,199999999996 22/01/2004 00:00:00;126,199999999996 23/01/2004 00:00:00;126,199999999996 26/01/2004 00:00:00;126,299999999996 27/01/2004 00:00:00;126,299999999996 28/01/2004 00:00:00;126,299999999996 29/01/2004 00:00:00;126,099999999996 30/01/2004 00:00:00;125,999999999996 02/02/2004 00:00:00;125,899999999996 03/02/2004 00:00:00;125,699999999996 04/02/2004 00:00:00;125,599999999996 05/02/2004 00:00:00;125,599999999996 06/02/2004 00:00:00;125,599999999996 09/02/2004 00:00:00;125,699999999996 10/02/2004 00:00:00;125,799999999996 11/02/2004 00:00:00;125,899999999996 12/02/2004 00:00:00;126,099999999996 13/02/2004 00:00:00;126,099999999996 16/02/2004 00:00:00;126,099999999996 17/02/2004 00:00:00;126,299999999996 18/02/2004 00:00:00;126,599999999996 19/02/2004 00:00:00;126,699999999996 20/02/2004 00:00:00;126,699999999996 23/02/2004 00:00:00;126,699999999996 24/02/2004 00:00:00;126,599999999996 25/02/2004 00:00:00;126,699999999996 26/02/2004 00:00:00;126,699999999996 27/02/2004 00:00:00;126,599999999996 01/03/2004 00:00:00;126,799999999996 02/03/2004 00:00:00;126,799999999996 03/03/2004 00:00:00;126,799999999996 04/03/2004 00:00:00;126,799999999996 05/03/2004 00:00:00;126,899999999996 08/03/2004 00:00:00;126,899999999996 09/03/2004 00:00:00;127,199999999996 10/03/2004 00:00:00;126,999999999996 11/03/2004 00:00:00;126,999999999996 12/03/2004 00:00:00;126,899999999996 15/03/2004 00:00:00;126,999999999996 16/03/2004 00:00:00;126,799999999996 17/03/2004 00:00:00;126,899999999996 18/03/2004 00:00:00;126,999999999996 19/03/2004 00:00:00;126,999999999996 22/03/2004 00:00:00;126,899999999996 23/03/2004 00:00:00;126,899999999996 24/03/2004 00:00:00;126,799999999996 25/03/2004 00:00:00;126,799999999996 26/03/2004 00:00:00;126,899999999996 29/03/2004 00:00:00;127,199999999996 30/03/2004 00:00:00;127,399999999996 31/03/2004 00:00:00;127,399999999996 01/04/2004 00:00:00;127,499999999996 02/04/2004 00:00:00;127,599999999996 05/04/2004 00:00:00;127,699999999996 06/04/2004 00:00:00;127,699999999996 07/04/2004 00:00:00;127,799999999996 08/04/2004 00:00:00;127,799999999996 13/04/2004 00:00:00;127,999999999996 14/04/2004 00:00:00;127,899999999996 15/04/2004 00:00:00;127,999999999996 16/04/2004 00:00:00;127,999999999996 19/04/2004 00:00:00;128,099999999996 20/04/2004 00:00:00;128,199999999996 21/04/2004 00:00:00;128,099999999996 22/04/2004 00:00:00;128,199999999996 23/04/2004 00:00:00;128,299999999996 26/04/2004 00:00:00;128,299999999996 27/04/2004 00:00:00;128,499999999996 28/04/2004 00:00:00;128,599999999996 29/04/2004 00:00:00;128,199999999996 30/04/2004 00:00:00;128,199999999996 03/05/2004 00:00:00;128,099999999996 04/05/2004 00:00:00;127,999999999996 05/05/2004 00:00:00;127,799999999996 06/05/2004 00:00:00;127,599999999996 07/05/2004 00:00:00;127,199999999996 10/05/2004 00:00:00;126,699999999996 11/05/2004 00:00:00;125,599999999996 12/05/2004 00:00:00;126,099999999996 13/05/2004 00:00:00;125,099999999996 14/05/2004 00:00:00;124,599999999996 17/05/2004 00:00:00;123,799999999996 18/05/2004 00:00:00;124,199999999996 19/05/2004 00:00:00;124,799999999996 21/05/2004 00:00:00;124,999999999996 24/05/2004 00:00:00;124,899999999996 25/05/2004 00:00:00;124,899999999996 26/05/2004 00:00:00;124,999999999996 27/05/2004 00:00:00;125,199999999996 28/05/2004 00:00:00;125,499999999996 01/06/2004 00:00:00;125,499999999996 02/06/2004 00:00:00;125,399999999996 03/06/2004 00:00:00;125,199999999996 04/06/2004 00:00:00;125,199999999996 07/06/2004 00:00:00;125,399999999996 08/06/2004 00:00:00;125,599999999996 09/06/2004 00:00:00;125,899999999996 10/06/2004 00:00:00;125,999999999996 11/06/2004 00:00:00;126,199999999996 14/06/2004 00:00:00;126,299999999996 15/06/2004 00:00:00;126,299999999996 16/06/2004 00:00:00;126,299999999996 17/06/2004 00:00:00;126,399999999996 18/06/2004 00:00:00;126,399999999996 21/06/2004 00:00:00;126,799999999996 22/06/2004 00:00:00;126,899999999996 24/06/2004 00:00:00;126,899999999996 25/06/2004 00:00:00;126,999999999996 28/06/2004 00:00:00;127,099999999996 29/06/2004 00:00:00;127,399999999996 30/06/2004 00:00:00;127,499999999996 01/07/2004 00:00:00;127,499999999996 02/07/2004 00:00:00;127,699999999996 05/07/2004 00:00:00;127,699999999996 06/07/2004 00:00:00;127,799999999996 07/07/2004 00:00:00;127,899999999996 08/07/2004 00:00:00;127,999999999996 09/07/2004 00:00:00;127,899999999996 12/07/2004 00:00:00;127,899999999996 13/07/2004 00:00:00;127,899999999996 14/07/2004 00:00:00;127,899999999996 15/07/2004 00:00:00;127,899999999996 16/07/2004 00:00:00;128,099999999996 19/07/2004 00:00:00;128,499999999996 20/07/2004 00:00:00;128,999999999996 21/07/2004 00:00:00;129,099999999996 22/07/2004 00:00:00;129,199999999996 23/07/2004 00:00:00;129,099999999996 26/07/2004 00:00:00;129,099999999996 27/07/2004 00:00:00;128,899999999996 28/07/2004 00:00:00;128,899999999996 29/07/2004 00:00:00;128,999999999996 30/07/2004 00:00:00;129,099999999996 02/08/2004 00:00:00;129,199999999996 03/08/2004 00:00:00;129,499999999996 04/08/2004 00:00:00;129,699999999996 05/08/2004 00:00:00;129,899999999996 06/08/2004 00:00:00;129,999999999996 09/08/2004 00:00:00;130,099999999996 10/08/2004 00:00:00;130,299999999996 11/08/2004 00:00:00;130,299999999996 12/08/2004 00:00:00;130,299999999996 13/08/2004 00:00:00;130,499999999996 16/08/2004 00:00:00;130,499999999996 17/08/2004 00:00:00;130,399999999996 18/08/2004 00:00:00;130,499999999996 19/08/2004 00:00:00;130,799999999996 20/08/2004 00:00:00;130,899999999996 23/08/2004 00:00:00;130,999999999996 24/08/2004 00:00:00;131,099999999996 25/08/2004 00:00:00;131,099999999996 26/08/2004 00:00:00;131,299999999996 27/08/2004 00:00:00;131,399999999996 30/08/2004 00:00:00;131,699999999996 31/08/2004 00:00:00;131,899999999996 01/09/2004 00:00:00;132,299999999996 02/09/2004 00:00:00;132,399999999996 03/09/2004 00:00:00;132,399999999996 06/09/2004 00:00:00;132,699999999995 07/09/2004 00:00:00;132,799999999995 08/09/2004 00:00:00;132,899999999995 09/09/2004 00:00:00;132,799999999995 10/09/2004 00:00:00;132,699999999995 13/09/2004 00:00:00;132,899999999995 14/09/2004 00:00:00;133,199999999995 15/09/2004 00:00:00;133,599999999995 16/09/2004 00:00:00;133,699999999995 17/09/2004 00:00:00;133,899999999995 20/09/2004 00:00:00;133,999999999995 21/09/2004 00:00:00;134,099999999995 22/09/2004 00:00:00;134,199999999995 23/09/2004 00:00:00;134,499999999995 24/09/2004 00:00:00;134,499999999995 27/09/2004 00:00:00;134,599999999995 28/09/2004 00:00:00;134,499999999995 29/09/2004 00:00:00;134,099999999995 30/09/2004 00:00:00;134,299999999995 01/10/2004 00:00:00;134,499999999995 04/10/2004 00:00:00;134,599999999995 05/10/2004 00:00:00;134,999999999995 06/10/2004 00:00:00;135,199999999995 07/10/2004 00:00:00;135,199999999995 08/10/2004 00:00:00;135,499999999995 11/10/2004 00:00:00;135,799999999995 12/10/2004 00:00:00;135,999999999995 13/10/2004 00:00:00;136,099999999995 14/10/2004 00:00:00;135,799999999995 15/10/2004 00:00:00;135,599999999995 18/10/2004 00:00:00;135,599999999995 19/10/2004 00:00:00;135,399999999995 20/10/2004 00:00:00;135,299999999995 21/10/2004 00:00:00;135,099999999995 22/10/2004 00:00:00;135,499999999995 25/10/2004 00:00:00;135,599999999995 26/10/2004 00:00:00;135,699999999995 27/10/2004 00:00:00;135,999999999995 28/10/2004 00:00:00;136,299999999995 29/10/2004 00:00:00;136,499999999995 02/11/2004 00:00:00;136,899999999995 03/11/2004 00:00:00;137,199999999995 04/11/2004 00:00:00;137,599999999995 05/11/2004 00:00:00;137,899999999995 08/11/2004 00:00:00;138,099999999995 09/11/2004 00:00:00;137,999999999995 10/11/2004 00:00:00;138,199999999995 11/11/2004 00:00:00;138,499999999995 12/11/2004 00:00:00;138,699999999995 15/11/2004 00:00:00;138,999999999995 16/11/2004 00:00:00;139,199999999995 17/11/2004 00:00:00;139,199999999995 18/11/2004 00:00:00;139,199999999995 19/11/2004 00:00:00;139,399999999995 22/11/2004 00:00:00;139,499999999995 23/11/2004 00:00:00;139,499999999995 24/11/2004 00:00:00;139,599999999995 25/11/2004 00:00:00;139,799999999995 26/11/2004 00:00:00;139,799999999995 29/11/2004 00:00:00;139,999999999995 30/11/2004 00:00:00;140,099999999995 01/12/2004 00:00:00;140,199999999995 02/12/2004 00:00:00;140,599999999995 03/12/2004 00:00:00;140,699999999995 06/12/2004 00:00:00;140,999999999995 07/12/2004 00:00:00;141,199999999995 08/12/2004 00:00:00;141,099999999995 09/12/2004 00:00:00;141,299999999995 10/12/2004 00:00:00;141,099999999995 13/12/2004 00:00:00;141,199999999995 14/12/2004 00:00:00;141,199999999995 15/12/2004 00:00:00;141,399999999995 16/12/2004 00:00:00;141,399999999995 17/12/2004 00:00:00;141,399999999995 20/12/2004 00:00:00;141,699999999995 21/12/2004 00:00:00;141,799999999995 22/12/2004 00:00:00;141,999999999995 23/12/2004 00:00:00;141,999999999995 27/12/2004 00:00:00;142,199999999995 28/12/2004 00:00:00;142,299999999995 29/12/2004 00:00:00;142,199999999995 30/12/2004 00:00:00;142,299999999995 31/12/2004 00:00:00;142,299999999995 03/01/2005 00:00:00;142,299999999995 04/01/2005 00:00:00;142,499999999995 05/01/2005 00:00:00;142,299999999995 06/01/2005 00:00:00;142,099999999995 07/01/2005 00:00:00;142,199999999995 10/01/2005 00:00:00;142,199999999995 11/01/2005 00:00:00;142,199999999995 12/01/2005 00:00:00;142,199999999995 13/01/2005 00:00:00;142,199999999995 14/01/2005 00:00:00;142,199999999995 17/01/2005 00:00:00;142,299999999995 18/01/2005 00:00:00;142,099999999995 19/01/2005 00:00:00;142,199999999995 20/01/2005 00:00:00;141,999999999995 21/01/2005 00:00:00;141,899999999995 24/01/2005 00:00:00;141,999999999995 25/01/2005 00:00:00;142,299999999995 26/01/2005 00:00:00;142,599999999995 27/01/2005 00:00:00;142,899999999995 28/01/2005 00:00:00;142,999999999995 31/01/2005 00:00:00;143,099999999995 01/02/2005 00:00:00;143,299999999995 02/02/2005 00:00:00;143,499999999995 03/02/2005 00:00:00;143,599999999995 04/02/2005 00:00:00;143,699999999995 07/02/2005 00:00:00;143,899999999995 08/02/2005 00:00:00;144,199999999995 09/02/2005 00:00:00;144,499999999994 10/02/2005 00:00:00;144,599999999994 11/02/2005 00:00:00;144,699999999994 14/02/2005 00:00:00;144,999999999994 15/02/2005 00:00:00;145,299999999994 16/02/2005 00:00:00;145,499999999994 17/02/2005 00:00:00;145,499999999994 18/02/2005 00:00:00;145,499999999994 21/02/2005 00:00:00;145,199999999994 22/02/2005 00:00:00;145,299999999994 23/02/2005 00:00:00;145,199999999994 24/02/2005 00:00:00;145,299999999994 25/02/2005 00:00:00;145,299999999994 28/02/2005 00:00:00;145,599999999994 01/03/2005 00:00:00;145,799999999994 02/03/2005 00:00:00;145,899999999994 03/03/2005 00:00:00;145,799999999994 04/03/2005 00:00:00;145,799999999994 06/03/2005 00:00:00;141,399999999995 07/03/2005 00:00:00;145,899999999994 08/03/2005 00:00:00;146,099999999994 09/03/2005 00:00:00;146,199999999994 10/03/2005 00:00:00;145,999999999994 11/03/2005 00:00:00;145,999999999994 14/03/2005 00:00:00;145,599999999994 15/03/2005 00:00:00;145,399999999994 16/03/2005 00:00:00;144,899999999994 17/03/2005 00:00:00;144,499999999994 18/03/2005 00:00:00;144,299999999994 21/03/2005 00:00:00;142,899999999994 22/03/2005 00:00:00;142,399999999994 23/03/2005 00:00:00;142,199999999994 24/03/2005 00:00:00;142,499999999994 29/03/2005 00:00:00;142,299999999994 30/03/2005 00:00:00;141,999999999994 31/03/2005 00:00:00;141,499999999994 01/04/2005 00:00:00;141,299999999994 04/04/2005 00:00:00;140,799999999994 05/04/2005 00:00:00;140,899999999994 06/04/2005 00:00:00;141,399999999994 07/04/2005 00:00:00;141,899999999994 08/04/2005 00:00:00;142,399999999994 11/04/2005 00:00:00;142,299999999994 12/04/2005 00:00:00;142,399999999994 13/04/2005 00:00:00;142,299999999994 14/04/2005 00:00:00;141,799999999994 15/04/2005 00:00:00;141,099999999994 18/04/2005 00:00:00;140,499999999994 19/04/2005 00:00:00;140,399999999994 20/04/2005 00:00:00;141,199999999994 21/04/2005 00:00:00;141,599999999994 22/04/2005 00:00:00;141,799999999994 25/04/2005 00:00:00;141,899999999994 26/04/2005 00:00:00;141,699999999994 27/04/2005 00:00:00;141,299999999994 28/04/2005 00:00:00;141,199999999994 29/04/2005 00:00:00;140,899999999994 02/05/2005 00:00:00;140,899999999994 03/05/2005 00:00:00;140,799999999994 04/05/2005 00:00:00;140,399999999994 06/05/2005 00:00:00;140,199999999994 09/05/2005 00:00:00;139,999999999994 10/05/2005 00:00:00;139,299999999994 11/05/2005 00:00:00;138,699999999994 12/05/2005 00:00:00;138,699999999994 13/05/2005 00:00:00;138,099999999994 17/05/2005 00:00:00;135,999999999994 18/05/2005 00:00:00;136,299999999994 19/05/2005 00:00:00;137,299999999994 20/05/2005 00:00:00;137,799999999994 23/05/2005 00:00:00;138,499999999994 24/05/2005 00:00:00;138,899999999994 25/05/2005 00:00:00;139,499999999994 26/05/2005 00:00:00;140,199999999994 27/05/2005 00:00:00;140,499999999994 30/05/2005 00:00:00;140,699999999994 31/05/2005 00:00:00;140,699999999994 01/06/2005 00:00:00;140,699999999994 02/06/2005 00:00:00;141,499999999994 03/06/2005 00:00:00;141,999999999994 06/06/2005 00:00:00;142,299999999994 07/06/2005 00:00:00;142,199999999994 08/06/2005 00:00:00;142,499999999994 09/06/2005 00:00:00;142,299999999994 10/06/2005 00:00:00;142,299999999994 13/06/2005 00:00:00;142,299999999994 14/06/2005 00:00:00;142,599999999994 15/06/2005 00:00:00;142,899999999994 16/06/2005 00:00:00;142,899999999994 17/06/2005 00:00:00;142,999999999994 20/06/2005 00:00:00;143,199999999994 21/06/2005 00:00:00;143,199999999994 22/06/2005 00:00:00;143,299999999994 24/06/2005 00:00:00;143,399999999994 27/06/2005 00:00:00;143,499999999994 28/06/2005 00:00:00;143,699999999994 29/06/2005 00:00:00;143,999999999994 30/06/2005 00:00:00;144,299999999994 01/07/2005 00:00:00;144,299999999994 04/07/2005 00:00:00;144,399999999994 05/07/2005 00:00:00;144,699999999994 06/07/2005 00:00:00;144,899999999994 07/07/2005 00:00:00;144,499999999994 08/07/2005 00:00:00;144,599999999994 11/07/2005 00:00:00;145,199999999994 12/07/2005 00:00:00;145,699999999994 13/07/2005 00:00:00;145,799999999994 14/07/2005 00:00:00;145,999999999994 15/07/2005 00:00:00;146,199999999994 18/07/2005 00:00:00;146,499999999994 19/07/2005 00:00:00;146,399999999994 20/07/2005 00:00:00;146,199999999994 21/07/2005 00:00:00;146,299999999994 22/07/2005 00:00:00;146,399999999994 25/07/2005 00:00:00;146,399999999994 26/07/2005 00:00:00;145,899999999994 27/07/2005 00:00:00;145,499999999994 28/07/2005 00:00:00;145,499999999994 29/07/2005 00:00:00;145,699999999994 01/08/2005 00:00:00;145,799999999994 02/08/2005 00:00:00;145,899999999994 03/08/2005 00:00:00;145,999999999994 04/08/2005 00:00:00;146,199999999994 05/08/2005 00:00:00;146,099999999994 08/08/2005 00:00:00;145,999999999994 09/08/2005 00:00:00;145,999999999994 10/08/2005 00:00:00;146,099999999994 11/08/2005 00:00:00;146,199999999994 12/08/2005 00:00:00;146,299999999994 16/08/2005 00:00:00;146,599999999994 17/08/2005 00:00:00;146,699999999994 18/08/2005 00:00:00;146,799999999994 19/08/2005 00:00:00;146,999999999994 22/08/2005 00:00:00;147,399999999994 23/08/2005 00:00:00;147,699999999994 24/08/2005 00:00:00;147,599999999994 25/08/2005 00:00:00;147,699999999994 26/08/2005 00:00:00;147,699999999994 29/08/2005 00:00:00;147,799999999994 30/08/2005 00:00:00;147,699999999994 31/08/2005 00:00:00;147,699999999994 01/09/2005 00:00:00;147,599999999994 02/09/2005 00:00:00;147,399999999994 05/09/2005 00:00:00;147,499999999993 06/09/2005 00:00:00;147,599999999993 07/09/2005 00:00:00;147,799999999993 08/09/2005 00:00:00;147,999999999993 09/09/2005 00:00:00;148,099999999993 12/09/2005 00:00:00;148,399999999993 13/09/2005 00:00:00;148,499999999993 14/09/2005 00:00:00;148,599999999993 15/09/2005 00:00:00;148,599999999993 16/09/2005 00:00:00;148,599999999993 19/09/2005 00:00:00;148,399999999993 20/09/2005 00:00:00;148,299999999993 21/09/2005 00:00:00;148,099999999993 22/09/2005 00:00:00;147,699999999993 23/09/2005 00:00:00;147,699999999993 26/09/2005 00:00:00;147,899999999993 27/09/2005 00:00:00;147,999999999993 28/09/2005 00:00:00;147,999999999993 29/09/2005 00:00:00;148,199999999993 30/09/2005 00:00:00;148,299999999993 03/10/2005 00:00:00;148,599999999993 04/10/2005 00:00:00;148,699999999993 05/10/2005 00:00:00;148,799999999993 06/10/2005 00:00:00;148,499999999993 07/10/2005 00:00:00;148,299999999993 10/10/2005 00:00:00;148,099999999993 11/10/2005 00:00:00;147,899999999993 12/10/2005 00:00:00;147,499999999993 13/10/2005 00:00:00;146,999999999993 14/10/2005 00:00:00;146,799999999993 17/10/2005 00:00:00;147,599999999993 18/10/2005 00:00:00;148,099999999993 19/10/2005 00:00:00;147,999999999993 20/10/2005 00:00:00;147,999999999993 21/10/2005 00:00:00;148,099999999993 24/10/2005 00:00:00;148,399999999993 25/10/2005 00:00:00;148,399999999993 26/10/2005 00:00:00;148,299999999993 27/10/2005 00:00:00;147,899999999993 28/10/2005 00:00:00;147,699999999993 31/10/2005 00:00:00;147,899999999993 02/11/2005 00:00:00;148,299999999993 03/11/2005 00:00:00;148,699999999993 04/11/2005 00:00:00;148,699999999993 07/11/2005 00:00:00;148,799999999993 08/11/2005 00:00:00;148,999999999993 09/11/2005 00:00:00;148,999999999993 10/11/2005 00:00:00;148,799999999993 11/11/2005 00:00:00;148,899999999993 14/11/2005 00:00:00;148,899999999993 15/11/2005 00:00:00;148,799999999993 16/11/2005 00:00:00;148,599999999993 17/11/2005 00:00:00;148,299999999993 18/11/2005 00:00:00;148,399999999993 21/11/2005 00:00:00;148,599999999993 22/11/2005 00:00:00;148,499999999993 23/11/2005 00:00:00;148,499999999993 24/11/2005 00:00:00;148,699999999993 25/11/2005 00:00:00;148,599999999993 28/11/2005 00:00:00;148,899999999993 29/11/2005 00:00:00;149,099999999993 30/11/2005 00:00:00;149,199999999993 01/12/2005 00:00:00;149,299999999993 02/12/2005 00:00:00;149,299999999993 05/12/2005 00:00:00;149,399999999993 06/12/2005 00:00:00;149,199999999993 07/12/2005 00:00:00;149,299999999993 08/12/2005 00:00:00;149,399999999993 09/12/2005 00:00:00;149,499999999993 12/12/2005 00:00:00;149,799999999993 13/12/2005 00:00:00;149,699999999993 14/12/2005 00:00:00;149,699999999993 15/12/2005 00:00:00;149,699999999993 16/12/2005 00:00:00;149,899999999993 19/12/2005 00:00:00;149,999999999993 20/12/2005 00:00:00;149,999999999993 21/12/2005 00:00:00;149,999999999993 22/12/2005 00:00:00;149,899999999993 23/12/2005 00:00:00;149,999999999993 27/12/2005 00:00:00;150,199999999993 28/12/2005 00:00:00;150,299999999993 29/12/2005 00:00:00;150,299999999993 30/12/2005 00:00:00;150,399999999993 02/01/2006 00:00:00;150,399999999993 03/01/2006 00:00:00;150,399999999993 04/01/2006 00:00:00;150,899999999993 05/01/2006 00:00:00;151,199999999993 06/01/2006 00:00:00;151,299999999993 09/01/2006 00:00:00;151,699999999993 10/01/2006 00:00:00;151,499999999993 11/01/2006 00:00:00;151,599999999993 12/01/2006 00:00:00;151,599999999993 13/01/2006 00:00:00;151,499999999993 16/01/2006 00:00:00;151,399999999993 17/01/2006 00:00:00;151,399999999993 18/01/2006 00:00:00;151,499999999993 19/01/2006 00:00:00;151,599999999993 20/01/2006 00:00:00;151,699999999993 23/01/2006 00:00:00;151,799999999993 24/01/2006 00:00:00;151,999999999993 25/01/2006 00:00:00;151,999999999993 26/01/2006 00:00:00;152,099999999993 27/01/2006 00:00:00;152,199999999993 30/01/2006 00:00:00;152,499999999993 31/01/2006 00:00:00;152,599999999993 01/02/2006 00:00:00;152,599999999993 02/02/2006 00:00:00;152,599999999993 03/02/2006 00:00:00;152,399999999993 06/02/2006 00:00:00;152,299999999993 07/02/2006 00:00:00;152,199999999993 08/02/2006 00:00:00;151,799999999993 09/02/2006 00:00:00;151,999999999993 10/02/2006 00:00:00;151,899999999993 13/02/2006 00:00:00;151,999999999993 14/02/2006 00:00:00;151,999999999993 15/02/2006 00:00:00;152,099999999993 16/02/2006 00:00:00;152,299999999993 17/02/2006 00:00:00;152,599999999993 20/02/2006 00:00:00;152,699999999993 21/02/2006 00:00:00;152,799999999993 22/02/2006 00:00:00;152,899999999993 23/02/2006 00:00:00;153,099999999992 24/02/2006 00:00:00;152,999999999992 27/02/2006 00:00:00;152,899999999992 28/02/2006 00:00:00;153,099999999992 01/03/2006 00:00:00;152,999999999992 02/03/2006 00:00:00;152,999999999992 03/03/2006 00:00:00;152,999999999992 06/03/2006 00:00:00;153,099999999992 07/03/2006 00:00:00;153,099999999992 08/03/2006 00:00:00;152,899999999992 09/03/2006 00:00:00;152,799999999992 10/03/2006 00:00:00;152,799999999992 13/03/2006 00:00:00;152,899999999992 14/03/2006 00:00:00;152,899999999992 15/03/2006 00:00:00;153,099999999992 16/03/2006 00:00:00;153,199999999992 17/03/2006 00:00:00;153,199999999992 20/03/2006 00:00:00;153,399999999992 21/03/2006 00:00:00;153,599999999992 22/03/2006 00:00:00;153,599999999992 23/03/2006 00:00:00;153,799999999992 24/03/2006 00:00:00;153,799999999992 27/03/2006 00:00:00;153,999999999992 28/03/2006 00:00:00;154,099999999992 29/03/2006 00:00:00;153,899999999992 30/03/2006 00:00:00;153,999999999992 31/03/2006 00:00:00;154,099999999992 03/04/2006 00:00:00;154,199999999992 04/04/2006 00:00:00;154,199999999992 05/04/2006 00:00:00;154,399999999992 06/04/2006 00:00:00;154,299999999992 07/04/2006 00:00:00;154,099999999992 10/04/2006 00:00:00;153,899999999992 11/04/2006 00:00:00;153,899999999992 12/04/2006 00:00:00;153,799999999992 13/04/2006 00:00:00;153,799999999992 18/04/2006 00:00:00;153,899999999992 19/04/2006 00:00:00;153,999999999992 20/04/2006 00:00:00;154,199999999992 21/04/2006 00:00:00;154,299999999992 24/04/2006 00:00:00;154,399999999992 25/04/2006 00:00:00;154,499999999992 26/04/2006 00:00:00;154,599999999992 27/04/2006 00:00:00;154,699999999992 28/04/2006 00:00:00;154,899999999992 02/05/2006 00:00:00;155,099999999992 03/05/2006 00:00:00;154,999999999992 04/05/2006 00:00:00;154,999999999992 05/05/2006 00:00:00;154,899999999992 08/05/2006 00:00:00;154,899999999992 09/05/2006 00:00:00;154,999999999992 10/05/2006 00:00:00;154,999999999992 11/05/2006 00:00:00;154,999999999992 12/05/2006 00:00:00;154,999999999992 15/05/2006 00:00:00;154,999999999992 16/05/2006 00:00:00;154,899999999992 17/05/2006 00:00:00;154,799999999992 18/05/2006 00:00:00;154,599999999992 19/05/2006 00:00:00;154,599999999992 22/05/2006 00:00:00;154,299999999992 23/05/2006 00:00:00;154,299999999992 24/05/2006 00:00:00;154,099999999992 26/05/2006 00:00:00;154,499999999992 29/05/2006 00:00:00;154,599999999992 30/05/2006 00:00:00;154,499999999992 31/05/2006 00:00:00;154,499999999992 01/06/2006 00:00:00;154,499999999992 02/06/2006 00:00:00;154,799999999992 06/06/2006 00:00:00;154,899999999992 07/06/2006 00:00:00;154,899999999992 08/06/2006 00:00:00;154,899999999992 09/06/2006 00:00:00;154,799999999992 12/06/2006 00:00:00;154,899999999992 13/06/2006 00:00:00;154,799999999992 14/06/2006 00:00:00;154,499999999992 15/06/2006 00:00:00;154,399999999992 16/06/2006 00:00:00;154,299999999992 19/06/2006 00:00:00;154,299999999992 20/06/2006 00:00:00;154,299999999992 21/06/2006 00:00:00;153,899999999992 22/06/2006 00:00:00;153,599999999992 26/06/2006 00:00:00;152,899999999992 27/06/2006 00:00:00;153,099999999992 28/06/2006 00:00:00;153,099999999992 29/06/2006 00:00:00;153,299999999992 30/06/2006 00:00:00;153,899999999992 03/07/2006 00:00:00;154,299999999992 04/07/2006 00:00:00;154,499999999992 05/07/2006 00:00:00;154,499999999992 06/07/2006 00:00:00;154,299999999992 07/07/2006 00:00:00;154,399999999992 10/07/2006 00:00:00;154,499999999992 11/07/2006 00:00:00;154,599999999992 12/07/2006 00:00:00;154,599999999992 13/07/2006 00:00:00;154,399999999992 14/07/2006 00:00:00;154,299999999992 17/07/2006 00:00:00;154,199999999992 18/07/2006 00:00:00;154,399999999992 19/07/2006 00:00:00;154,699999999992 20/07/2006 00:00:00;154,799999999992 21/07/2006 00:00:00;154,899999999992 24/07/2006 00:00:00;155,099999999992 25/07/2006 00:00:00;155,299999999992 26/07/2006 00:00:00;155,499999999992 27/07/2006 00:00:00;155,599999999992 28/07/2006 00:00:00;155,699999999992 31/07/2006 00:00:00;155,799999999992 01/08/2006 00:00:00;155,799999999992 02/08/2006 00:00:00;155,799999999992 03/08/2006 00:00:00;155,999999999992 04/08/2006 00:00:00;156,099999999992 07/08/2006 00:00:00;156,299999999992 08/08/2006 00:00:00;156,399999999992 09/08/2006 00:00:00;156,499999999992 10/08/2006 00:00:00;156,499999999992 11/08/2006 00:00:00;156,499999999992 14/08/2006 00:00:00;156,699999999992 16/08/2006 00:00:00;156,899999999992 17/08/2006 00:00:00;157,099999999992 18/08/2006 00:00:00;157,099999999992 21/08/2006 00:00:00;157,099999999992 22/08/2006 00:00:00;157,099999999992 23/08/2006 00:00:00;157,099999999992 24/08/2006 00:00:00;157,099999999992 25/08/2006 00:00:00;157,199999999992 28/08/2006 00:00:00;157,299999999992 29/08/2006 00:00:00;157,399999999992 30/08/2006 00:00:00;157,599999999992 31/08/2006 00:00:00;157,799999999992 01/09/2006 00:00:00;157,899999999992 04/09/2006 00:00:00;157,999999999992 05/09/2006 00:00:00;158,199999999992 06/09/2006 00:00:00;158,099999999992 07/09/2006 00:00:00;158,099999999992 08/09/2006 00:00:00;158,099999999992 11/09/2006 00:00:00;158,299999999991 12/09/2006 00:00:00;158,299999999991 13/09/2006 00:00:00;158,399999999991 14/09/2006 00:00:00;158,399999999991 15/09/2006 00:00:00;158,399999999991 18/09/2006 00:00:00;158,399999999991 19/09/2006 00:00:00;158,399999999991 20/09/2006 00:00:00;158,399999999991 21/09/2006 00:00:00;158,499999999991 22/09/2006 00:00:00;158,499999999991 25/09/2006 00:00:00;158,699999999991 26/09/2006 00:00:00;158,699999999991 27/09/2006 00:00:00;158,899999999991 28/09/2006 00:00:00;158,899999999991 29/09/2006 00:00:00;158,899999999991 02/10/2006 00:00:00;159,099999999991 03/10/2006 00:00:00;159,099999999991 04/10/2006 00:00:00;159,199999999991 05/10/2006 00:00:00;159,399999999991 06/10/2006 00:00:00;159,499999999991 09/10/2006 00:00:00;159,499999999991 10/10/2006 00:00:00;159,599999999991 11/10/2006 00:00:00;159,699999999991 12/10/2006 00:00:00;159,899999999991 13/10/2006 00:00:00;159,999999999991 16/10/2006 00:00:00;160,199999999991 17/10/2006 00:00:00;160,199999999991 18/10/2006 00:00:00;160,299999999991 19/10/2006 00:00:00;160,399999999991 20/10/2006 00:00:00;160,499999999991 23/10/2006 00:00:00;160,599999999991 24/10/2006 00:00:00;160,699999999991 25/10/2006 00:00:00;160,699999999991 26/10/2006 00:00:00;160,799999999991 27/10/2006 00:00:00;160,999999999991 30/10/2006 00:00:00;160,999999999991 31/10/2006 00:00:00;161,099999999991 02/11/2006 00:00:00;161,399999999991 03/11/2006 00:00:00;161,699999999991 06/11/2006 00:00:00;161,599999999991 07/11/2006 00:00:00;161,899999999991 08/11/2006 00:00:00;161,799999999991 09/11/2006 00:00:00;161,899999999991 10/11/2006 00:00:00;161,999999999991 13/11/2006 00:00:00;162,099999999991 14/11/2006 00:00:00;162,199999999991 15/11/2006 00:00:00;162,299999999991 16/11/2006 00:00:00;162,499999999991 17/11/2006 00:00:00;162,599999999991 20/11/2006 00:00:00;162,599999999991 21/11/2006 00:00:00;162,599999999991 22/11/2006 00:00:00;162,599999999991 23/11/2006 00:00:00;162,599999999991 24/11/2006 00:00:00;162,599999999991 27/11/2006 00:00:00;162,699999999991 28/11/2006 00:00:00;162,599999999991 29/11/2006 00:00:00;162,699999999991 30/11/2006 00:00:00;162,799999999991 01/12/2006 00:00:00;162,999999999991 04/12/2006 00:00:00;163,099999999991 05/12/2006 00:00:00;163,199999999991 06/12/2006 00:00:00;163,299999999991 07/12/2006 00:00:00;163,299999999991 08/12/2006 00:00:00;163,299999999991 11/12/2006 00:00:00;163,499999999991 12/12/2006 00:00:00;163,499999999991 13/12/2006 00:00:00;163,499999999991 14/12/2006 00:00:00;163,499999999991 15/12/2006 00:00:00;163,599999999991 18/12/2006 00:00:00;163,699999999991 19/12/2006 00:00:00;163,699999999991 20/12/2006 00:00:00;163,699999999991 21/12/2006 00:00:00;163,999999999991 22/12/2006 00:00:00;163,899999999991 27/12/2006 00:00:00;163,999999999991 28/12/2006 00:00:00;163,999999999991 29/12/2006 00:00:00;163,999999999991 02/01/2007 00:00:00;164,199999999991 03/01/2007 00:00:00;164,099999999991 04/01/2007 00:00:00;164,099999999991 05/01/2007 00:00:00;164,099999999991 08/01/2007 00:00:00;164,199999999991 09/01/2007 00:00:00;164,199999999991 10/01/2007 00:00:00;164,199999999991 11/01/2007 00:00:00;164,299999999991 12/01/2007 00:00:00;164,399999999991 15/01/2007 00:00:00;164,499999999991 16/01/2007 00:00:00;164,699999999991 17/01/2007 00:00:00;164,799999999991 18/01/2007 00:00:00;164,999999999991 19/01/2007 00:00:00;165,099999999991 22/01/2007 00:00:00;165,299999999991 23/01/2007 00:00:00;165,299999999991 24/01/2007 00:00:00;165,399999999991 25/01/2007 00:00:00;165,499999999991 26/01/2007 00:00:00;165,499999999991 29/01/2007 00:00:00;165,499999999991 30/01/2007 00:00:00;165,299999999991 31/01/2007 00:00:00;165,299999999991 01/02/2007 00:00:00;165,399999999991 02/02/2007 00:00:00;165,499999999991 05/02/2007 00:00:00;165,599999999991 06/02/2007 00:00:00;165,799999999991 07/02/2007 00:00:00;165,899999999991 08/02/2007 00:00:00;165,999999999991 09/02/2007 00:00:00;165,999999999991 12/02/2007 00:00:00;166,099999999991 13/02/2007 00:00:00;165,999999999991 14/02/2007 00:00:00;166,099999999991 15/02/2007 00:00:00;166,299999999991 16/02/2007 00:00:00;166,399999999991 19/02/2007 00:00:00;166,499999999991 20/02/2007 00:00:00;166,599999999991 21/02/2007 00:00:00;166,799999999990 22/02/2007 00:00:00;166,899999999990 23/02/2007 00:00:00;166,799999999990 26/02/2007 00:00:00;166,799999999990 27/02/2007 00:00:00;166,499999999990 28/02/2007 00:00:00;166,199999999990 01/03/2007 00:00:00;165,999999999990 02/03/2007 00:00:00;165,899999999990 05/03/2007 00:00:00;165,399999999990 06/03/2007 00:00:00;165,299999999990 07/03/2007 00:00:00;165,699999999990 08/03/2007 00:00:00;165,999999999990 09/03/2007 00:00:00;166,099999999990 12/03/2007 00:00:00;166,299999999990 13/03/2007 00:00:00;166,199999999990 14/03/2007 00:00:00;165,699999999990 15/03/2007 00:00:00;165,899999999990 16/03/2007 00:00:00;165,699999999990 19/03/2007 00:00:00;165,899999999990 20/03/2007 00:00:00;165,999999999990 21/03/2007 00:00:00;166,099999999990 22/03/2007 00:00:00;166,299999999990 23/03/2007 00:00:00;166,299999999990 26/03/2007 00:00:00;166,499999999990 27/03/2007 00:00:00;166,499999999990 28/03/2007 00:00:00;166,399999999990 29/03/2007 00:00:00;166,399999999990 30/03/2007 00:00:00;166,499999999990 02/04/2007 00:00:00;166,399999999990 03/04/2007 00:00:00;166,499999999990 04/04/2007 00:00:00;166,499999999990 05/04/2007 00:00:00;166,599999999990 10/04/2007 00:00:00;166,799999999990 11/04/2007 00:00:00;166,999999999990 12/04/2007 00:00:00;167,099999999990 13/04/2007 00:00:00;167,099999999990 16/04/2007 00:00:00;167,299999999990 17/04/2007 00:00:00;167,399999999990 18/04/2007 00:00:00;167,499999999990 19/04/2007 00:00:00;167,499999999990 20/04/2007 00:00:00;167,599999999990 23/04/2007 00:00:00;167,799999999990 24/04/2007 00:00:00;167,899999999990 25/04/2007 00:00:00;167,799999999990 26/04/2007 00:00:00;167,899999999990 27/04/2007 00:00:00;167,799999999990 30/04/2007 00:00:00;167,799999999990 02/05/2007 00:00:00;167,999999999990 03/05/2007 00:00:00;167,899999999990 04/05/2007 00:00:00;167,999999999990 07/05/2007 00:00:00;168,099999999990 08/05/2007 00:00:00;168,199999999990 09/05/2007 00:00:00;168,199999999990 10/05/2007 00:00:00;168,399999999990 11/05/2007 00:00:00;168,299999999990 14/05/2007 00:00:00;168,499999999990 15/05/2007 00:00:00;168,499999999990 16/05/2007 00:00:00;168,499999999990 18/05/2007 00:00:00;168,599999999990 21/05/2007 00:00:00;168,699999999990 22/05/2007 00:00:00;168,799999999990 23/05/2007 00:00:00;168,899999999990 24/05/2007 00:00:00;168,999999999990 25/05/2007 00:00:00;169,099999999990 29/05/2007 00:00:00;169,199999999990 30/05/2007 00:00:00;169,099999999990 31/05/2007 00:00:00;169,099999999990 01/06/2007 00:00:00;169,099999999990 04/06/2007 00:00:00;169,199999999990 05/06/2007 00:00:00;169,199999999990 06/06/2007 00:00:00;168,999999999990 07/06/2007 00:00:00;168,699999999990 08/06/2007 00:00:00;168,299999999990 11/06/2007 00:00:00;168,399999999990 12/06/2007 00:00:00;168,299999999990 13/06/2007 00:00:00;168,099999999990 14/06/2007 00:00:00;168,299999999990 15/06/2007 00:00:00;168,399999999990 18/06/2007 00:00:00;168,499999999990 19/06/2007 00:00:00;168,599999999990 20/06/2007 00:00:00;168,599999999990 21/06/2007 00:00:00;168,399999999990 22/06/2007 00:00:00;168,299999999990 25/06/2007 00:00:00;168,099999999990 26/06/2007 00:00:00;167,799999999990 27/06/2007 00:00:00;167,599999999990 28/06/2007 00:00:00;167,499999999990 29/06/2007 00:00:00;167,499999999990 02/07/2007 00:00:00;167,199999999990 03/07/2007 00:00:00;166,999999999990 04/07/2007 00:00:00;167,099999999990 05/07/2007 00:00:00;167,099999999990 06/07/2007 00:00:00;167,199999999990 09/07/2007 00:00:00;167,199999999990 10/07/2007 00:00:00;166,699999999990 11/07/2007 00:00:00;165,799999999990 12/07/2007 00:00:00;165,899999999990 13/07/2007 00:00:00;165,899999999990 16/07/2007 00:00:00;166,199999999990 17/07/2007 00:00:00;166,099999999990 18/07/2007 00:00:00;165,899999999990 19/07/2007 00:00:00;165,799999999990 20/07/2007 00:00:00;165,499999999990 23/07/2007 00:00:00;164,599999999990 24/07/2007 00:00:00;164,099999999990 25/07/2007 00:00:00;163,899999999990 26/07/2007 00:00:00;163,199999999990 27/07/2007 00:00:00;161,899999999990 30/07/2007 00:00:00;160,599999999990 31/07/2007 00:00:00;161,799999999990 01/08/2007 00:00:00;161,299999999990 02/08/2007 00:00:00;161,699999999990 03/08/2007 00:00:00;161,999999999990 06/08/2007 00:00:00;162,099999999990 07/08/2007 00:00:00;162,299999999990 08/08/2007 00:00:00;162,999999999990 09/08/2007 00:00:00;163,099999999990 10/08/2007 00:00:00;162,799999999990 13/08/2007 00:00:00;163,099999999990 14/08/2007 00:00:00;162,999999999990 16/08/2007 00:00:00;161,799999999990 17/08/2007 00:00:00;161,299999999990 20/08/2007 00:00:00;161,199999999990 21/08/2007 00:00:00;160,899999999990 22/08/2007 00:00:00;160,999999999990 23/08/2007 00:00:00;161,499999999990 24/08/2007 00:00:00;161,399999999990 27/08/2007 00:00:00;161,499999999990 28/08/2007 00:00:00;161,599999999990 29/08/2007 00:00:00;161,499999999990 30/08/2007 00:00:00;161,399999999990 31/08/2007 00:00:00;161,399999999990 03/09/2007 00:00:00;161,499999999990 04/09/2007 00:00:00;161,499999999990 05/09/2007 00:00:00;161,499999999990 06/09/2007 00:00:00;161,599999999990 07/09/2007 00:00:00;161,399999999990 10/09/2007 00:00:00;161,199999999990 11/09/2007 00:00:00;160,999999999990 12/09/2007 00:00:00;160,899999999990 13/09/2007 00:00:00;160,799999999990 14/09/2007 00:00:00;160,899999999990 17/09/2007 00:00:00;160,999999999990 18/09/2007 00:00:00;161,299999999990 19/09/2007 00:00:00;162,199999999990 20/09/2007 00:00:00;162,699999999990 21/09/2007 00:00:00;163,299999999990 24/09/2007 00:00:00;163,999999999990 25/09/2007 00:00:00;163,899999999990 26/09/2007 00:00:00;164,299999999990 27/09/2007 00:00:00;164,599999999990 28/09/2007 00:00:00;164,299999999990 01/10/2007 00:00:00;164,399999999990 02/10/2007 00:00:00;164,599999999990 03/10/2007 00:00:00;164,699999999990 04/10/2007 00:00:00;164,899999999989 05/10/2007 00:00:00;165,199999999989 08/10/2007 00:00:00;165,799999999989 09/10/2007 00:00:00;166,199999999989 10/10/2007 00:00:00;166,399999999989 11/10/2007 00:00:00;166,799999999989 12/10/2007 00:00:00;166,899999999989 15/10/2007 00:00:00;166,899999999989 16/10/2007 00:00:00;166,699999999989 17/10/2007 00:00:00;166,699999999989 18/10/2007 00:00:00;166,299999999989 19/10/2007 00:00:00;165,899999999989 22/10/2007 00:00:00;165,299999999989 23/10/2007 00:00:00;165,999999999989 24/10/2007 00:00:00;165,999999999989 25/10/2007 00:00:00;165,999999999989 26/10/2007 00:00:00;166,199999999989 29/10/2007 00:00:00;166,299999999989 30/10/2007 00:00:00;166,299999999989 31/10/2007 00:00:00;166,299999999989 02/11/2007 00:00:00;166,099999999989 05/11/2007 00:00:00;165,799999999989 06/11/2007 00:00:00;165,799999999989 07/11/2007 00:00:00;165,599999999989 08/11/2007 00:00:00;165,299999999989 09/11/2007 00:00:00;164,799999999989 12/11/2007 00:00:00;164,599999999989 13/11/2007 00:00:00;164,199999999989 14/11/2007 00:00:00;164,199999999989 15/11/2007 00:00:00;163,999999999989 16/11/2007 00:00:00;163,299999999989 19/11/2007 00:00:00;162,699999999989 20/11/2007 00:00:00;161,799999999989 21/11/2007 00:00:00;160,999999999990 22/11/2007 00:00:00;160,799999999990 23/11/2007 00:00:00;160,899999999990 26/11/2007 00:00:00;161,299999999989 27/11/2007 00:00:00;161,099999999989 28/11/2007 00:00:00;161,199999999989 29/11/2007 00:00:00;161,699999999989 30/11/2007 00:00:00;162,099999999989 03/12/2007 00:00:00;162,199999999989 04/12/2007 00:00:00;161,899999999989 05/12/2007 00:00:00;161,899999999989 06/12/2007 00:00:00;161,699999999989 07/12/2007 00:00:00;161,599999999989 10/12/2007 00:00:00;161,699999999989 11/12/2007 00:00:00;162,099999999989 12/12/2007 00:00:00;162,199999999989 13/12/2007 00:00:00;162,299999999989 14/12/2007 00:00:00;162,299999999989 17/12/2007 00:00:00;162,399999999989 18/12/2007 00:00:00;162,299999999989 19/12/2007 00:00:00;162,099999999989 20/12/2007 00:00:00;162,099999999989 21/12/2007 00:00:00;161,899999999989 27/12/2007 00:00:00;162,299999999989 28/12/2007 00:00:00;162,199999999989 31/12/2007 00:00:00;162,299999999989 02/01/2008 00:00:00;162,399999999989 03/01/2008 00:00:00;162,299999999989 04/01/2008 00:00:00;161,999999999989 07/01/2008 00:00:00;161,199999999989 08/01/2008 00:00:00;160,699999999989 09/01/2008 00:00:00;159,599999999989 10/01/2008 00:00:00;158,799999999989 11/01/2008 00:00:00;158,199999999989 14/01/2008 00:00:00;157,599999999989 15/01/2008 00:00:00;157,499999999989 16/01/2008 00:00:00;157,199999999989 17/01/2008 00:00:00;156,799999999990 18/01/2008 00:00:00;156,099999999990 21/01/2008 00:00:00;154,799999999990 22/01/2008 00:00:00;152,199999999990 23/01/2008 00:00:00;152,099999999990 24/01/2008 00:00:00;152,699999999990 25/01/2008 00:00:00;153,199999999990 28/01/2008 00:00:00;153,199999999990 29/01/2008 00:00:00;152,499999999990 30/01/2008 00:00:00;152,599999999990 31/01/2008 00:00:00;151,499999999990 01/02/2008 00:00:00;150,999999999990 04/02/2008 00:00:00;150,999999999990 05/02/2008 00:00:00;150,099999999990 06/02/2008 00:00:00;149,799999999990 07/02/2008 00:00:00;149,199999999990 08/02/2008 00:00:00;148,199999999990 11/02/2008 00:00:00;146,999999999990 12/02/2008 00:00:00;145,899999999990 13/02/2008 00:00:00;145,799999999990 14/02/2008 00:00:00;146,499999999990 15/02/2008 00:00:00;146,199999999990 18/02/2008 00:00:00;146,199999999990 19/02/2008 00:00:00;146,199999999990 20/02/2008 00:00:00;144,999999999990 21/02/2008 00:00:00;145,199999999990 22/02/2008 00:00:00;145,599999999990 25/02/2008 00:00:00;146,699999999990 26/02/2008 00:00:00;147,499999999990 27/02/2008 00:00:00;147,799999999990 28/02/2008 00:00:00;147,699999999990 29/02/2008 00:00:00;146,799999999990 03/03/2008 00:00:00;146,399999999990 04/03/2008 00:00:00;146,699999999990 05/03/2008 00:00:00;147,099999999990 06/03/2008 00:00:00;146,799999999990 07/03/2008 00:00:00;146,399999999990 10/03/2008 00:00:00;146,599999999990 11/03/2008 00:00:00;146,699999999990 12/03/2008 00:00:00;146,899999999990 13/03/2008 00:00:00;146,399999999990 14/03/2008 00:00:00;146,399999999990 17/03/2008 00:00:00;145,899999999990 18/03/2008 00:00:00;146,199999999990 19/03/2008 00:00:00;146,299999999990 20/03/2008 00:00:00;146,199999999990 25/03/2008 00:00:00;147,299999999990 26/03/2008 00:00:00;147,699999999990 27/03/2008 00:00:00;147,699999999990 28/03/2008 00:00:00;147,699999999990 31/03/2008 00:00:00;147,599999999990 01/04/2008 00:00:00;147,999999999990 02/04/2008 00:00:00;148,499999999990 03/04/2008 00:00:00;149,099999999990 04/04/2008 00:00:00;150,199999999990 07/04/2008 00:00:00;151,199999999990 08/04/2008 00:00:00;151,199999999990 09/04/2008 00:00:00;150,999999999990 10/04/2008 00:00:00;150,699999999990 11/04/2008 00:00:00;151,099999999990 14/04/2008 00:00:00;151,199999999990 15/04/2008 00:00:00;151,499999999989 16/04/2008 00:00:00;151,999999999989 17/04/2008 00:00:00;152,599999999989 18/04/2008 00:00:00;153,199999999989 21/04/2008 00:00:00;153,899999999989 22/04/2008 00:00:00;154,299999999989 23/04/2008 00:00:00;154,699999999989 24/04/2008 00:00:00;154,999999999989 25/04/2008 00:00:00;155,099999999989 28/04/2008 00:00:00;156,199999999989 29/04/2008 00:00:00;156,699999999989 30/04/2008 00:00:00;156,699999999989 02/05/2008 00:00:00;157,499999999989 05/05/2008 00:00:00;157,499999999989 06/05/2008 00:00:00;157,599999999989 07/05/2008 00:00:00;157,499999999989 08/05/2008 00:00:00;157,499999999989 09/05/2008 00:00:00;157,499999999989 13/05/2008 00:00:00;157,499999999989 14/05/2008 00:00:00;157,699999999989 15/05/2008 00:00:00;157,999999999989 16/05/2008 00:00:00;158,199999999989 19/05/2008 00:00:00;158,999999999989 20/05/2008 00:00:00;159,099999999989 21/05/2008 00:00:00;158,999999999989 22/05/2008 00:00:00;158,499999999989 23/05/2008 00:00:00;157,999999999989 26/05/2008 00:00:00;158,099999999989 27/05/2008 00:00:00;157,799999999989 28/05/2008 00:00:00;157,699999999989 29/05/2008 00:00:00;157,599999999989 30/05/2008 00:00:00;157,799999999989 02/06/2008 00:00:00;157,799999999989 03/06/2008 00:00:00;157,499999999989 04/06/2008 00:00:00;157,199999999989 05/06/2008 00:00:00;157,199999999989 06/06/2008 00:00:00;157,299999999989 09/06/2008 00:00:00;156,599999999989 10/06/2008 00:00:00;155,699999999989 11/06/2008 00:00:00;155,099999999989 12/06/2008 00:00:00;154,999999999989 13/06/2008 00:00:00;154,999999999989 16/06/2008 00:00:00;155,199999999989 17/06/2008 00:00:00;155,399999999989 18/06/2008 00:00:00;155,299999999989 19/06/2008 00:00:00;154,899999999989 20/06/2008 00:00:00;154,599999999989 24/06/2008 00:00:00;153,199999999989 25/06/2008 00:00:00;152,799999999989 26/06/2008 00:00:00;152,199999999989 27/06/2008 00:00:00;151,799999999989 30/06/2008 00:00:00;151,899999999989 01/07/2008 00:00:00;151,299999999989 02/07/2008 00:00:00;150,999999999989 03/07/2008 00:00:00;149,699999999989 04/07/2008 00:00:00;149,499999999989 07/07/2008 00:00:00;149,399999999989 08/07/2008 00:00:00;148,899999999989 09/07/2008 00:00:00;148,999999999989 10/07/2008 00:00:00;148,699999999989 11/07/2008 00:00:00;148,799999999989 14/07/2008 00:00:00;149,099999999989 15/07/2008 00:00:00;148,599999999989 16/07/2008 00:00:00;148,299999999989 17/07/2008 00:00:00;148,499999999989 18/07/2008 00:00:00;148,399999999989 21/07/2008 00:00:00;148,699999999989 22/07/2008 00:00:00;148,499999999989 23/07/2008 00:00:00;148,599999999989 24/07/2008 00:00:00;148,699999999989 25/07/2008 00:00:00;148,699999999989 28/07/2008 00:00:00;148,999999999989 29/07/2008 00:00:00;148,999999999989 30/07/2008 00:00:00;149,199999999989 31/07/2008 00:00:00;149,299999999989 01/08/2008 00:00:00;148,999999999989 04/08/2008 00:00:00;148,999999999989 05/08/2008 00:00:00;149,299999999989 06/08/2008 00:00:00;149,399999999989 07/08/2008 00:00:00;149,499999999989 08/08/2008 00:00:00;149,399999999989 11/08/2008 00:00:00;149,799999999989 12/08/2008 00:00:00;150,099999999989 13/08/2008 00:00:00;150,199999999989 14/08/2008 00:00:00;150,399999999989 18/08/2008 00:00:00;150,999999999989 19/08/2008 00:00:00;151,099999999989 20/08/2008 00:00:00;151,199999999989 21/08/2008 00:00:00;150,999999999989 22/08/2008 00:00:00;151,099999999989 25/08/2008 00:00:00;151,199999999989 26/08/2008 00:00:00;151,299999999989 27/08/2008 00:00:00;151,299999999989 28/08/2008 00:00:00;151,399999999989 29/08/2008 00:00:00;151,599999999989 01/09/2008 00:00:00;151,899999999989 02/09/2008 00:00:00;152,199999999989 03/09/2008 00:00:00;152,199999999989 04/09/2008 00:00:00;151,999999999989 05/09/2008 00:00:00;151,999999999989 08/09/2008 00:00:00;152,199999999989 09/09/2008 00:00:00;151,999999999989 10/09/2008 00:00:00;151,899999999989 11/09/2008 00:00:00;151,699999999989 12/09/2008 00:00:00;151,599999999989 15/09/2008 00:00:00;150,899999999989 16/09/2008 00:00:00;149,299999999989 17/09/2008 00:00:00;148,099999999989 18/09/2008 00:00:00;146,699999999989 19/09/2008 00:00:00;146,699999999989 22/09/2008 00:00:00;147,199999999989 23/09/2008 00:00:00;146,899999999989 24/09/2008 00:00:00;146,399999999989 25/09/2008 00:00:00;145,199999999989 26/09/2008 00:00:00;144,499999999989 29/09/2008 00:00:00;143,899999999989 30/09/2008 00:00:00;141,999999999989 01/10/2008 00:00:00;141,199999999989 02/10/2008 00:00:00;140,499999999989 03/10/2008 00:00:00;137,999999999990 06/10/2008 00:00:00;134,799999999990 07/10/2008 00:00:00;133,099999999990 08/10/2008 00:00:00;130,399999999990 09/10/2008 00:00:00;127,999999999990 10/10/2008 00:00:00;124,299999999991 13/10/2008 00:00:00;122,999999999991 14/10/2008 00:00:00;124,099999999991 15/10/2008 00:00:00;123,999999999991 16/10/2008 00:00:00;122,999999999991 17/10/2008 00:00:00;121,999999999991 20/10/2008 00:00:00;120,999999999991 21/10/2008 00:00:00;119,899999999991 22/10/2008 00:00:00;117,199999999991 23/10/2008 00:00:00;116,299999999991 24/10/2008 00:00:00;114,299999999991 27/10/2008 00:00:00;111,799999999992 28/10/2008 00:00:00;111,199999999992 29/10/2008 00:00:00;111,599999999992 30/10/2008 00:00:00;114,799999999991 31/10/2008 00:00:00;114,199999999991 03/11/2008 00:00:00;114,799999999991 04/11/2008 00:00:00;116,599999999991 05/11/2008 00:00:00;117,499999999991 06/11/2008 00:00:00;118,299999999991 07/11/2008 00:00:00;118,299999999991 10/11/2008 00:00:00;118,299999999991 11/11/2008 00:00:00;119,099999999991 12/11/2008 00:00:00;119,099999999991 13/11/2008 00:00:00;118,699999999991 14/11/2008 00:00:00;118,699999999991 17/11/2008 00:00:00;117,899999999991 18/11/2008 00:00:00;116,299999999991 19/11/2008 00:00:00;114,599999999991 20/11/2008 00:00:00;112,699999999991 21/11/2008 00:00:00;112,499999999991 24/11/2008 00:00:00;111,999999999991 25/11/2008 00:00:00;112,399999999991 26/11/2008 00:00:00;112,499999999991 27/11/2008 00:00:00;112,599999999991 28/11/2008 00:00:00;112,999999999991 01/12/2008 00:00:00;112,399999999991 02/12/2008 00:00:00;111,799999999991 03/12/2008 00:00:00;111,399999999991 04/12/2008 00:00:00;111,299999999991 05/12/2008 00:00:00;111,299999999991 08/12/2008 00:00:00;110,999999999991 09/12/2008 00:00:00;111,099999999991 10/12/2008 00:00:00;111,399999999991 11/12/2008 00:00:00;110,999999999991 12/12/2008 00:00:00;110,599999999991 15/12/2008 00:00:00;110,399999999991 16/12/2008 00:00:00;110,099999999991 17/12/2008 00:00:00;110,499999999991 18/12/2008 00:00:00;110,699999999991 19/12/2008 00:00:00;110,899999999991 22/12/2008 00:00:00;111,399999999991 23/12/2008 00:00:00;111,499999999991 29/12/2008 00:00:00;112,099999999991 30/12/2008 00:00:00;112,199999999991 31/12/2008 00:00:00;112,399999999991 02/01/2009 00:00:00;112,299999999991 05/01/2009 00:00:00;112,999999999991 06/01/2009 00:00:00;113,699999999991 07/01/2009 00:00:00;116,199999999991 08/01/2009 00:00:00;117,499999999991 09/01/2009 00:00:00;118,199999999991 12/01/2009 00:00:00;118,499999999991 13/01/2009 00:00:00;118,099999999991 14/01/2009 00:00:00;118,199999999991 15/01/2009 00:00:00;117,599999999991 16/01/2009 00:00:00;117,699999999991 19/01/2009 00:00:00;117,899999999991 20/01/2009 00:00:00;117,899999999991 21/01/2009 00:00:00;116,799999999991 22/01/2009 00:00:00;115,999999999991 23/01/2009 00:00:00;114,999999999991 26/01/2009 00:00:00;115,099999999991 27/01/2009 00:00:00;115,399999999991 28/01/2009 00:00:00;115,599999999991 29/01/2009 00:00:00;116,099999999991 30/01/2009 00:00:00;116,199999999991 02/02/2009 00:00:00;116,099999999991 03/02/2009 00:00:00;116,099999999991 04/02/2009 00:00:00;117,199999999991 05/02/2009 00:00:00;117,499999999991 06/02/2009 00:00:00;117,599999999991 09/02/2009 00:00:00;117,999999999991 10/02/2009 00:00:00;117,899999999991 11/02/2009 00:00:00;117,899999999991 12/02/2009 00:00:00;117,799999999991 13/02/2009 00:00:00;117,399999999991 16/02/2009 00:00:00;117,299999999991 17/02/2009 00:00:00;116,899999999991 18/02/2009 00:00:00;116,799999999991 19/02/2009 00:00:00;116,699999999991 20/02/2009 00:00:00;115,999999999991 23/02/2009 00:00:00;115,799999999991 24/02/2009 00:00:00;115,499999999991 25/02/2009 00:00:00;115,099999999991 26/02/2009 00:00:00;114,899999999991 27/02/2009 00:00:00;113,699999999991 02/03/2009 00:00:00;112,799999999991 03/03/2009 00:00:00;111,799999999991 04/03/2009 00:00:00;110,899999999991 05/03/2009 00:00:00;109,499999999991 06/03/2009 00:00:00;108,899999999991 09/03/2009 00:00:00;108,299999999991 10/03/2009 00:00:00;107,799999999991 11/03/2009 00:00:00;108,499999999991 12/03/2009 00:00:00;108,499999999991 13/03/2009 00:00:00;108,299999999991 16/03/2009 00:00:00;108,799999999991 17/03/2009 00:00:00;109,099999999991 18/03/2009 00:00:00;109,299999999991 19/03/2009 00:00:00;109,299999999991 20/03/2009 00:00:00;109,199999999991 23/03/2009 00:00:00;109,799999999991 24/03/2009 00:00:00;109,999999999991 25/03/2009 00:00:00;110,699999999991 26/03/2009 00:00:00;111,699999999991 27/03/2009 00:00:00;112,299999999991 30/03/2009 00:00:00;112,199999999991 31/03/2009 00:00:00;112,099999999991 01/04/2009 00:00:00;111,999999999991 02/04/2009 00:00:00;112,299999999991 03/04/2009 00:00:00;113,199999999991 06/04/2009 00:00:00;113,899999999991 07/04/2009 00:00:00;114,299999999991 08/04/2009 00:00:00;114,599999999991 09/04/2009 00:00:00;115,099999999991 14/04/2009 00:00:00;116,299999999991 15/04/2009 00:00:00;117,499999999990 16/04/2009 00:00:00;119,099999999990 17/04/2009 00:00:00;120,099999999990 20/04/2009 00:00:00;120,699999999990 21/04/2009 00:00:00;120,299999999990 22/04/2009 00:00:00;119,999999999990 23/04/2009 00:00:00;120,299999999990 24/04/2009 00:00:00;120,699999999990 27/04/2009 00:00:00;120,999999999990 28/04/2009 00:00:00;121,299999999990 29/04/2009 00:00:00;121,999999999990 30/04/2009 00:00:00;122,599999999990 04/05/2009 00:00:00;123,799999999990 05/05/2009 00:00:00;124,799999999990 06/05/2009 00:00:00;126,199999999990 07/05/2009 00:00:00;127,899999999990 08/05/2009 00:00:00;128,699999999989 11/05/2009 00:00:00;129,299999999989 12/05/2009 00:00:00;128,899999999989 13/05/2009 00:00:00;128,499999999989 14/05/2009 00:00:00;128,199999999990 15/05/2009 00:00:00;128,699999999989 18/05/2009 00:00:00;128,999999999989 19/05/2009 00:00:00;130,299999999989 20/05/2009 00:00:00;131,699999999989 22/05/2009 00:00:00;132,799999999989 25/05/2009 00:00:00;132,699999999989 26/05/2009 00:00:00;133,099999999989 27/05/2009 00:00:00;133,499999999989 28/05/2009 00:00:00;134,099999999989 29/05/2009 00:00:00;134,999999999989 02/06/2009 00:00:00;137,299999999989 03/06/2009 00:00:00;138,099999999989 04/06/2009 00:00:00;138,699999999989 05/06/2009 00:00:00;139,199999999989 08/06/2009 00:00:00;139,499999999988 09/06/2009 00:00:00;139,299999999989 10/06/2009 00:00:00;139,299999999989 11/06/2009 00:00:00;139,899999999988 12/06/2009 00:00:00;140,099999999988 15/06/2009 00:00:00;140,199999999988 16/06/2009 00:00:00;139,999999999988 17/06/2009 00:00:00;139,399999999988 18/06/2009 00:00:00;138,299999999989 19/06/2009 00:00:00;137,499999999989 22/06/2009 00:00:00;137,199999999989 24/06/2009 00:00:00;136,699999999989 25/06/2009 00:00:00;137,699999999989 26/06/2009 00:00:00;137,799999999989 29/06/2009 00:00:00;137,799999999989 30/06/2009 00:00:00;138,499999999988 01/07/2009 00:00:00;139,399999999988 02/07/2009 00:00:00;140,099999999988 03/07/2009 00:00:00;139,799999999988 06/07/2009 00:00:00;139,499999999988 07/07/2009 00:00:00;139,599999999988 08/07/2009 00:00:00;139,599999999988 09/07/2009 00:00:00;139,999999999988 10/07/2009 00:00:00;139,899999999988 13/07/2009 00:00:00;140,099999999988 14/07/2009 00:00:00;140,299999999988 15/07/2009 00:00:00;141,799999999988 16/07/2009 00:00:00;142,599999999988 17/07/2009 00:00:00;142,999999999988 20/07/2009 00:00:00;143,799999999988 21/07/2009 00:00:00;144,999999999988 22/07/2009 00:00:00;145,799999999988 23/07/2009 00:00:00;146,599999999988 24/07/2009 00:00:00;147,299999999988 27/07/2009 00:00:00;148,399999999988 28/07/2009 00:00:00;148,699999999987 29/07/2009 00:00:00;148,599999999987 30/07/2009 00:00:00;149,199999999987 31/07/2009 00:00:00;150,199999999987 03/08/2009 00:00:00;151,399999999987 04/08/2009 00:00:00;152,999999999987 05/08/2009 00:00:00;153,199999999987 06/08/2009 00:00:00;153,799999999987 07/08/2009 00:00:00;153,599999999987 10/08/2009 00:00:00;154,199999999987 11/08/2009 00:00:00;154,399999999987 12/08/2009 00:00:00;153,399999999987 13/08/2009 00:00:00;154,099999999987 14/08/2009 00:00:00;154,299999999987 17/08/2009 00:00:00;153,599999999987 18/08/2009 00:00:00;153,399999999987 19/08/2009 00:00:00;152,999999999987 20/08/2009 00:00:00;153,099999999987 21/08/2009 00:00:00;152,999999999987 24/08/2009 00:00:00;153,699999999987 25/08/2009 00:00:00;153,899999999987 26/08/2009 00:00:00;154,299999999987 27/08/2009 00:00:00;154,499999999987 28/08/2009 00:00:00;155,099999999987 31/08/2009 00:00:00;155,099999999987 01/09/2009 00:00:00;154,899999999987 02/09/2009 00:00:00;154,299999999987 03/09/2009 00:00:00;154,499999999987 04/09/2009 00:00:00;154,499999999987 07/09/2009 00:00:00;154,899999999987 08/09/2009 00:00:00;155,399999999987 09/09/2009 00:00:00;156,099999999987 10/09/2009 00:00:00;156,799999999987 11/09/2009 00:00:00;157,599999999986 14/09/2009 00:00:00;158,699999999986 15/09/2009 00:00:00;159,899999999986 16/09/2009 00:00:00;160,699999999986 17/09/2009 00:00:00;161,199999999986 18/09/2009 00:00:00;161,699999999986 21/09/2009 00:00:00;162,099999999986 22/09/2009 00:00:00;162,599999999986 23/09/2009 00:00:00;163,199999999986 24/09/2009 00:00:00;163,499999999986 25/09/2009 00:00:00;163,599999999986 28/09/2009 00:00:00;163,699999999986 29/09/2009 00:00:00;163,999999999986 30/09/2009 00:00:00;164,199999999986 01/10/2009 00:00:00;163,899999999986 02/10/2009 00:00:00;163,099999999986 05/10/2009 00:00:00;163,299999999986 06/10/2009 00:00:00;163,799999999986 07/10/2009 00:00:00;164,099999999986 08/10/2009 00:00:00;164,499999999986 09/10/2009 00:00:00;164,599999999986 12/10/2009 00:00:00;164,799999999986 13/10/2009 00:00:00;165,199999999986 14/10/2009 00:00:00;165,899999999986 15/10/2009 00:00:00;165,799999999986 16/10/2009 00:00:00;165,999999999986 19/10/2009 00:00:00;166,099999999986 20/10/2009 00:00:00;166,899999999985 21/10/2009 00:00:00;166,899999999985 22/10/2009 00:00:00;166,899999999985 23/10/2009 00:00:00;166,999999999985 26/10/2009 00:00:00;167,399999999985 27/10/2009 00:00:00;167,299999999985 28/10/2009 00:00:00;166,799999999985 29/10/2009 00:00:00;165,899999999986 30/10/2009 00:00:00;166,199999999985 02/11/2009 00:00:00;166,099999999985 03/11/2009 00:00:00;165,199999999986 04/11/2009 00:00:00;165,099999999986 05/11/2009 00:00:00;164,599999999986 06/11/2009 00:00:00;164,599999999986 09/11/2009 00:00:00;165,099999999986 10/11/2009 00:00:00;165,399999999986 11/11/2009 00:00:00;165,699999999985 12/11/2009 00:00:00;165,299999999985 13/11/2009 00:00:00;165,399999999985 16/11/2009 00:00:00;165,599999999985 17/11/2009 00:00:00;165,799999999985 18/11/2009 00:00:00;165,999999999985 19/11/2009 00:00:00;165,699999999985 20/11/2009 00:00:00;165,499999999985 23/11/2009 00:00:00;165,699999999985 24/11/2009 00:00:00;166,099999999985 25/11/2009 00:00:00;166,199999999985 26/11/2009 00:00:00;166,199999999985 27/11/2009 00:00:00;165,299999999985 30/11/2009 00:00:00;165,199999999985 01/12/2009 00:00:00;165,499999999985 02/12/2009 00:00:00;166,099999999985 03/12/2009 00:00:00;166,499999999985 04/12/2009 00:00:00;166,699999999985 07/12/2009 00:00:00;166,999999999985 08/12/2009 00:00:00;167,099999999985 09/12/2009 00:00:00;166,899999999985 10/12/2009 00:00:00;166,799999999985 11/12/2009 00:00:00;166,899999999985 14/12/2009 00:00:00;167,299999999985 15/12/2009 00:00:00;167,199999999985 16/12/2009 00:00:00;167,499999999985 17/12/2009 00:00:00;167,699999999985 18/12/2009 00:00:00;167,999999999985 21/12/2009 00:00:00;168,099999999985 22/12/2009 00:00:00;168,099999999985 23/12/2009 00:00:00;168,399999999985 28/12/2009 00:00:00;168,499999999985 29/12/2009 00:00:00;168,699999999985 30/12/2009 00:00:00;168,899999999985 31/12/2009 00:00:00;168,899999999985 04/01/2010 00:00:00;170,399999999985 05/01/2010 00:00:00;171,999999999985 06/01/2010 00:00:00;173,399999999985 07/01/2010 00:00:00;174,399999999984 08/01/2010 00:00:00;174,999999999984 11/01/2010 00:00:00;175,699999999984 12/01/2010 00:00:00;175,499999999984 13/01/2010 00:00:00;174,599999999984 14/01/2010 00:00:00;174,599999999984 15/01/2010 00:00:00;174,899999999984 18/01/2010 00:00:00;174,599999999984 19/01/2010 00:00:00;174,699999999984 20/01/2010 00:00:00;174,499999999984 21/01/2010 00:00:00;174,299999999984 22/01/2010 00:00:00;173,399999999984 25/01/2010 00:00:00;173,199999999984 26/01/2010 00:00:00;172,799999999984 27/01/2010 00:00:00;172,599999999984 28/01/2010 00:00:00;172,999999999984 29/01/2010 00:00:00;172,799999999984 01/02/2010 00:00:00;172,499999999984 02/02/2010 00:00:00;172,999999999984 03/02/2010 00:00:00;173,699999999984 04/02/2010 00:00:00;173,499999999984 05/02/2010 00:00:00;172,499999999984 08/02/2010 00:00:00;172,299999999984 09/02/2010 00:00:00;171,699999999984 10/02/2010 00:00:00;172,099999999984 11/02/2010 00:00:00;171,599999999984 12/02/2010 00:00:00;169,899999999985 15/02/2010 00:00:00;169,199999999985 16/02/2010 00:00:00;169,099999999985 17/02/2010 00:00:00;169,999999999985 18/02/2010 00:00:00;170,899999999984 19/02/2010 00:00:00;171,299999999984 22/02/2010 00:00:00;172,199999999984 23/02/2010 00:00:00;172,299999999984 24/02/2010 00:00:00;172,199999999984 25/02/2010 00:00:00;172,199999999984 26/02/2010 00:00:00;172,299999999984 01/03/2010 00:00:00;172,899999999984 02/03/2010 00:00:00;173,699999999984 03/03/2010 00:00:00;174,599999999984 04/03/2010 00:00:00;174,999999999984 05/03/2010 00:00:00;175,399999999984 08/03/2010 00:00:00;176,599999999984 09/03/2010 00:00:00;176,599999999984 10/03/2010 00:00:00;176,799999999984 11/03/2010 00:00:00;177,199999999984 12/03/2010 00:00:00;177,199999999984 15/03/2010 00:00:00;177,399999999984 16/03/2010 00:00:00;177,399999999984 17/03/2010 00:00:00;178,299999999984 18/03/2010 00:00:00;178,299999999984 19/03/2010 00:00:00;178,599999999984 22/03/2010 00:00:00;178,399999999984 23/03/2010 00:00:00;178,599999999984 24/03/2010 00:00:00;178,999999999984 25/03/2010 00:00:00;178,999999999984 26/03/2010 00:00:00;179,199999999984 29/03/2010 00:00:00;179,699999999983 30/03/2010 00:00:00;180,199999999983 31/03/2010 00:00:00;180,299999999983 01/04/2010 00:00:00;180,399999999983 06/04/2010 00:00:00;180,799999999983 07/04/2010 00:00:00;180,599999999983 08/04/2010 00:00:00;180,299999999983 09/04/2010 00:00:00;180,499999999983 12/04/2010 00:00:00;181,399999999983 13/04/2010 00:00:00;182,099999999983 14/04/2010 00:00:00;182,399999999983 15/04/2010 00:00:00;182,399999999983 16/04/2010 00:00:00;182,699999999983 19/04/2010 00:00:00;182,399999999983 20/04/2010 00:00:00;182,499999999983 21/04/2010 00:00:00;182,699999999983 22/04/2010 00:00:00;182,499999999983 23/04/2010 00:00:00;181,899999999983 26/04/2010 00:00:00;182,799999999983 27/04/2010 00:00:00;182,799999999983 28/04/2010 00:00:00;181,499999999983 29/04/2010 00:00:00;181,899999999983 30/04/2010 00:00:00;182,099999999983 03/05/2010 00:00:00;182,199999999983 04/05/2010 00:00:00;182,099999999983 05/05/2010 00:00:00;180,699999999983 06/05/2010 00:00:00;178,599999999983 07/05/2010 00:00:00;174,299999999984 10/05/2010 00:00:00;177,799999999983 11/05/2010 00:00:00;176,799999999984 12/05/2010 00:00:00;177,699999999983 14/05/2010 00:00:00;177,499999999983 17/05/2010 00:00:00;176,299999999984 18/05/2010 00:00:00;176,099999999984 19/05/2010 00:00:00;173,899999999984 20/05/2010 00:00:00;172,699999999984 21/05/2010 00:00:00;170,499999999984 25/05/2010 00:00:00;168,999999999984 26/05/2010 00:00:00;169,599999999984 27/05/2010 00:00:00;171,799999999984 28/05/2010 00:00:00;172,999999999984 31/05/2010 00:00:00;173,099999999984 01/06/2010 00:00:00;172,299999999984 02/06/2010 00:00:00;171,999999999984 03/06/2010 00:00:00;172,499999999984 04/06/2010 00:00:00;172,299999999984 07/06/2010 00:00:00;170,999999999984 08/06/2010 00:00:00;170,299999999984 09/06/2010 00:00:00;169,899999999984 10/06/2010 00:00:00;169,799999999984 11/06/2010 00:00:00;170,399999999984 14/06/2010 00:00:00;171,399999999984 15/06/2010 00:00:00;171,699999999984 16/06/2010 00:00:00;172,599999999984 17/06/2010 00:00:00;173,299999999984 18/06/2010 00:00:00;173,999999999984 21/06/2010 00:00:00;175,699999999983 22/06/2010 00:00:00;175,699999999983 24/06/2010 00:00:00;174,599999999983 25/06/2010 00:00:00;174,299999999983 28/06/2010 00:00:00;174,299999999983 29/06/2010 00:00:00;173,799999999984 30/06/2010 00:00:00;173,699999999984 01/07/2010 00:00:00;173,399999999984 02/07/2010 00:00:00;173,599999999984 05/07/2010 00:00:00;173,799999999983 06/07/2010 00:00:00;174,299999999983 07/07/2010 00:00:00;174,299999999983 08/07/2010 00:00:00;175,099999999983 09/07/2010 00:00:00;175,599999999983 12/07/2010 00:00:00;175,799999999983 13/07/2010 00:00:00;175,999999999983 14/07/2010 00:00:00;176,899999999983 15/07/2010 00:00:00;176,899999999983 16/07/2010 00:00:00;177,099999999983 19/07/2010 00:00:00;176,899999999983 20/07/2010 00:00:00;177,199999999983 21/07/2010 00:00:00;177,699999999983 22/07/2010 00:00:00;178,199999999983 23/07/2010 00:00:00;178,699999999983 26/07/2010 00:00:00;179,499999999983 27/07/2010 00:00:00;180,199999999983 28/07/2010 00:00:00;180,199999999983 29/07/2010 00:00:00;180,499999999983 30/07/2010 00:00:00;180,599999999983 02/08/2010 00:00:00;180,999999999983 03/08/2010 00:00:00;181,799999999983 04/08/2010 00:00:00;181,999999999983 05/08/2010 00:00:00;182,199999999983 06/08/2010 00:00:00;182,099999999983 09/08/2010 00:00:00;182,299999999982 10/08/2010 00:00:00;182,099999999982 11/08/2010 00:00:00;181,499999999983 12/08/2010 00:00:00;180,999999999983 13/08/2010 00:00:00;181,099999999983 16/08/2010 00:00:00;181,299999999983 17/08/2010 00:00:00;181,699999999982 18/08/2010 00:00:00;182,299999999982 19/08/2010 00:00:00;182,799999999982 20/08/2010 00:00:00;182,599999999982 23/08/2010 00:00:00;182,999999999982 24/08/2010 00:00:00;182,899999999982 25/08/2010 00:00:00;182,499999999982 26/08/2010 00:00:00;182,399999999982 27/08/2010 00:00:00;182,199999999982 30/08/2010 00:00:00;182,299999999982 31/08/2010 00:00:00;181,999999999982 01/09/2010 00:00:00;182,499999999982 02/09/2010 00:00:00;183,199999999982 03/09/2010 00:00:00;183,699999999982 06/09/2010 00:00:00;184,099999999982 07/09/2010 00:00:00;184,099999999982 08/09/2010 00:00:00;183,999999999982 09/09/2010 00:00:00;184,599999999982 10/09/2010 00:00:00;184,799999999982 13/09/2010 00:00:00;185,399999999982 14/09/2010 00:00:00;185,699999999982 15/09/2010 00:00:00;186,199999999982 16/09/2010 00:00:00;186,199999999982 17/09/2010 00:00:00;186,399999999982 20/09/2010 00:00:00;186,599999999982 21/09/2010 00:00:00;186,799999999982 22/09/2010 00:00:00;186,999999999982 23/09/2010 00:00:00;186,499999999982 24/09/2010 00:00:00;186,399999999982 27/09/2010 00:00:00;186,699999999982 28/09/2010 00:00:00;186,699999999982 29/09/2010 00:00:00;186,999999999982 30/09/2010 00:00:00;187,199999999982 01/10/2010 00:00:00;187,399999999982 04/10/2010 00:00:00;187,899999999982 05/10/2010 00:00:00;188,199999999982 06/10/2010 00:00:00;188,799999999981 07/10/2010 00:00:00;189,199999999981 08/10/2010 00:00:00;189,399999999981 11/10/2010 00:00:00;189,999999999981 12/10/2010 00:00:00;190,199999999981 13/10/2010 00:00:00;190,699999999981 14/10/2010 00:00:00;190,499999999981 15/10/2010 00:00:00;190,399999999981 18/10/2010 00:00:00;189,999999999981 19/10/2010 00:00:00;190,199999999981 20/10/2010 00:00:00;190,099999999981 21/10/2010 00:00:00;190,399999999981 22/10/2010 00:00:00;190,499999999981 25/10/2010 00:00:00;190,899999999981 26/10/2010 00:00:00;190,899999999981 27/10/2010 00:00:00;190,699999999981 28/10/2010 00:00:00;190,699999999981 29/10/2010 00:00:00;190,599999999981 02/11/2010 00:00:00;190,899999999981 03/11/2010 00:00:00;191,199999999981 04/11/2010 00:00:00;191,499999999981 05/11/2010 00:00:00;191,699999999981 08/11/2010 00:00:00;191,799999999981 09/11/2010 00:00:00;191,799999999981 10/11/2010 00:00:00;191,799999999981 11/11/2010 00:00:00;190,999999999981 12/11/2010 00:00:00;190,499999999981 15/11/2010 00:00:00;190,699999999981 16/11/2010 00:00:00;190,499999999981 17/11/2010 00:00:00;190,299999999981 18/11/2010 00:00:00;190,599999999981 19/11/2010 00:00:00;190,599999999981 22/11/2010 00:00:00;190,699999999981 23/11/2010 00:00:00;189,899999999981 24/11/2010 00:00:00;188,799999999981 25/11/2010 00:00:00;188,899999999981 26/11/2010 00:00:00;188,199999999981 29/11/2010 00:00:00;187,399999999981 30/11/2010 00:00:00;185,399999999981 01/12/2010 00:00:00;186,499999999981 02/12/2010 00:00:00;187,399999999981 03/12/2010 00:00:00;188,099999999981 06/12/2010 00:00:00;188,799999999981 07/12/2010 00:00:00;189,499999999981 08/12/2010 00:00:00;189,599999999981 09/12/2010 00:00:00;189,799999999981 10/12/2010 00:00:00;189,799999999981 13/12/2010 00:00:00;189,899999999981 14/12/2010 00:00:00;190,099999999981 15/12/2010 00:00:00;190,099999999981 16/12/2010 00:00:00;190,199999999981 17/12/2010 00:00:00;190,299999999981 20/12/2010 00:00:00;190,399999999981 21/12/2010 00:00:00;190,399999999981 22/12/2010 00:00:00;190,599999999981 23/12/2010 00:00:00;190,799999999981 27/12/2010 00:00:00;190,999999999981 28/12/2010 00:00:00;190,999999999981 29/12/2010 00:00:00;191,099999999981 30/12/2010 00:00:00;191,299999999981 31/12/2010 00:00:00;191,299999999981 03/01/2011 00:00:00;191,499999999981 04/01/2011 00:00:00;192,899999999981 05/01/2011 00:00:00;193,399999999981 06/01/2011 00:00:00;193,599999999980 07/01/2011 00:00:00;193,499999999980 10/01/2011 00:00:00;193,199999999980 11/01/2011 00:00:00;193,599999999980 12/01/2011 00:00:00;194,199999999980 13/01/2011 00:00:00;194,799999999980 14/01/2011 00:00:00;195,099999999980 17/01/2011 00:00:00;195,299999999980 18/01/2011 00:00:00;195,799999999980 19/01/2011 00:00:00;195,899999999980 20/01/2011 00:00:00;195,899999999980 21/01/2011 00:00:00;196,099999999980 24/01/2011 00:00:00;196,399999999980 25/01/2011 00:00:00;196,399999999980 26/01/2011 00:00:00;196,599999999980 27/01/2011 00:00:00;196,399999999980 28/01/2011 00:00:00;196,399999999980 31/01/2011 00:00:00;196,399999999980 01/02/2011 00:00:00;196,699999999980 02/02/2011 00:00:00;196,999999999980 03/02/2011 00:00:00;196,999999999980 04/02/2011 00:00:00;197,199999999980 07/02/2011 00:00:00;197,599999999980 08/02/2011 00:00:00;197,899999999980 09/02/2011 00:00:00;197,899999999980 10/02/2011 00:00:00;197,899999999980 11/02/2011 00:00:00;197,699999999980 14/02/2011 00:00:00;197,899999999980 15/02/2011 00:00:00;197,799999999980 16/02/2011 00:00:00;198,099999999980 17/02/2011 00:00:00;198,399999999980 18/02/2011 00:00:00;198,599999999980 21/02/2011 00:00:00;198,899999999980 22/02/2011 00:00:00;198,799999999980 23/02/2011 00:00:00;198,799999999980 24/02/2011 00:00:00;198,599999999980 25/02/2011 00:00:00;198,599999999980 28/02/2011 00:00:00;198,799999999980 01/03/2011 00:00:00;199,199999999980 02/03/2011 00:00:00;199,099999999980 03/03/2011 00:00:00;199,099999999980 04/03/2011 00:00:00;199,099999999980 07/03/2011 00:00:00;199,099999999980 08/03/2011 00:00:00;198,899999999980 09/03/2011 00:00:00;198,599999999980 10/03/2011 00:00:00;198,299999999980 11/03/2011 00:00:00;197,799999999980 14/03/2011 00:00:00;197,799999999980 15/03/2011 00:00:00;196,699999999980 16/03/2011 00:00:00;196,799999999980 17/03/2011 00:00:00;196,599999999980 18/03/2011 00:00:00;197,099999999980 21/03/2011 00:00:00;197,699999999980 22/03/2011 00:00:00;197,799999999980 23/03/2011 00:00:00;197,699999999980 24/03/2011 00:00:00;197,799999999980 25/03/2011 00:00:00;197,899999999980 28/03/2011 00:00:00;197,999999999980 29/03/2011 00:00:00;198,099999999980 30/03/2011 00:00:00;198,099999999980 31/03/2011 00:00:00;197,699999999980 01/04/2011 00:00:00;197,899999999980 04/04/2011 00:00:00;198,399999999980 05/04/2011 00:00:00;198,599999999980 06/04/2011 00:00:00;198,999999999979 07/04/2011 00:00:00;199,099999999979 08/04/2011 00:00:00;199,199999999979 11/04/2011 00:00:00;199,299999999979 12/04/2011 00:00:00;199,099999999979 13/04/2011 00:00:00;198,999999999979 14/04/2011 00:00:00;198,799999999979 15/04/2011 00:00:00;198,899999999979 18/04/2011 00:00:00;198,699999999979 19/04/2011 00:00:00;198,699999999979 20/04/2011 00:00:00;198,999999999979 21/04/2011 00:00:00;199,099999999979 26/04/2011 00:00:00;199,499999999979 27/04/2011 00:00:00;199,599999999979 28/04/2011 00:00:00;199,799999999979 29/04/2011 00:00:00;199,899999999979 02/05/2011 00:00:00;199,999999999979 03/05/2011 00:00:00;200,299999999979 04/05/2011 00:00:00;200,499999999979 05/05/2011 00:00:00;200,399999999979 06/05/2011 00:00:00;200,399999999979 09/05/2011 00:00:00;200,699999999979 10/05/2011 00:00:00;200,799999999979 11/05/2011 00:00:00;200,999999999979 12/05/2011 00:00:00;200,799999999979 13/05/2011 00:00:00;200,999999999979 16/05/2011 00:00:00;201,099999999979 17/05/2011 00:00:00;201,199999999979 18/05/2011 00:00:00;201,099999999979 19/05/2011 00:00:00;201,199999999979 20/05/2011 00:00:00;201,299999999979 23/05/2011 00:00:00;200,999999999979 24/05/2011 00:00:00;200,999999999979 25/05/2011 00:00:00;200,799999999979 26/05/2011 00:00:00;200,699999999979 27/05/2011 00:00:00;200,699999999979 30/05/2011 00:00:00;200,799999999979 31/05/2011 00:00:00;200,799999999979 01/06/2011 00:00:00;200,999999999979 03/06/2011 00:00:00;200,499999999979 06/06/2011 00:00:00;200,299999999979 07/06/2011 00:00:00;200,299999999979 08/06/2011 00:00:00;200,299999999979 09/06/2011 00:00:00;199,999999999979 10/06/2011 00:00:00;199,999999999979 14/06/2011 00:00:00;199,299999999979 15/06/2011 00:00:00;199,199999999979 16/06/2011 00:00:00;197,999999999979 17/06/2011 00:00:00;198,099999999979 20/06/2011 00:00:00;197,999999999979 21/06/2011 00:00:00;198,199999999979 22/06/2011 00:00:00;198,499999999979 24/06/2011 00:00:00;197,899999999979 27/06/2011 00:00:00;197,299999999979 28/06/2011 00:00:00;197,399999999979 29/06/2011 00:00:00;198,199999999979 30/06/2011 00:00:00;198,899999999979 01/07/2011 00:00:00;199,599999999979 04/07/2011 00:00:00;199,999999999979 05/07/2011 00:00:00;199,999999999979 06/07/2011 00:00:00;199,399999999979 07/07/2011 00:00:00;199,299999999979 08/07/2011 00:00:00;199,199999999979 11/07/2011 00:00:00;198,299999999979 12/07/2011 00:00:00;197,399999999979 13/07/2011 00:00:00;197,799999999979 14/07/2011 00:00:00;197,799999999979 15/07/2011 00:00:00;197,499999999979 18/07/2011 00:00:00;197,099999999979 19/07/2011 00:00:00;196,999999999979 20/07/2011 00:00:00;197,499999999979 21/07/2011 00:00:00;197,899999999979 22/07/2011 00:00:00;198,999999999979 25/07/2011 00:00:00;198,699999999979 26/07/2011 00:00:00;198,799999999979 27/07/2011 00:00:00;198,499999999979 28/07/2011 00:00:00;198,099999999979 29/07/2011 00:00:00;198,099999999979 01/08/2011 00:00:00;198,399999999979 02/08/2011 00:00:00;197,199999999979 03/08/2011 00:00:00;196,199999999979 04/08/2011 00:00:00;194,999999999979 05/08/2011 00:00:00;192,299999999980 08/08/2011 00:00:00;190,499999999980 09/08/2011 00:00:00;187,099999999980 10/08/2011 00:00:00;186,899999999980 11/08/2011 00:00:00;184,599999999980 12/08/2011 00:00:00;184,899999999980 16/08/2011 00:00:00;186,599999999980 17/08/2011 00:00:00;187,999999999980 18/08/2011 00:00:00;186,899999999980 19/08/2011 00:00:00;185,899999999980 22/08/2011 00:00:00;185,299999999980 23/08/2011 00:00:00;184,099999999980 24/08/2011 00:00:00;182,799999999981 25/08/2011 00:00:00;183,299999999980 26/08/2011 00:00:00;183,199999999980 29/08/2011 00:00:00;183,299999999980 30/08/2011 00:00:00;184,199999999980 31/08/2011 00:00:00;186,099999999980 01/09/2011 00:00:00;187,099999999980 02/09/2011 00:00:00;186,799999999980 05/09/2011 00:00:00;185,399999999980 06/09/2011 00:00:00;184,099999999980 07/09/2011 00:00:00;184,599999999980 08/09/2011 00:00:00;184,999999999980 09/09/2011 00:00:00;184,699999999980 12/09/2011 00:00:00;182,399999999980 13/09/2011 00:00:00;181,899999999980 14/09/2011 00:00:00;181,899999999980 15/09/2011 00:00:00;182,499999999980 16/09/2011 00:00:00;183,199999999980 19/09/2011 00:00:00;182,399999999980 20/09/2011 00:00:00;182,099999999980 21/09/2011 00:00:00;182,099999999980 22/09/2011 00:00:00;180,499999999981 23/09/2011 00:00:00;180,099999999981 26/09/2011 00:00:00;179,699999999981 27/09/2011 00:00:00;180,399999999981 28/09/2011 00:00:00;180,299999999981 29/09/2011 00:00:00;180,099999999981 30/09/2011 00:00:00;179,899999999981 03/10/2011 00:00:00;178,899999999981 04/10/2011 00:00:00;177,399999999981 05/10/2011 00:00:00;176,799999999981 06/10/2011 00:00:00;177,199999999981 07/10/2011 00:00:00;177,599999999981 10/10/2011 00:00:00;178,699999999981 11/10/2011 00:00:00;179,899999999980 12/10/2011 00:00:00;181,599999999980 13/10/2011 00:00:00;182,399999999980 14/10/2011 00:00:00;183,299999999980 17/10/2011 00:00:00;185,199999999980 18/10/2011 00:00:00;184,999999999980 19/10/2011 00:00:00;185,799999999980 20/10/2011 00:00:00;186,099999999980 21/10/2011 00:00:00;186,599999999980 24/10/2011 00:00:00;187,399999999980 25/10/2011 00:00:00;188,099999999979 26/10/2011 00:00:00;188,499999999979 27/10/2011 00:00:00;191,299999999979 28/10/2011 00:00:00;192,399999999979 31/10/2011 00:00:00;191,399999999979 02/11/2011 00:00:00;188,899999999979 03/11/2011 00:00:00;189,299999999979 04/11/2011 00:00:00;189,699999999979 07/11/2011 00:00:00;189,399999999979 08/11/2011 00:00:00;189,499999999979 09/11/2011 00:00:00;188,999999999979 10/11/2011 00:00:00;188,399999999979 11/11/2011 00:00:00;188,799999999979 14/11/2011 00:00:00;189,099999999979 15/11/2011 00:00:00;188,399999999979 16/11/2011 00:00:00;187,999999999979 17/11/2011 00:00:00;187,899999999979 18/11/2011 00:00:00;187,799999999979 21/11/2011 00:00:00;187,399999999979 22/11/2011 00:00:00;186,699999999979 23/11/2011 00:00:00;184,899999999980 24/11/2011 00:00:00;184,199999999980 25/11/2011 00:00:00;183,599999999980 28/11/2011 00:00:00;183,699999999980 29/11/2011 00:00:00;183,699999999980 30/11/2011 00:00:00;183,999999999980 01/12/2011 00:00:00;184,599999999980 02/12/2011 00:00:00;185,399999999980 05/12/2011 00:00:00;186,299999999979 06/12/2011 00:00:00;186,499999999979 07/12/2011 00:00:00;186,899999999979 08/12/2011 00:00:00;186,999999999979 09/12/2011 00:00:00;186,699999999979 12/12/2011 00:00:00;186,499999999979 13/12/2011 00:00:00;186,299999999979 14/12/2011 00:00:00;185,799999999979 15/12/2011 00:00:00;185,799999999979 16/12/2011 00:00:00;185,999999999979 19/12/2011 00:00:00;186,199999999979 20/12/2011 00:00:00;186,399999999979 21/12/2011 00:00:00;186,899999999979 22/12/2011 00:00:00;187,199999999979 23/12/2011 00:00:00;187,299999999979 27/12/2011 00:00:00;187,299999999979 28/12/2011 00:00:00;187,599999999979 29/12/2011 00:00:00;187,799999999979 30/12/2011 00:00:00;187,799999999979 02/01/2012 00:00:00;187,799999999979 03/01/2012 00:00:00;188,999999999979 04/01/2012 00:00:00;189,699999999979 05/01/2012 00:00:00;189,699999999979 06/01/2012 00:00:00;189,899999999979 09/01/2012 00:00:00;189,999999999979 10/01/2012 00:00:00;190,499999999979 11/01/2012 00:00:00;190,899999999979 12/01/2012 00:00:00;191,299999999979 13/01/2012 00:00:00;191,599999999979 16/01/2012 00:00:00;191,899999999979 17/01/2012 00:00:00;192,699999999978 18/01/2012 00:00:00;193,099999999978 19/01/2012 00:00:00;193,599999999978 20/01/2012 00:00:00;193,999999999978 23/01/2012 00:00:00;194,499999999978 24/01/2012 00:00:00;194,999999999978 25/01/2012 00:00:00;195,499999999978 26/01/2012 00:00:00;196,399999999978 27/01/2012 00:00:00;196,699999999978 30/01/2012 00:00:00;196,399999999978 31/01/2012 00:00:00;196,899999999978 01/02/2012 00:00:00;197,799999999978 02/02/2012 00:00:00;198,699999999978 03/02/2012 00:00:00;199,399999999978 06/02/2012 00:00:00;199,599999999978 07/02/2012 00:00:00;199,699999999977 08/02/2012 00:00:00;199,899999999977 09/02/2012 00:00:00;199,699999999977 10/02/2012 00:00:00;199,399999999977 13/02/2012 00:00:00;199,699999999977 14/02/2012 00:00:00;199,799999999977 15/02/2012 00:00:00;199,899999999977 16/02/2012 00:00:00;199,399999999977 17/02/2012 00:00:00;199,999999999977 20/02/2012 00:00:00;200,599999999977 21/02/2012 00:00:00;200,999999999977 22/02/2012 00:00:00;201,299999999977 23/02/2012 00:00:00;201,599999999977 24/02/2012 00:00:00;202,199999999977 27/02/2012 00:00:00;202,399999999977 28/02/2012 00:00:00;202,999999999977 29/02/2012 00:00:00;203,799999999977 01/03/2012 00:00:00;204,399999999977 02/03/2012 00:00:00;204,799999999977 05/03/2012 00:00:00;204,699999999977 06/03/2012 00:00:00;203,399999999977 07/03/2012 00:00:00;203,299999999977 08/03/2012 00:00:00;204,199999999977 09/03/2012 00:00:00;204,499999999977 12/03/2012 00:00:00;204,999999999977 13/03/2012 00:00:00;205,499999999977 14/03/2012 00:00:00;205,999999999977 15/03/2012 00:00:00;206,099999999977 16/03/2012 00:00:00;206,399999999977 19/03/2012 00:00:00;206,699999999976 20/03/2012 00:00:00;206,499999999976 21/03/2012 00:00:00;206,399999999976 22/03/2012 00:00:00;205,399999999977 23/03/2012 00:00:00;204,999999999977 26/03/2012 00:00:00;205,199999999977 27/03/2012 00:00:00;205,599999999977 28/03/2012 00:00:00;205,799999999977 29/03/2012 00:00:00;205,399999999977 30/03/2012 00:00:00;205,199999999977 02/04/2012 00:00:00;205,299999999977 03/04/2012 00:00:00;205,399999999977 04/04/2012 00:00:00;204,699999999977 05/04/2012 00:00:00;203,799999999977 10/04/2012 00:00:00;201,999999999977 11/04/2012 00:00:00;201,599999999977 12/04/2012 00:00:00;202,299999999977 13/04/2012 00:00:00;202,399999999977 16/04/2012 00:00:00;202,099999999977 17/04/2012 00:00:00;202,399999999977 18/04/2012 00:00:00;202,599999999977 19/04/2012 00:00:00;202,499999999977 20/04/2012 00:00:00;202,499999999977 23/04/2012 00:00:00;202,399999999977 24/04/2012 00:00:00;202,599999999977 25/04/2012 00:00:00;203,399999999977 26/04/2012 00:00:00;203,699999999977 27/04/2012 00:00:00;203,899999999977 30/04/2012 00:00:00;204,599999999976 02/05/2012 00:00:00;205,499999999976 03/05/2012 00:00:00;205,799999999976 04/05/2012 00:00:00;206,099999999976 07/05/2012 00:00:00;206,199999999976 08/05/2012 00:00:00;205,699999999976 09/05/2012 00:00:00;204,699999999976 10/05/2012 00:00:00;204,899999999976 11/05/2012 00:00:00;204,899999999976 14/05/2012 00:00:00;203,799999999976 15/05/2012 00:00:00;203,399999999977 16/05/2012 00:00:00;202,299999999977 18/05/2012 00:00:00;200,699999999977 21/05/2012 00:00:00;200,499999999977 22/05/2012 00:00:00;201,299999999977 23/05/2012 00:00:00;200,699999999977 24/05/2012 00:00:00;200,399999999977 25/05/2012 00:00:00;200,299999999977 29/05/2012 00:00:00;200,899999999977 30/05/2012 00:00:00;200,299999999977 31/05/2012 00:00:00;199,899999999977 01/06/2012 00:00:00;199,199999999977 04/06/2012 00:00:00;199,499999999977 05/06/2012 00:00:00;199,699999999977 06/06/2012 00:00:00;199,399999999977 07/06/2012 00:00:00;200,299999999977 08/06/2012 00:00:00;200,399999999977 11/06/2012 00:00:00;201,099999999977 12/06/2012 00:00:00;200,499999999977 13/06/2012 00:00:00;200,099999999977 14/06/2012 00:00:00;200,099999999977 15/06/2012 00:00:00;200,599999999977 18/06/2012 00:00:00;200,999999999977 19/06/2012 00:00:00;201,299999999976 20/06/2012 00:00:00;201,999999999976 21/06/2012 00:00:00;202,399999999976 22/06/2012 00:00:00;202,699999999976 25/06/2012 00:00:00;202,899999999976 26/06/2012 00:00:00;202,899999999976 27/06/2012 00:00:00;202,999999999976 28/06/2012 00:00:00;202,999999999976 29/06/2012 00:00:00;203,799999999976 02/07/2012 00:00:00;204,499999999976 03/07/2012 00:00:00;205,299999999976 04/07/2012 00:00:00;205,599999999976 05/07/2012 00:00:00;205,799999999976 06/07/2012 00:00:00;205,699999999976 09/07/2012 00:00:00;205,699999999976 10/07/2012 00:00:00;206,199999999976 11/07/2012 00:00:00;206,399999999976 12/07/2012 00:00:00;206,399999999976 13/07/2012 00:00:00;206,399999999976 16/07/2012 00:00:00;206,499999999976 17/07/2012 00:00:00;206,599999999976 18/07/2012 00:00:00;207,099999999976 19/07/2012 00:00:00;207,499999999976 20/07/2012 00:00:00;207,499999999976 23/07/2012 00:00:00;206,799999999976 24/07/2012 00:00:00;206,399999999976 25/07/2012 00:00:00;205,899999999976 26/07/2012 00:00:00;206,299999999976 27/07/2012 00:00:00;206,699999999976 30/07/2012 00:00:00;207,699999999975 31/07/2012 00:00:00;208,199999999975 01/08/2012 00:00:00;208,699999999975 02/08/2012 00:00:00;208,899999999975 03/08/2012 00:00:00;209,399999999975 06/08/2012 00:00:00;210,399999999975 07/08/2012 00:00:00;210,999999999975 08/08/2012 00:00:00;211,099999999975 09/08/2012 00:00:00;211,299999999975 10/08/2012 00:00:00;211,099999999975 13/08/2012 00:00:00;211,099999999975 14/08/2012 00:00:00;211,199999999975 16/08/2012 00:00:00;211,399999999975 17/08/2012 00:00:00;211,499999999975 20/08/2012 00:00:00;211,899999999975 21/08/2012 00:00:00;212,199999999975 22/08/2012 00:00:00;212,099999999975 23/08/2012 00:00:00;211,899999999975 24/08/2012 00:00:00;211,799999999975 27/08/2012 00:00:00;211,999999999975 28/08/2012 00:00:00;212,099999999975 29/08/2012 00:00:00;212,299999999975 30/08/2012 00:00:00;212,299999999975 31/08/2012 00:00:00;212,399999999975 03/09/2012 00:00:00;212,699999999975 04/09/2012 00:00:00;213,099999999975 05/09/2012 00:00:00;213,299999999975 06/09/2012 00:00:00;213,899999999974 07/09/2012 00:00:00;214,899999999974 10/09/2012 00:00:00;215,199999999974 11/09/2012 00:00:00;215,199999999974 12/09/2012 00:00:00;215,699999999974 13/09/2012 00:00:00;215,799999999974 14/09/2012 00:00:00;216,699999999974 17/09/2012 00:00:00;216,899999999974 18/09/2012 00:00:00;216,599999999974 19/09/2012 00:00:00;216,599999999974 20/09/2012 00:00:00;215,999999999974 21/09/2012 00:00:00;215,999999999974 24/09/2012 00:00:00;215,799999999974 25/09/2012 00:00:00;215,699999999974 26/09/2012 00:00:00;214,699999999974 27/09/2012 00:00:00;214,699999999974 28/09/2012 00:00:00;214,899999999974 01/10/2012 00:00:00;215,199999999974 02/10/2012 00:00:00;215,699999999974 03/10/2012 00:00:00;216,099999999974 04/10/2012 00:00:00;216,499999999974 05/10/2012 00:00:00;216,899999999974 08/10/2012 00:00:00;217,099999999974 09/10/2012 00:00:00;216,999999999974 10/10/2012 00:00:00;216,699999999974 11/10/2012 00:00:00;216,899999999974 12/10/2012 00:00:00;217,299999999974 15/10/2012 00:00:00;217,899999999974 16/10/2012 00:00:00;218,499999999974 17/10/2012 00:00:00;219,499999999974 18/10/2012 00:00:00;219,799999999974 19/10/2012 00:00:00;219,899999999973 22/10/2012 00:00:00;219,999999999973 23/10/2012 00:00:00;219,699999999973 24/10/2012 00:00:00;219,399999999974 25/10/2012 00:00:00;219,599999999973 26/10/2012 00:00:00;219,399999999973 29/10/2012 00:00:00;219,099999999974 30/10/2012 00:00:00;219,399999999973 31/10/2012 00:00:00;219,499999999973 02/11/2012 00:00:00;219,799999999973 05/11/2012 00:00:00;219,799999999973 06/11/2012 00:00:00;220,099999999973 07/11/2012 00:00:00;220,499999999973 08/11/2012 00:00:00;220,499999999973 09/11/2012 00:00:00;220,399999999973 12/11/2012 00:00:00;220,499999999973 13/11/2012 00:00:00;220,399999999973 14/11/2012 00:00:00;220,599999999973 15/11/2012 00:00:00;220,299999999973 16/11/2012 00:00:00;220,099999999973 19/11/2012 00:00:00;220,499999999973 20/11/2012 00:00:00;220,599999999973 21/11/2012 00:00:00;220,999999999973 22/11/2012 00:00:00;221,399999999973 23/11/2012 00:00:00;221,699999999973 26/11/2012 00:00:00;221,899999999973 27/11/2012 00:00:00;222,199999999973 28/11/2012 00:00:00;222,199999999973 29/11/2012 00:00:00;222,599999999973 30/11/2012 00:00:00;222,899999999973 03/12/2012 00:00:00;223,399999999973 04/12/2012 00:00:00;223,899999999973 05/12/2012 00:00:00;224,599999999973 06/12/2012 00:00:00;224,899999999973 07/12/2012 00:00:00;225,099999999973 10/12/2012 00:00:00;224,899999999973 11/12/2012 00:00:00;225,399999999972 12/12/2012 00:00:00;225,799999999972 13/12/2012 00:00:00;226,099999999972 14/12/2012 00:00:00;226,299999999972 17/12/2012 00:00:00;226,599999999972 18/12/2012 00:00:00;226,799999999972 19/12/2012 00:00:00;227,199999999972 20/12/2012 00:00:00;227,399999999972 21/12/2012 00:00:00;227,599999999972 27/12/2012 00:00:00;227,899999999972 28/12/2012 00:00:00;227,999999999972 02/01/2013 00:00:00;228,799999999972 03/01/2013 00:00:00;229,599999999972 04/01/2013 00:00:00;229,999999999972 07/01/2013 00:00:00;230,299999999972 08/01/2013 00:00:00;230,599999999972 09/01/2013 00:00:00;230,999999999972 10/01/2013 00:00:00;231,199999999972 11/01/2013 00:00:00;231,299999999972 14/01/2013 00:00:00;231,299999999972 15/01/2013 00:00:00;230,899999999972 16/01/2013 00:00:00;230,699999999972 17/01/2013 00:00:00;231,099999999971 18/01/2013 00:00:00;231,099999999971 21/01/2013 00:00:00;231,299999999971 22/01/2013 00:00:00;231,099999999971 23/01/2013 00:00:00;230,699999999972 24/01/2013 00:00:00;230,099999999972 25/01/2013 00:00:00;230,199999999972 28/01/2013 00:00:00;230,199999999972 29/01/2013 00:00:00;229,299999999972 30/01/2013 00:00:00;228,499999999972 31/01/2013 00:00:00;227,699999999972 01/02/2013 00:00:00;227,899999999972 04/02/2013 00:00:00;227,799999999972 05/02/2013 00:00:00;227,599999999972 06/02/2013 00:00:00;227,899999999972 07/02/2013 00:00:00;227,899999999972 08/02/2013 00:00:00;227,999999999972 11/02/2013 00:00:00;227,999999999972 12/02/2013 00:00:00;227,899999999972 13/02/2013 00:00:00;228,399999999972 14/02/2013 00:00:00;228,599999999972 15/02/2013 00:00:00;228,799999999972 18/02/2013 00:00:00;228,999999999972 19/02/2013 00:00:00;229,199999999972 20/02/2013 00:00:00;229,699999999971 21/02/2013 00:00:00;229,499999999971 22/02/2013 00:00:00;229,699999999971 25/02/2013 00:00:00;230,099999999971 26/02/2013 00:00:00;229,399999999971 27/02/2013 00:00:00;229,399999999971 28/02/2013 00:00:00;229,699999999971 01/03/2013 00:00:00;229,699999999971 04/03/2013 00:00:00;229,799999999971 05/03/2013 00:00:00;230,199999999971 06/03/2013 00:00:00;230,599999999971 07/03/2013 00:00:00;230,899999999971 08/03/2013 00:00:00;231,199999999971 11/03/2013 00:00:00;231,299999999971 12/03/2013 00:00:00;231,499999999971 13/03/2013 00:00:00;231,399999999971 14/03/2013 00:00:00;231,699999999971 15/03/2013 00:00:00;231,799999999971 18/03/2013 00:00:00;231,599999999971 19/03/2013 00:00:00;231,599999999971 20/03/2013 00:00:00;231,599999999971 21/03/2013 00:00:00;231,599999999971 22/03/2013 00:00:00;231,399999999971 25/03/2013 00:00:00;231,599999999971 26/03/2013 00:00:00;231,699999999971 27/03/2013 00:00:00;231,399999999971 28/03/2013 00:00:00;231,299999999971 02/04/2013 00:00:00;231,699999999971 03/04/2013 00:00:00;232,199999999971 04/04/2013 00:00:00;232,299999999971 05/04/2013 00:00:00;232,499999999971 08/04/2013 00:00:00;232,799999999971 09/04/2013 00:00:00;233,199999999971 10/04/2013 00:00:00;233,799999999971 11/04/2013 00:00:00;234,199999999971 12/04/2013 00:00:00;234,299999999971 15/04/2013 00:00:00;234,299999999971 16/04/2013 00:00:00;234,299999999971 17/04/2013 00:00:00;234,499999999970 18/04/2013 00:00:00;234,199999999971 19/04/2013 00:00:00;234,199999999971 22/04/2013 00:00:00;234,499999999970 23/04/2013 00:00:00;234,799999999970 24/04/2013 00:00:00;235,199999999970 25/04/2013 00:00:00;235,399999999970 26/04/2013 00:00:00;235,599999999970 29/04/2013 00:00:00;235,899999999970 30/04/2013 00:00:00;236,199999999970 02/05/2013 00:00:00;236,199999999970 03/05/2013 00:00:00;236,499999999970 06/05/2013 00:00:00;236,699999999970 07/05/2013 00:00:00;237,099999999970 08/05/2013 00:00:00;237,299999999970 10/05/2013 00:00:00;237,499999999970 13/05/2013 00:00:00;237,499999999970 14/05/2013 00:00:00;237,099999999970 15/05/2013 00:00:00;236,999999999970 16/05/2013 00:00:00;237,299999999970 17/05/2013 00:00:00;237,399999999970 21/05/2013 00:00:00;237,599999999970 22/05/2013 00:00:00;237,799999999970 23/05/2013 00:00:00;237,399999999970 24/05/2013 00:00:00;237,199999999970 27/05/2013 00:00:00;237,299999999970 28/05/2013 00:00:00;237,599999999970 29/05/2013 00:00:00;236,699999999970 30/05/2013 00:00:00;236,099999999970 31/05/2013 00:00:00;235,399999999970 03/06/2013 00:00:00;234,799999999970 04/06/2013 00:00:00;234,999999999970 05/06/2013 00:00:00;234,099999999970 06/06/2013 00:00:00;232,899999999970 07/06/2013 00:00:00;232,799999999970 10/06/2013 00:00:00;233,299999999970 11/06/2013 00:00:00;231,799999999970 12/06/2013 00:00:00;231,999999999970 13/06/2013 00:00:00;231,199999999971 14/06/2013 00:00:00;232,199999999970 17/06/2013 00:00:00;232,899999999970 18/06/2013 00:00:00;233,099999999970 19/06/2013 00:00:00;233,199999999970 20/06/2013 00:00:00;231,199999999970 21/06/2013 00:00:00;230,799999999970 24/06/2013 00:00:00;228,799999999971 25/06/2013 00:00:00;228,799999999971 26/06/2013 00:00:00;229,599999999971 27/06/2013 00:00:00;230,399999999970 28/06/2013 00:00:00;230,799999999970 01/07/2013 00:00:00;231,099999999970 02/07/2013 00:00:00;231,399999999970 03/07/2013 00:00:00;230,499999999970 04/07/2013 00:00:00;231,199999999970 05/07/2013 00:00:00;231,499999999970 08/07/2013 00:00:00;231,999999999970 09/07/2013 00:00:00;232,799999999970 10/07/2013 00:00:00;232,899999999970 11/07/2013 00:00:00;233,499999999970 12/07/2013 00:00:00;233,499999999970 15/07/2013 00:00:00;233,699999999970 16/07/2013 00:00:00;234,099999999970 17/07/2013 00:00:00;234,199999999970 18/07/2013 00:00:00;234,499999999970 19/07/2013 00:00:00;234,799999999970 22/07/2013 00:00:00;235,199999999970 23/07/2013 00:00:00;235,599999999970 24/07/2013 00:00:00;235,699999999970 25/07/2013 00:00:00;235,499999999970 26/07/2013 00:00:00;235,399999999970 29/07/2013 00:00:00;235,399999999970 30/07/2013 00:00:00;235,599999999970 31/07/2013 00:00:00;235,799999999970 01/08/2013 00:00:00;236,199999999969 02/08/2013 00:00:00;236,299999999969 05/08/2013 00:00:00;236,499999999969 06/08/2013 00:00:00;236,699999999969 07/08/2013 00:00:00;236,599999999969 08/08/2013 00:00:00;236,599999999969 09/08/2013 00:00:00;236,699999999969 12/08/2013 00:00:00;236,899999999969 13/08/2013 00:00:00;237,199999999969 14/08/2013 00:00:00;237,199999999969 16/08/2013 00:00:00;236,799999999969 19/08/2013 00:00:00;236,799999999969 20/08/2013 00:00:00;236,299999999969 21/08/2013 00:00:00;236,199999999969 22/08/2013 00:00:00;236,099999999969 23/08/2013 00:00:00;236,199999999969 26/08/2013 00:00:00;236,399999999969 27/08/2013 00:00:00;236,199999999969 28/08/2013 00:00:00;235,999999999969 29/08/2013 00:00:00;236,299999999969 30/08/2013 00:00:00;236,299999999969 02/09/2013 00:00:00;236,599999999969 03/09/2013 00:00:00;236,899999999969 04/09/2013 00:00:00;236,799999999969 05/09/2013 00:00:00;236,899999999969 06/09/2013 00:00:00;236,899999999969 09/09/2013 00:00:00;237,099999999969 10/09/2013 00:00:00;237,299999999969 11/09/2013 00:00:00;237,499999999969 12/09/2013 00:00:00;237,499999999969 13/09/2013 00:00:00;237,499999999969 16/09/2013 00:00:00;237,899999999969 17/09/2013 00:00:00;237,999999999969 18/09/2013 00:00:00;238,099999999969 19/09/2013 00:00:00;238,799999999969 20/09/2013 00:00:00;238,799999999969 23/09/2013 00:00:00;238,799999999969 24/09/2013 00:00:00;238,799999999969 25/09/2013 00:00:00;238,799999999969 26/09/2013 00:00:00;238,899999999969 27/09/2013 00:00:00;238,899999999969 30/09/2013 00:00:00;238,699999999969 01/10/2013 00:00:00;238,899999999969 02/10/2013 00:00:00;239,199999999969 03/10/2013 00:00:00;239,499999999969 04/10/2013 00:00:00;239,699999999969 07/10/2013 00:00:00;239,999999999969 08/10/2013 00:00:00;240,199999999969 09/10/2013 00:00:00;240,199999999969 10/10/2013 00:00:00;240,499999999968 11/10/2013 00:00:00;240,699999999968 14/10/2013 00:00:00;240,999999999968 15/10/2013 00:00:00;241,399999999968 16/10/2013 00:00:00;241,599999999968 17/10/2013 00:00:00;241,799999999968 18/10/2013 00:00:00;242,099999999968 21/10/2013 00:00:00;242,399999999968 22/10/2013 00:00:00;242,499999999968 23/10/2013 00:00:00;242,599999999968 24/10/2013 00:00:00;242,599999999968 25/10/2013 00:00:00;242,599999999968 28/10/2013 00:00:00;242,799999999968 29/10/2013 00:00:00;243,099999999968 30/10/2013 00:00:00;243,399999999968 31/10/2013 00:00:00;243,399999999968 04/11/2013 00:00:00;243,799999999968 05/11/2013 00:00:00;243,899999999968 06/11/2013 00:00:00;243,999999999968 07/11/2013 00:00:00;243,999999999968 08/11/2013 00:00:00;243,899999999968 11/11/2013 00:00:00;243,999999999968 12/11/2013 00:00:00;243,999999999968 13/11/2013 00:00:00;243,599999999968 14/11/2013 00:00:00;243,799999999968 15/11/2013 00:00:00;243,899999999968 18/11/2013 00:00:00;244,099999999968 19/11/2013 00:00:00;244,199999999968 20/11/2013 00:00:00;244,399999999968 21/11/2013 00:00:00;244,399999999968 22/11/2013 00:00:00;244,399999999968 25/11/2013 00:00:00;244,699999999968 26/11/2013 00:00:00;244,699999999968 27/11/2013 00:00:00;244,899999999968 28/11/2013 00:00:00;245,199999999968 29/11/2013 00:00:00;245,399999999968 02/12/2013 00:00:00;245,599999999967 03/12/2013 00:00:00;245,599999999967 04/12/2013 00:00:00;245,599999999967 05/12/2013 00:00:00;245,499999999967 06/12/2013 00:00:00;245,399999999967 09/12/2013 00:00:00;245,599999999967 10/12/2013 00:00:00;245,799999999967 11/12/2013 00:00:00;245,899999999967 12/12/2013 00:00:00;245,999999999967 13/12/2013 00:00:00;245,999999999967 16/12/2013 00:00:00;246,199999999967 17/12/2013 00:00:00;246,299999999967 18/12/2013 00:00:00;246,399999999967 19/12/2013 00:00:00;246,799999999967 20/12/2013 00:00:00;246,999999999967 23/12/2013 00:00:00;247,199999999967 27/12/2013 00:00:00;247,399999999967 30/12/2013 00:00:00;247,499999999967 02/01/2014 00:00:00;247,699999999967 03/01/2014 00:00:00;247,899999999967 06/01/2014 00:00:00;248,399999999967 07/01/2014 00:00:00;248,799999999967 08/01/2014 00:00:00;248,899999999967 09/01/2014 00:00:00;248,899999999967 10/01/2014 00:00:00;248,899999999967 13/01/2014 00:00:00;249,099999999967 14/01/2014 00:00:00;248,999999999967 15/01/2014 00:00:00;249,199999999967 16/01/2014 00:00:00;249,399999999967 17/01/2014 00:00:00;249,599999999967 20/01/2014 00:00:00;249,799999999967 21/01/2014 00:00:00;249,999999999967 22/01/2014 00:00:00;249,999999999967 23/01/2014 00:00:00;249,799999999967 24/01/2014 00:00:00;248,899999999967 27/01/2014 00:00:00;248,499999999967 28/01/2014 00:00:00;248,599999999967 29/01/2014 00:00:00;248,699999999967 30/01/2014 00:00:00;248,299999999967 31/01/2014 00:00:00;248,099999999967 03/02/2014 00:00:00;248,099999999967 04/02/2014 00:00:00;247,899999999967 05/02/2014 00:00:00;248,199999999967 06/02/2014 00:00:00;248,499999999967 07/02/2014 00:00:00;248,899999999967 10/02/2014 00:00:00;249,399999999967 11/02/2014 00:00:00;249,699999999967 12/02/2014 00:00:00;249,899999999966 13/02/2014 00:00:00;249,899999999966 14/02/2014 00:00:00;250,099999999966 17/02/2014 00:00:00;250,299999999966 18/02/2014 00:00:00;250,499999999966 19/02/2014 00:00:00;250,699999999966 20/02/2014 00:00:00;250,799999999966 21/02/2014 00:00:00;250,999999999966 24/02/2014 00:00:00;251,199999999966 25/02/2014 00:00:00;251,599999999966 26/02/2014 00:00:00;251,799999999966 27/02/2014 00:00:00;251,899999999966 28/02/2014 00:00:00;252,099999999966 03/03/2014 00:00:00;252,099999999966 04/03/2014 00:00:00;252,299999999966 05/03/2014 00:00:00;252,599999999966 06/03/2014 00:00:00;252,899999999966 07/03/2014 00:00:00;252,999999999966 10/03/2014 00:00:00;253,099999999966 11/03/2014 00:00:00;252,999999999966 12/03/2014 00:00:00;252,799999999966 13/03/2014 00:00:00;252,699999999966 14/03/2014 00:00:00;252,199999999966 17/03/2014 00:00:00;252,499999999966 18/03/2014 00:00:00;252,599999999966 19/03/2014 00:00:00;252,799999999966 20/03/2014 00:00:00;252,899999999966 21/03/2014 00:00:00;252,999999999966 24/03/2014 00:00:00;252,999999999966 25/03/2014 00:00:00;252,999999999966 26/03/2014 00:00:00;253,099999999966 27/03/2014 00:00:00;253,099999999966 28/03/2014 00:00:00;253,299999999966 31/03/2014 00:00:00;253,499999999966 01/04/2014 00:00:00;253,599999999966 02/04/2014 00:00:00;253,799999999966 03/04/2014 00:00:00;253,899999999966 04/04/2014 00:00:00;254,099999999966 07/04/2014 00:00:00;254,199999999966 08/04/2014 00:00:00;254,299999999966 09/04/2014 00:00:00;254,499999999966 10/04/2014 00:00:00;254,699999999965 11/04/2014 00:00:00;254,599999999965 14/04/2014 00:00:00;254,599999999965 15/04/2014 00:00:00;254,599999999965 16/04/2014 00:00:00;254,499999999965 17/04/2014 00:00:00;254,499999999965 22/04/2014 00:00:00;254,799999999965 23/04/2014 00:00:00;254,999999999965 24/04/2014 00:00:00;255,299999999965 25/04/2014 00:00:00;255,199999999965 28/04/2014 00:00:00;255,199999999965 29/04/2014 00:00:00;255,599999999965 30/04/2014 00:00:00;255,699999999965 02/05/2014 00:00:00;255,899999999965 05/05/2014 00:00:00;256,099999999965 06/05/2014 00:00:00;256,099999999965 07/05/2014 00:00:00;256,099999999965 08/05/2014 00:00:00;256,599999999965 09/05/2014 00:00:00;256,699999999965 12/05/2014 00:00:00;256,899999999965 13/05/2014 00:00:00;257,199999999965 14/05/2014 00:00:00;257,199999999965 15/05/2014 00:00:00;256,799999999965 16/05/2014 00:00:00;256,499999999965 19/05/2014 00:00:00;256,499999999965 20/05/2014 00:00:00;256,299999999965 21/05/2014 00:00:00;255,999999999965 22/05/2014 00:00:00;255,999999999965 23/05/2014 00:00:00;256,199999999965 26/05/2014 00:00:00;256,399999999965 27/05/2014 00:00:00;256,799999999965 28/05/2014 00:00:00;256,899999999965 30/05/2014 00:00:00;256,999999999965 02/06/2014 00:00:00;257,199999999965 03/06/2014 00:00:00;257,199999999965 04/06/2014 00:00:00;257,299999999965 05/06/2014 00:00:00;257,399999999965 06/06/2014 00:00:00;257,899999999965 10/06/2014 00:00:00;258,599999999965 11/06/2014 00:00:00;258,499999999965 12/06/2014 00:00:00;258,599999999965 13/06/2014 00:00:00;258,599999999965 16/06/2014 00:00:00;258,699999999965 17/06/2014 00:00:00;258,699999999965 18/06/2014 00:00:00;258,799999999965 19/06/2014 00:00:00;259,199999999964 20/06/2014 00:00:00;259,299999999964 24/06/2014 00:00:00;259,299999999964 25/06/2014 00:00:00;259,399999999964 26/06/2014 00:00:00;259,099999999964 27/06/2014 00:00:00;258,799999999964 30/06/2014 00:00:00;258,599999999964 01/07/2014 00:00:00;258,499999999965 02/07/2014 00:00:00;258,599999999964 03/07/2014 00:00:00;258,699999999964 04/07/2014 00:00:00;258,699999999964 07/07/2014 00:00:00;258,799999999964 08/07/2014 00:00:00;258,699999999964 09/07/2014 00:00:00;258,399999999964 10/07/2014 00:00:00;257,799999999965 11/07/2014 00:00:00;257,899999999964 14/07/2014 00:00:00;257,899999999964 15/07/2014 00:00:00;257,699999999965 16/07/2014 00:00:00;257,799999999964 17/07/2014 00:00:00;257,799999999964 18/07/2014 00:00:00;257,699999999964 21/07/2014 00:00:00;257,599999999964 22/07/2014 00:00:00;257,499999999964 23/07/2014 00:00:00;257,799999999964 24/07/2014 00:00:00;257,799999999964 25/07/2014 00:00:00;257,899999999964 28/07/2014 00:00:00;257,999999999964 29/07/2014 00:00:00;257,999999999964 30/07/2014 00:00:00;257,999999999964 31/07/2014 00:00:00;257,599999999964 01/08/2014 00:00:00;256,599999999965 04/08/2014 00:00:00;256,499999999965 05/08/2014 00:00:00;256,199999999965 06/08/2014 00:00:00;255,399999999965 07/08/2014 00:00:00;255,399999999965 08/08/2014 00:00:00;254,499999999965 11/08/2014 00:00:00;254,899999999965 12/08/2014 00:00:00;255,399999999965 13/08/2014 00:00:00;255,799999999965 14/08/2014 00:00:00;256,399999999964 18/08/2014 00:00:00;257,099999999964 19/08/2014 00:00:00;257,699999999964 20/08/2014 00:00:00;257,899999999964 21/08/2014 00:00:00;258,199999999964 22/08/2014 00:00:00;258,299999999964 25/08/2014 00:00:00;258,499999999964 26/08/2014 00:00:00;258,999999999964 27/08/2014 00:00:00;259,199999999964 28/08/2014 00:00:00;258,999999999964 29/08/2014 00:00:00;258,999999999964 01/09/2014 00:00:00;258,999999999964 02/09/2014 00:00:00;259,099999999964 03/09/2014 00:00:00;258,999999999964 04/09/2014 00:00:00;258,799999999964 05/09/2014 00:00:00;258,799999999964 08/09/2014 00:00:00;258,899999999964 09/09/2014 00:00:00;258,499999999964 10/09/2014 00:00:00;258,399999999964 11/09/2014 00:00:00;258,499999999964 12/09/2014 00:00:00;258,699999999964 15/09/2014 00:00:00;258,599999999964 16/09/2014 00:00:00;258,299999999964 17/09/2014 00:00:00;258,399999999964 18/09/2014 00:00:00;258,599999999964 19/09/2014 00:00:00;258,799999999964 22/09/2014 00:00:00;258,899999999964 23/09/2014 00:00:00;258,499999999964 24/09/2014 00:00:00;258,199999999964 25/09/2014 00:00:00;258,099999999964 26/09/2014 00:00:00;257,499999999964 29/09/2014 00:00:00;256,599999999964 30/09/2014 00:00:00;256,599999999964 01/10/2014 00:00:00;256,999999999964 02/10/2014 00:00:00;256,799999999964 03/10/2014 00:00:00;256,899999999964 06/10/2014 00:00:00;257,299999999964 07/10/2014 00:00:00;256,999999999964 08/10/2014 00:00:00;256,499999999964 09/10/2014 00:00:00;256,399999999964 10/10/2014 00:00:00;255,499999999964 13/10/2014 00:00:00;254,899999999964 14/10/2014 00:00:00;254,499999999964 15/10/2014 00:00:00;253,799999999964 16/10/2014 00:00:00;252,199999999965 17/10/2014 00:00:00;253,299999999964 20/10/2014 00:00:00;253,499999999964 21/10/2014 00:00:00;254,299999999964 22/10/2014 00:00:00;255,099999999964 23/10/2014 00:00:00;255,499999999964 24/10/2014 00:00:00;255,299999999964 27/10/2014 00:00:00;255,799999999964 28/10/2014 00:00:00;255,799999999964 29/10/2014 00:00:00;255,799999999964 30/10/2014 00:00:00;255,199999999964 31/10/2014 00:00:00;255,599999999964 03/11/2014 00:00:00;255,699999999964 04/11/2014 00:00:00;255,899999999964 05/11/2014 00:00:00;256,099999999964 06/11/2014 00:00:00;256,299999999964 07/11/2014 00:00:00;256,599999999964 10/11/2014 00:00:00;256,999999999964 11/11/2014 00:00:00;257,499999999964 12/11/2014 00:00:00;257,499999999964 13/11/2014 00:00:00;257,199999999964 14/11/2014 00:00:00;255,899999999964 17/11/2014 00:00:00;256,599999999964 18/11/2014 00:00:00;256,799999999964 19/11/2014 00:00:00;256,599999999964 20/11/2014 00:00:00;256,099999999964 21/11/2014 00:00:00;256,499999999964 24/11/2014 00:00:00;256,899999999964 25/11/2014 00:00:00;257,099999999964 26/11/2014 00:00:00;257,199999999964 27/11/2014 00:00:00;257,399999999963 28/11/2014 00:00:00;257,499999999963 01/12/2014 00:00:00;257,299999999963 02/12/2014 00:00:00;257,399999999963 03/12/2014 00:00:00;257,499999999963 04/12/2014 00:00:00;257,899999999963 05/12/2014 00:00:00;258,099999999963 08/12/2014 00:00:00;258,399999999963 09/12/2014 00:00:00;257,999999999963 10/12/2014 00:00:00;257,599999999963 11/12/2014 00:00:00;257,299999999963 12/12/2014 00:00:00;256,899999999963 15/12/2014 00:00:00;256,599999999963 16/12/2014 00:00:00;255,899999999963 17/12/2014 00:00:00;255,799999999963 18/12/2014 00:00:00;256,199999999963 19/12/2014 00:00:00;256,499999999963 22/12/2014 00:00:00;256,699999999963 23/12/2014 00:00:00;256,699999999963 29/12/2014 00:00:00;256,899999999963 30/12/2014 00:00:00;256,899999999963 02/01/2015 00:00:00;257,199999999963 05/01/2015 00:00:00;257,299999999963 06/01/2015 00:00:00;257,199999999963 07/01/2015 00:00:00;257,199999999963 08/01/2015 00:00:00;257,499999999963 09/01/2015 00:00:00;257,899999999963 12/01/2015 00:00:00;258,199999999963 13/01/2015 00:00:00;258,299999999963 14/01/2015 00:00:00;258,399999999963 15/01/2015 00:00:00;258,499999999963 16/01/2015 00:00:00;258,599999999963 19/01/2015 00:00:00;258,799999999963 20/01/2015 00:00:00;259,099999999963 21/01/2015 00:00:00;259,099999999963 22/01/2015 00:00:00;259,499999999963 23/01/2015 00:00:00;260,499999999963 26/01/2015 00:00:00;260,799999999963 27/01/2015 00:00:00;260,999999999962 28/01/2015 00:00:00;260,799999999962 29/01/2015 00:00:00;260,499999999963 30/01/2015 00:00:00;260,499999999963 02/02/2015 00:00:00;260,599999999963 03/02/2015 00:00:00;261,099999999962 04/02/2015 00:00:00;261,299999999962 05/02/2015 00:00:00;261,399999999962 06/02/2015 00:00:00;261,699999999962 09/02/2015 00:00:00;261,699999999962 10/02/2015 00:00:00;261,699999999962 11/02/2015 00:00:00;261,799999999962 12/02/2015 00:00:00;261,999999999962 13/02/2015 00:00:00;262,499999999962 16/02/2015 00:00:00;262,699999999962 17/02/2015 00:00:00;262,799999999962 18/02/2015 00:00:00;263,199999999962 19/02/2015 00:00:00;263,399999999962 20/02/2015 00:00:00;263,799999999962 23/02/2015 00:00:00;264,299999999962 24/02/2015 00:00:00;264,799999999962 25/02/2015 00:00:00;265,199999999962 26/02/2015 00:00:00;265,799999999962 27/02/2015 00:00:00;266,199999999961 02/03/2015 00:00:00;266,699999999961 03/03/2015 00:00:00;266,799999999961 04/03/2015 00:00:00;266,599999999961 05/03/2015 00:00:00;266,799999999961 06/03/2015 00:00:00;266,899999999961 09/03/2015 00:00:00;266,899999999961 10/03/2015 00:00:00;266,499999999961 11/03/2015 00:00:00;266,599999999961 12/03/2015 00:00:00;266,699999999961 13/03/2015 00:00:00;266,499999999961 16/03/2015 00:00:00;266,299999999961 17/03/2015 00:00:00;265,599999999961 18/03/2015 00:00:00;265,299999999961 19/03/2015 00:00:00;265,299999999961 20/03/2015 00:00:00;265,399999999961 23/03/2015 00:00:00;265,399999999961 24/03/2015 00:00:00;265,199999999961 25/03/2015 00:00:00;265,099999999961 26/03/2015 00:00:00;265,099999999961 27/03/2015 00:00:00;265,599999999961 30/03/2015 00:00:00;265,799999999961 31/03/2015 00:00:00;265,899999999961 01/04/2015 00:00:00;266,199999999961 02/04/2015 00:00:00;266,299999999961 07/04/2015 00:00:00;266,799999999961 08/04/2015 00:00:00;267,199999999961 09/04/2015 00:00:00;267,499999999961 10/04/2015 00:00:00;267,699999999961 13/04/2015 00:00:00;267,899999999961 14/04/2015 00:00:00;267,799999999961 15/04/2015 00:00:00;267,899999999961 16/04/2015 00:00:00;267,399999999961 17/04/2015 00:00:00;266,999999999961 20/04/2015 00:00:00;266,899999999961 21/04/2015 00:00:00;266,599999999961 22/04/2015 00:00:00;266,599999999961 23/04/2015 00:00:00;266,799999999961 24/04/2015 00:00:00;266,799999999961 27/04/2015 00:00:00;267,099999999961 28/04/2015 00:00:00;267,299999999961 29/04/2015 00:00:00;267,099999999961 30/04/2015 00:00:00;266,699999999961 04/05/2015 00:00:00;266,799999999961 05/05/2015 00:00:00;266,599999999961 06/05/2015 00:00:00;265,899999999961 07/05/2015 00:00:00;265,199999999961 08/05/2015 00:00:00;265,799999999961 11/05/2015 00:00:00;266,099999999961 12/05/2015 00:00:00;265,699999999961 13/05/2015 00:00:00;265,999999999961 15/05/2015 00:00:00;266,499999999961 18/05/2015 00:00:00;266,499999999961 19/05/2015 00:00:00;266,799999999961 20/05/2015 00:00:00;266,899999999961 21/05/2015 00:00:00;266,999999999961 22/05/2015 00:00:00;267,099999999961 26/05/2015 00:00:00;267,299999999961 27/05/2015 00:00:00;267,299999999961 28/05/2015 00:00:00;267,499999999961 29/05/2015 00:00:00;267,399999999961 01/06/2015 00:00:00;267,299999999961 02/06/2015 00:00:00;267,099999999961 03/06/2015 00:00:00;266,699999999961 04/06/2015 00:00:00;266,199999999961 05/06/2015 00:00:00;265,999999999961 08/06/2015 00:00:00;265,799999999961 09/06/2015 00:00:00;265,399999999961 10/06/2015 00:00:00;264,999999999961 11/06/2015 00:00:00;265,399999999961 12/06/2015 00:00:00;265,099999999961 15/06/2015 00:00:00;264,099999999961 16/06/2015 00:00:00;263,199999999961 17/06/2015 00:00:00;263,199999999961 18/06/2015 00:00:00;262,899999999961 19/06/2015 00:00:00;263,299999999961 22/06/2015 00:00:00;264,499999999961 24/06/2015 00:00:00;265,599999999961 25/06/2015 00:00:00;265,599999999961 26/06/2015 00:00:00;265,599999999961 29/06/2015 00:00:00;263,999999999961 30/06/2015 00:00:00;263,899999999961 01/07/2015 00:00:00;264,699999999961 02/07/2015 00:00:00;264,999999999961 03/07/2015 00:00:00;264,999999999961 06/07/2015 00:00:00;264,399999999961 07/07/2015 00:00:00;263,799999999961 08/07/2015 00:00:00;262,999999999961 09/07/2015 00:00:00;263,299999999961 10/07/2015 00:00:00;264,199999999961 13/07/2015 00:00:00;265,099999999961 14/07/2015 00:00:00;264,999999999961 15/07/2015 00:00:00;265,199999999961 16/07/2015 00:00:00;265,799999999961 17/07/2015 00:00:00;266,299999999960 20/07/2015 00:00:00;266,799999999960 21/07/2015 00:00:00;266,499999999960 22/07/2015 00:00:00;266,099999999960 23/07/2015 00:00:00;265,899999999960 24/07/2015 00:00:00;265,499999999960 27/07/2015 00:00:00;265,099999999961 28/07/2015 00:00:00;264,999999999961 29/07/2015 00:00:00;264,899999999961 30/07/2015 00:00:00;264,899999999961 31/07/2015 00:00:00;265,099999999961 03/08/2015 00:00:00;264,699999999961 04/08/2015 00:00:00;264,199999999961 05/08/2015 00:00:00;264,199999999961 06/08/2015 00:00:00;263,699999999961 07/08/2015 00:00:00;263,299999999961 10/08/2015 00:00:00;262,999999999961 11/08/2015 00:00:00;262,999999999961 12/08/2015 00:00:00;262,499999999961 13/08/2015 00:00:00;262,699999999961 14/08/2015 00:00:00;262,899999999961 17/08/2015 00:00:00;262,999999999961 18/08/2015 00:00:00;262,799999999961 19/08/2015 00:00:00;262,399999999961 20/08/2015 00:00:00;261,899999999961 21/08/2015 00:00:00;261,199999999961 24/08/2015 00:00:00;259,299999999961 25/08/2015 00:00:00;259,699999999961 26/08/2015 00:00:00;259,999999999961 27/08/2015 00:00:00;260,899999999961 28/08/2015 00:00:00;261,199999999961 31/08/2015 00:00:00;261,099999999961 01/09/2015 00:00:00;261,099999999961 02/09/2015 00:00:00;260,999999999961 03/09/2015 00:00:00;260,999999999961 04/09/2015 00:00:00;260,999999999961 07/09/2015 00:00:00;260,899999999961 08/09/2015 00:00:00;261,199999999961 09/09/2015 00:00:00;261,599999999961 10/09/2015 00:00:00;261,299999999961 11/09/2015 00:00:00;261,099999999961 14/09/2015 00:00:00;260,999999999961 15/09/2015 00:00:00;260,499999999961 16/09/2015 00:00:00;260,399999999961 17/09/2015 00:00:00;260,299999999961 18/09/2015 00:00:00;260,099999999961 21/09/2015 00:00:00;259,799999999961 22/09/2015 00:00:00;258,899999999961 23/09/2015 00:00:00;258,499999999961 24/09/2015 00:00:00;258,099999999961 25/09/2015 00:00:00;257,599999999961 28/09/2015 00:00:00;256,099999999961 29/09/2015 00:00:00;254,799999999962 30/09/2015 00:00:00;255,099999999961 01/10/2015 00:00:00;255,499999999961 02/10/2015 00:00:00;255,399999999961 05/10/2015 00:00:00;256,099999999961 06/10/2015 00:00:00;256,999999999961 07/10/2015 00:00:00;258,099999999961 08/10/2015 00:00:00;258,099999999961 09/10/2015 00:00:00;258,799999999961 12/10/2015 00:00:00;259,199999999961 13/10/2015 00:00:00;259,099999999961 14/10/2015 00:00:00;258,899999999961 15/10/2015 00:00:00;258,999999999961 16/10/2015 00:00:00;259,399999999961 19/10/2015 00:00:00;259,799999999961 20/10/2015 00:00:00;259,999999999961 21/10/2015 00:00:00;259,999999999961 22/10/2015 00:00:00;260,299999999961 23/10/2015 00:00:00;260,999999999960 26/10/2015 00:00:00;261,699999999960 27/10/2015 00:00:00;261,699999999960 28/10/2015 00:00:00;261,899999999960 29/10/2015 00:00:00;262,199999999960 30/10/2015 00:00:00;262,299999999960 02/11/2015 00:00:00;262,599999999960 03/11/2015 00:00:00;263,499999999960 04/11/2015 00:00:00;264,199999999960 05/11/2015 00:00:00;264,099999999960 06/11/2015 00:00:00;263,799999999960 09/11/2015 00:00:00;263,599999999960 10/11/2015 00:00:00;263,399999999960 11/11/2015 00:00:00;263,499999999960 12/11/2015 00:00:00;263,399999999960 13/11/2015 00:00:00;263,099999999960 16/11/2015 00:00:00;262,999999999960 17/11/2015 00:00:00;263,399999999960 18/11/2015 00:00:00;263,599999999960 19/11/2015 00:00:00;263,999999999960 20/11/2015 00:00:00;264,299999999960 23/11/2015 00:00:00;264,299999999960 24/11/2015 00:00:00;264,099999999960 25/11/2015 00:00:00;264,082999999960 27/11/2015 00:00:00;264,097999999960 30/11/2015 00:00:00;264,255999999960 01/12/2015 00:00:00;264,280999999960 02/12/2015 00:00:00;264,075999999960 03/12/2015 00:00:00;263,810999999960 04/12/2015 00:00:00;263,440999999960 07/12/2015 00:00:00;263,607999999960 08/12/2015 00:00:00;263,092999999960 09/12/2015 00:00:00;262,564999999960 10/12/2015 00:00:00;262,235999999960 11/12/2015 00:00:00;261,399999999960 14/12/2015 00:00:00;259,917999999960 15/12/2015 00:00:00;260,272999999960 16/12/2015 00:00:00;260,634999999960 17/12/2015 00:00:00;261,142999999960 18/12/2015 00:00:00;260,856999999960 21/12/2015 00:00:00;260,778999999960 22/12/2015 00:00:00;260,749999999960 23/12/2015 00:00:00;260,717999999960 28/12/2015 00:00:00;260,839999999960 29/12/2015 00:00:00;260,998999999960 30/12/2015 00:00:00;261,073999999960 05/01/2016 00:00:00;260,650999999960 06/01/2016 00:00:00;260,527999999960 07/01/2016 00:00:00;259,670999999960 08/01/2016 00:00:00;259,926999999960 11/01/2016 00:00:00;259,599999999960 12/01/2016 00:00:00;259,279999999960 13/01/2016 00:00:00;259,068999999960 14/01/2016 00:00:00;257,863999999960 15/01/2016 00:00:00;257,181999999960 18/01/2016 00:00:00;256,321999999960 19/01/2016 00:00:00;256,637999999960 20/01/2016 00:00:00;255,320999999961 21/01/2016 00:00:00;254,713999999961 22/01/2016 00:00:00;256,098999999960 25/01/2016 00:00:00;256,708999999960 26/01/2016 00:00:00;256,558999999960 27/01/2016 00:00:00;257,209999999960 28/01/2016 00:00:00;257,863999999960 29/01/2016 00:00:00;258,499999999960 01/02/2016 00:00:00;258,611999999960 02/02/2016 00:00:00;258,153999999960 03/02/2016 00:00:00;257,593999999960 04/02/2016 00:00:00;257,669999999960 05/02/2016 00:00:00;257,551999999960 08/02/2016 00:00:00;256,342999999960 09/02/2016 00:00:00;255,033999999960 10/02/2016 00:00:00;255,308999999960 12/02/2016 00:00:00;253,284999999961 15/02/2016 00:00:00;254,286999999960 16/02/2016 00:00:00;254,486999999960 17/02/2016 00:00:00;255,063999999960 18/02/2016 00:00:00;256,383999999960 19/02/2016 00:00:00;256,184999999960 22/02/2016 00:00:00;256,859999999960 23/02/2016 00:00:00;257,187999999960 24/02/2016 00:00:00;256,912999999960 25/02/2016 00:00:00;257,237999999960 26/02/2016 00:00:00;258,055999999960 29/02/2016 00:00:00;258,664999999960 01/03/2016 00:00:00;259,800999999959 02/03/2016 00:00:00;260,698999999959 03/03/2016 00:00:00;260,942999999959 04/03/2016 00:00:00;261,812999999959 07/03/2016 00:00:00;262,146999999959 08/03/2016 00:00:00;262,345999999959 09/03/2016 00:00:00;262,280999999959 10/03/2016 00:00:00;263,496999999959 11/03/2016 00:00:00;266,081999999958 14/03/2016 00:00:00;267,527999999958 15/03/2016 00:00:00;266,551999999958 16/03/2016 00:00:00;266,138999999958 17/03/2016 00:00:00;266,325999999958 18/03/2016 00:00:00;266,590999999958 21/03/2016 00:00:00;266,789999999958 22/03/2016 00:00:00;267,024999999958 23/03/2016 00:00:00;267,343999999958 24/03/2016 00:00:00;266,999999999958 29/03/2016 00:00:00;266,999999999958 30/03/2016 00:00:00;267,299999999958 31/03/2016 00:00:00;267,499999999958 01/04/2016 00:00:00;267,699999999958 04/04/2016 00:00:00;268,099999999958 05/04/2016 00:00:00;267,999999999958 06/04/2016 00:00:00;267,999999999958 07/04/2016 00:00:00;267,899999999958 08/04/2016 00:00:00;267,899999999958 11/04/2016 00:00:00;268,099999999958 12/04/2016 00:00:00;268,499999999958 13/04/2016 00:00:00;269,399999999958 14/04/2016 00:00:00;269,899999999957 15/04/2016 00:00:00;269,999999999957 18/04/2016 00:00:00;269,899999999957 19/04/2016 00:00:00;270,599999999957 20/04/2016 00:00:00;270,699999999957 21/04/2016 00:00:00;271,199999999957 22/04/2016 00:00:00;271,899999999957 25/04/2016 00:00:00;271,699999999957 26/04/2016 00:00:00;271,599999999957 27/04/2016 00:00:00;271,299999999957 28/04/2016 00:00:00;271,199999999957 29/04/2016 00:00:00;271,199999999957 02/05/2016 00:00:00;271,299999999957 03/05/2016 00:00:00;271,099999999957 04/05/2016 00:00:00;270,599999999957 06/05/2016 00:00:00;270,299999999957 09/05/2016 00:00:00;270,199999999957 10/05/2016 00:00:00;270,099999999957 11/05/2016 00:00:00;270,099999999957 12/05/2016 00:00:00;270,199999999957 13/05/2016 00:00:00;270,299999999957 17/05/2016 00:00:00;270,699999999957 18/05/2016 00:00:00;270,699999999957 19/05/2016 00:00:00;270,399999999957 20/05/2016 00:00:00;270,499999999957 23/05/2016 00:00:00;270,599999999957 24/05/2016 00:00:00;270,999999999957 25/05/2016 00:00:00;271,699999999957 26/05/2016 00:00:00;272,099999999957 27/05/2016 00:00:00;272,099999999957 30/05/2016 00:00:00;271,999999999957 31/05/2016 00:00:00;272,299999999957 01/06/2016 00:00:00;272,299999999957 02/06/2016 00:00:00;272,599999999957 03/06/2016 00:00:00;272,999999999957 06/06/2016 00:00:00;273,299999999957 07/06/2016 00:00:00;273,999999999956 08/06/2016 00:00:00;274,299999999956 09/06/2016 00:00:00;274,499999999956 10/06/2016 00:00:00;274,099999999956 13/06/2016 00:00:00;272,999999999957 14/06/2016 00:00:00;271,699999999957 15/06/2016 00:00:00;272,099999999957 16/06/2016 00:00:00;271,499999999957 17/06/2016 00:00:00;271,699999999957 20/06/2016 00:00:00;272,899999999956 21/06/2016 00:00:00;273,299999999956 22/06/2016 00:00:00;273,599999999956 24/06/2016 00:00:00;270,099999999957 27/06/2016 00:00:00;269,399999999957 28/06/2016 00:00:00;270,299999999957 29/06/2016 00:00:00;271,699999999957 30/06/2016 00:00:00;271,699999999957 01/07/2016 00:00:00;272,599999999956 04/07/2016 00:00:00;273,299999999956 05/07/2016 00:00:00;273,099999999956 06/07/2016 00:00:00;272,699999999956 07/07/2016 00:00:00;273,099999999956 08/07/2016 00:00:00;273,299999999956 11/07/2016 00:00:00;274,199999999956 12/07/2016 00:00:00;275,199999999956 13/07/2016 00:00:00;276,099999999956 18/07/2016 00:00:00;275,999999999956 19/07/2016 00:00:00;275,999999999956 20/07/2016 00:00:00;276,199999999956 21/07/2016 00:00:00;276,599999999956 22/07/2016 00:00:00;276,899999999956 25/07/2016 00:00:00;277,099999999956 26/07/2016 00:00:00;276,799999999956 27/07/2016 00:00:00;276,899999999956 28/07/2016 00:00:00;276,799999999956 29/07/2016 00:00:00;276,799999999956 01/08/2016 00:00:00;277,099999999955 02/08/2016 00:00:00;276,999999999955 03/08/2016 00:00:00;276,899999999955 04/08/2016 00:00:00;277,299999999955 05/08/2016 00:00:00;277,799999999955 08/08/2016 00:00:00;278,199999999955 09/08/2016 00:00:00;278,699999999955 10/08/2016 00:00:00;278,999999999955 11/08/2016 00:00:00;279,299999999955 12/08/2016 00:00:00;279,499999999955 16/08/2016 00:00:00;279,899999999955 17/08/2016 00:00:00;279,899999999955 18/08/2016 00:00:00;279,899999999955 19/08/2016 00:00:00;279,899999999955 22/08/2016 00:00:00;279,999999999955 23/08/2016 00:00:00;280,099999999955 24/08/2016 00:00:00;280,299999999955 25/08/2016 00:00:00;280,499999999955 26/08/2016 00:00:00;280,599999999955 29/08/2016 00:00:00;280,599999999955 30/08/2016 00:00:00;280,899999999955 31/08/2016 00:00:00;281,099999999955 01/09/2016 00:00:00;281,199999999955 02/09/2016 00:00:00;281,199999999955 05/09/2016 00:00:00;281,499999999954 06/09/2016 00:00:00;281,699999999954 07/09/2016 00:00:00;281,799999999954 08/09/2016 00:00:00;281,699999999954 09/09/2016 00:00:00;280,999999999954 12/09/2016 00:00:00;279,399999999955 13/09/2016 00:00:00;279,599999999955 14/09/2016 00:00:00;278,899999999955 15/09/2016 00:00:00;278,699999999955 16/09/2016 00:00:00;278,499999999955 19/09/2016 00:00:00;278,699999999955 20/09/2016 00:00:00;278,899999999955 21/09/2016 00:00:00;278,999999999955 22/09/2016 00:00:00;280,199999999954 23/09/2016 00:00:00;280,099999999954 26/09/2016 00:00:00;279,799999999955 27/09/2016 00:00:00;279,399999999955 28/09/2016 00:00:00;279,499999999955 29/09/2016 00:00:00;279,799999999954 30/09/2016 00:00:00;279,499999999955 03/10/2016 00:00:00;279,799999999954 04/10/2016 00:00:00;280,199999999954 05/10/2016 00:00:00;280,099999999954 06/10/2016 00:00:00;280,299999999954 07/10/2016 00:00:00;280,199999999954 10/10/2016 00:00:00;280,399999999954 11/10/2016 00:00:00;280,599999999954 12/10/2016 00:00:00;280,799999999954 13/10/2016 00:00:00;280,699999999954 14/10/2016 00:00:00;280,999999999954 17/10/2016 00:00:00;281,199999999954 18/10/2016 00:00:00;281,499999999954 19/10/2016 00:00:00;281,899999999954 20/10/2016 00:00:00;282,299999999954 21/10/2016 00:00:00;282,499999999954 24/10/2016 00:00:00;282,799999999954 25/10/2016 00:00:00;282,899999999954 26/10/2016 00:00:00;282,599999999954 27/10/2016 00:00:00;282,299999999954 28/10/2016 00:00:00;281,899999999954 31/10/2016 00:00:00;281,899999999954 02/11/2016 00:00:00;281,199999999954 03/11/2016 00:00:00;281,199999999954 04/11/2016 00:00:00;280,999999999954 07/11/2016 00:00:00;281,409999999954 08/11/2016 00:00:00;281,559999999954 09/11/2016 00:00:00;280,859999999954 10/11/2016 00:00:00;280,809999999954 11/11/2016 00:00:00;279,879999999954 14/11/2016 00:00:00;278,709999999954 15/11/2016 00:00:00;279,199999999954 16/11/2016 00:00:00;278,949999999954 17/11/2016 00:00:00;279,039999999954 18/11/2016 00:00:00;278,719999999954 21/11/2016 00:00:00;278,759999999954 22/11/2016 00:00:00;279,369999999954 23/11/2016 00:00:00;279,439999999954 24/11/2016 00:00:00;279,549999999954 25/11/2016 00:00:00;279,659999999954 28/11/2016 00:00:00;279,799999999954 29/11/2016 00:00:00;279,829999999954 30/11/2016 00:00:00;280,029999999954 01/12/2016 00:00:00;280,089999999954 02/12/2016 00:00:00;280,149999999954 05/12/2016 00:00:00;280,389999999954 06/12/2016 00:00:00;280,969999999954 07/12/2016 00:00:00;281,499999999954 08/12/2016 00:00:00;281,819999999953 09/12/2016 00:00:00;282,309999999953 12/12/2016 00:00:00;282,829999999953 13/12/2016 00:00:00;283,339999999953 14/12/2016 00:00:00;283,679999999953 15/12/2016 00:00:00;283,549999999953 16/12/2016 00:00:00;283,729999999953 19/12/2016 00:00:00;283,959999999953 20/12/2016 00:00:00;284,069999999953 21/12/2016 00:00:00;284,259999999953 22/12/2016 00:00:00;284,329999999953 23/12/2016 00:00:00;284,409999999953 27/12/2016 00:00:00;284,519999999953 28/12/2016 00:00:00;284,649999999953 29/12/2016 00:00:00;284,699999999953 30/12/2016 00:00:00;284,749999999953 02/01/2017 00:00:00;284,799999999953 03/01/2017 00:00:00;285,329999999953 04/01/2017 00:00:00;285,689999999953 05/01/2017 00:00:00;285,929999999953 06/01/2017 00:00:00;285,869999999953 09/01/2017 00:00:00;285,909999999952 10/01/2017 00:00:00;285,829999999953 11/01/2017 00:00:00;285,859999999952 12/01/2017 00:00:00;285,689999999952 13/01/2017 00:00:00;285,799999999952 16/01/2017 00:00:00;285,869999999952 17/01/2017 00:00:00;285,789999999952 18/01/2017 00:00:00;285,759999999952 19/01/2017 00:00:00;285,819999999952 20/01/2017 00:00:00;285,859999999952 23/01/2017 00:00:00;285,899999999952 24/01/2017 00:00:00;285,869999999952 25/01/2017 00:00:00;286,089999999952 26/01/2017 00:00:00;286,129999999952 27/01/2017 00:00:00;286,099999999952 30/01/2017 00:00:00;285,979999999952 31/01/2017 00:00:00;285,829999999952 01/02/2017 00:00:00;285,899999999952 02/02/2017 00:00:00;286,019999999952 03/02/2017 00:00:00;286,289999999952 06/02/2017 00:00:00;286,489999999952 07/02/2017 00:00:00;286,509999999952 08/02/2017 00:00:00;286,499999999952 09/02/2017 00:00:00;286,589999999952 10/02/2017 00:00:00;286,689999999952 13/02/2017 00:00:00;286,929999999952 14/02/2017 00:00:00;287,089999999952 15/02/2017 00:00:00;287,289999999952 16/02/2017 00:00:00;287,439999999952 17/02/2017 00:00:00;287,479999999952 20/02/2017 00:00:00;287,649999999952 21/02/2017 00:00:00;287,869999999952 22/02/2017 00:00:00;288,009999999952 23/02/2017 00:00:00;288,239999999952 24/02/2017 00:00:00;288,299999999952 27/02/2017 00:00:00;288,379999999952 28/02/2017 00:00:00;288,449999999952 01/03/2017 00:00:00;288,759999999951 02/03/2017 00:00:00;288,879999999951 03/03/2017 00:00:00;288,829999999951 06/03/2017 00:00:00;288,879999999951 07/03/2017 00:00:00;288,859999999951 08/03/2017 00:00:00;288,469999999951 09/03/2017 00:00:00;287,909999999951 10/03/2017 00:00:00;287,729999999951 13/03/2017 00:00:00;287,639999999951 14/03/2017 00:00:00;287,149999999952 15/03/2017 00:00:00;287,239999999952 16/03/2017 00:00:00;287,789999999951 17/03/2017 00:00:00;287,819999999951 20/03/2017 00:00:00;287,949999999951 21/03/2017 00:00:00;287,949999999951 22/03/2017 00:00:00;287,669999999951 23/03/2017 00:00:00;287,709999999951 24/03/2017 00:00:00;287,709999999951 27/03/2017 00:00:00;287,689999999951 28/03/2017 00:00:00;287,759999999951 29/03/2017 00:00:00;287,899999999951 30/03/2017 00:00:00;288,019999999951 31/03/2017 00:00:00;288,109999999951 03/04/2017 00:00:00;288,269999999951 04/04/2017 00:00:00;288,269999999951 05/04/2017 00:00:00;288,319999999951 06/04/2017 00:00:00;288,389999999951 07/04/2017 00:00:00;288,649999999951 10/04/2017 00:00:00;288,789999999951 11/04/2017 00:00:00;288,809999999951 12/04/2017 00:00:00;288,769999999951 13/04/2017 00:00:00;288,929999999951 18/04/2017 00:00:00;289,099999999951 19/04/2017 00:00:00;289,159999999951 20/04/2017 00:00:00;289,289999999951 21/04/2017 00:00:00;289,409999999951 24/04/2017 00:00:00;290,189999999951 25/04/2017 00:00:00;290,369999999951 26/04/2017 00:00:00;290,609999999951 27/04/2017 00:00:00;290,769999999951 28/04/2017 00:00:00;290,999999999951 02/05/2017 00:00:00;291,409999999950 03/05/2017 00:00:00;291,699999999950 04/05/2017 00:00:00;291,929999999950 05/05/2017 00:00:00;291,849999999950 08/05/2017 00:00:00;292,079999999950 09/05/2017 00:00:00;292,209999999950 10/05/2017 00:00:00;292,349999999950 11/05/2017 00:00:00;292,369999999950 12/05/2017 00:00:00;292,339999999950 15/05/2017 00:00:00;292,419999999950 16/05/2017 00:00:00;292,539999999950 17/05/2017 00:00:00;292,419999999950 18/05/2017 00:00:00;291,769999999950 19/05/2017 00:00:00;292,079999999950 22/05/2017 00:00:00;292,379999999950 23/05/2017 00:00:00;292,469999999950 24/05/2017 00:00:00;292,609999999950 26/05/2017 00:00:00;292,829999999950 29/05/2017 00:00:00;292,949999999950 30/05/2017 00:00:00;293,069999999950 31/05/2017 00:00:00;293,239999999950 01/06/2017 00:00:00;293,399999999950 02/06/2017 00:00:00;293,629999999950 06/06/2017 00:00:00;293,899999999950 07/06/2017 00:00:00;294,009999999950 08/06/2017 00:00:00;293,999999999950 09/06/2017 00:00:00;294,079999999950 12/06/2017 00:00:00;294,149999999950 13/06/2017 00:00:00;294,249999999950 14/06/2017 00:00:00;294,439999999950 15/06/2017 00:00:00;294,349999999950 16/06/2017 00:00:00;294,479999999950 19/06/2017 00:00:00;294,699999999949 20/06/2017 00:00:00;294,809999999949 21/06/2017 00:00:00;294,619999999949 22/06/2017 00:00:00;294,379999999950 26/06/2017 00:00:00;294,539999999949 27/06/2017 00:00:00;294,319999999949 28/06/2017 00:00:00;294,009999999950 29/06/2017 00:00:00;293,679999999950 30/06/2017 00:00:00;293,569999999950 03/07/2017 00:00:00;293,719999999950 04/07/2017 00:00:00;293,779999999950 05/07/2017 00:00:00;293,829999999949 06/07/2017 00:00:00;293,399999999950 07/07/2017 00:00:00;292,809999999950 10/07/2017 00:00:00;292,819999999950 11/07/2017 00:00:00;292,749999999950 12/07/2017 00:00:00;293,249999999950 13/07/2017 00:00:00;293,619999999949 14/07/2017 00:00:00;293,699999999949 17/07/2017 00:00:00;293,899999999949 18/07/2017 00:00:00;294,089999999949 19/07/2017 00:00:00;294,339999999949 20/07/2017 00:00:00;294,579999999949 21/07/2017 00:00:00;294,819999999949 24/07/2017 00:00:00;294,949999999949 25/07/2017 00:00:00;295,049999999949 26/07/2017 00:00:00;295,199999999949 27/07/2017 00:00:00;295,469999999949 28/07/2017 00:00:00;295,459999999949 31/07/2017 00:00:00;295,619999999949 01/08/2017 00:00:00;295,909999999949 02/08/2017 00:00:00;296,109999999949 03/08/2017 00:00:00;296,399999999949 04/08/2017 00:00:00;296,629999999949 07/08/2017 00:00:00;296,809999999949 08/08/2017 00:00:00;296,759999999949 09/08/2017 00:00:00;296,459999999949 10/08/2017 00:00:00;296,279999999949 11/08/2017 00:00:00;295,809999999949 14/08/2017 00:00:00;296,079999999949 16/08/2017 00:00:00;296,309999999949 17/08/2017 00:00:00;296,319999999949 18/08/2017 00:00:00;296,149999999949 21/08/2017 00:00:00;296,209999999949 22/08/2017 00:00:00;296,249999999949 23/08/2017 00:00:00;296,239999999949 24/08/2017 00:00:00;296,239999999949 25/08/2017 00:00:00;296,229999999949 28/08/2017 00:00:00;296,339999999948 29/08/2017 00:00:00;296,239999999948 30/08/2017 00:00:00;296,249999999948 31/08/2017 00:00:00;296,309999999948 01/09/2017 00:00:00;296,369999999948 04/09/2017 00:00:00;296,439999999948 05/09/2017 00:00:00;296,559999999948 06/09/2017 00:00:00;296,609999999948 07/09/2017 00:00:00;296,729999999948 08/09/2017 00:00:00;296,729999999948 11/09/2017 00:00:00;296,859999999948 12/09/2017 00:00:00;296,869999999948 13/09/2017 00:00:00;296,939999999948 14/09/2017 00:00:00;296,939999999948 15/09/2017 00:00:00;296,969999999948 18/09/2017 00:00:00;297,119999999948 19/09/2017 00:00:00;297,249999999948 20/09/2017 00:00:00;297,389999999948 21/09/2017 00:00:00;297,389999999948 22/09/2017 00:00:00;297,429999999948 25/09/2017 00:00:00;297,589999999948 26/09/2017 00:00:00;297,629999999948 27/09/2017 00:00:00;297,649999999948 28/09/2017 00:00:00;297,629999999948 29/09/2017 00:00:00;297,709999999948 02/10/2017 00:00:00;297,839999999948 03/10/2017 00:00:00;297,969999999948 04/10/2017 00:00:00;298,019999999948 05/10/2017 00:00:00;298,139999999948 06/10/2017 00:00:00;298,259999999948 09/10/2017 00:00:00;298,419999999948 10/10/2017 00:00:00;298,519999999948 11/10/2017 00:00:00;298,669999999948 12/10/2017 00:00:00;298,839999999948 13/10/2017 00:00:00;299,019999999948 16/10/2017 00:00:00;299,299999999948 17/10/2017 00:00:00;299,469999999948 18/10/2017 00:00:00;299,629999999948 19/10/2017 00:00:00;299,609999999947 20/10/2017 00:00:00;299,659999999947 23/10/2017 00:00:00;299,839999999947 24/10/2017 00:00:00;299,879999999947 25/10/2017 00:00:00;299,809999999947 26/10/2017 00:00:00;299,899999999947 27/10/2017 00:00:00;300,219999999947 30/10/2017 00:00:00;300,479999999947 31/10/2017 00:00:00;300,709999999947 02/11/2017 00:00:00;301,249999999947 03/11/2017 00:00:00;301,369999999947 06/11/2017 00:00:00;301,469999999947 07/11/2017 00:00:00;301,419999999947 08/11/2017 00:00:00;300,949999999947 09/11/2017 00:00:00;300,139999999947 10/11/2017 00:00:00;299,369999999947 13/11/2017 00:00:00;299,339999999947 14/11/2017 00:00:00;298,879999999947 15/11/2017 00:00:00;298,189999999947 16/11/2017 00:00:00;298,779999999947 17/11/2017 00:00:00;298,879999999947 20/11/2017 00:00:00;298,939999999947 21/11/2017 00:00:00;299,149999999947 22/11/2017 00:00:00;299,369999999947 23/11/2017 00:00:00;299,419999999947 24/11/2017 00:00:00;299,699999999947 27/11/2017 00:00:00;299,819999999947 28/11/2017 00:00:00;299,879999999947 29/11/2017 00:00:00;299,839999999947 30/11/2017 00:00:00;299,719999999947 01/12/2017 00:00:00;299,689999999947 04/12/2017 00:00:00;299,709999999947 05/12/2017 00:00:00;299,659999999947 06/12/2017 00:00:00;299,409999999947 07/12/2017 00:00:00;299,209999999947 08/12/2017 00:00:00;299,079999999947 11/12/2017 00:00:00;299,109999999947 12/12/2017 00:00:00;299,319999999947 13/12/2017 00:00:00;299,189999999947 14/12/2017 00:00:00;298,909999999947 15/12/2017 00:00:00;298,869999999947 18/12/2017 00:00:00;298,959999999947 19/12/2017 00:00:00;298,919999999947 20/12/2017 00:00:00;299,009999999947 21/12/2017 00:00:00;299,109999999947 22/12/2017 00:00:00;299,219999999947 27/12/2017 00:00:00;299,409999999947 28/12/2017 00:00:00;299,409999999947 29/12/2017 00:00:00;299,449999999947 02/01/2018 00:00:00;299,649999999947 03/01/2018 00:00:00;300,049999999947 04/01/2018 00:00:00;300,399999999947 05/01/2018 00:00:00;300,599999999947 08/01/2018 00:00:00;300,649999999946 09/01/2018 00:00:00;300,659999999946 10/01/2018 00:00:00;300,269999999947 11/01/2018 00:00:00;300,049999999947 12/01/2018 00:00:00;300,109999999947 15/01/2018 00:00:00;300,189999999946 16/01/2018 00:00:00;300,419999999946 17/01/2018 00:00:00;300,399999999946 18/01/2018 00:00:00;300,389999999946 19/01/2018 00:00:00;300,429999999946 22/01/2018 00:00:00;300,629999999946 23/01/2018 00:00:00;300,799999999946 24/01/2018 00:00:00;300,799999999946 25/01/2018 00:00:00;300,639999999946 26/01/2018 00:00:00;300,669999999946 29/01/2018 00:00:00;300,379999999946 30/01/2018 00:00:00;299,789999999946 31/01/2018 00:00:00;299,799999999946 01/02/2018 00:00:00;299,749999999946 02/02/2018 00:00:00;299,259999999946 05/02/2018 00:00:00;298,969999999946 06/02/2018 00:00:00;298,289999999947 07/02/2018 00:00:00;298,919999999946 08/02/2018 00:00:00;298,529999999946 09/02/2018 00:00:00;297,409999999947 12/02/2018 00:00:00;297,539999999947 13/02/2018 00:00:00;296,599999999947 14/02/2018 00:00:00;296,429999999947 15/02/2018 00:00:00;297,029999999947 16/02/2018 00:00:00;297,579999999947 19/02/2018 00:00:00;297,869999999946 20/02/2018 00:00:00;297,709999999946 21/02/2018 00:00:00;297,609999999946 22/02/2018 00:00:00;297,349999999947 23/02/2018 00:00:00;297,179999999947 26/02/2018 00:00:00;297,409999999946 27/02/2018 00:00:00;297,579999999946 28/02/2018 00:00:00;297,639999999946 01/03/2018 00:00:00;297,589999999946 02/03/2018 00:00:00;297,339999999946 05/03/2018 00:00:00;297,259999999946 06/03/2018 00:00:00;297,529999999946 07/03/2018 00:00:00;297,589999999946 08/03/2018 00:00:00;297,879999999946 09/03/2018 00:00:00;298,069999999946 12/03/2018 00:00:00;298,469999999946 13/03/2018 00:00:00;298,459999999946 14/03/2018 00:00:00;298,189999999946 15/03/2018 00:00:00;297,939999999946 16/03/2018 00:00:00;297,959999999946 19/03/2018 00:00:00;297,689999999946 20/03/2018 00:00:00;297,419999999946 21/03/2018 00:00:00;297,479999999946 22/03/2018 00:00:00;297,209999999946 23/03/2018 00:00:00;296,909999999946 26/03/2018 00:00:00;296,959999999946 27/03/2018 00:00:00;297,149999999946 28/03/2018 00:00:00;297,009999999946 29/03/2018 00:00:00;297,129999999946 03/04/2018 00:00:00;297,189999999946 04/04/2018 00:00:00;297,169999999946 05/04/2018 00:00:00;297,429999999946 06/04/2018 00:00:00;297,579999999946 09/04/2018 00:00:00;297,679999999946 10/04/2018 00:00:00;297,759999999946 11/04/2018 00:00:00;297,979999999946 12/04/2018 00:00:00;298,199999999946 13/04/2018 00:00:00;298,589999999946 16/04/2018 00:00:00;298,669999999946 17/04/2018 00:00:00;298,759999999946 18/04/2018 00:00:00;298,639999999946 19/04/2018 00:00:00;298,369999999946 20/04/2018 00:00:00;298,309999999946 23/04/2018 00:00:00;298,279999999946 24/04/2018 00:00:00;298,279999999946 25/04/2018 00:00:00;298,069999999946 26/04/2018 00:00:00;298,119999999946 27/04/2018 00:00:00;298,239999999946 30/04/2018 00:00:00;298,499999999946 02/05/2018 00:00:00;298,459999999946 03/05/2018 00:00:00;298,379999999946 04/05/2018 00:00:00;298,269999999946 07/05/2018 00:00:00;298,399999999946 08/05/2018 00:00:00;298,279999999946 09/05/2018 00:00:00;298,189999999946 11/05/2018 00:00:00;298,299999999946 14/05/2018 00:00:00;298,299999999946 15/05/2018 00:00:00;298,199999999946 16/05/2018 00:00:00;298,039999999946 17/05/2018 00:00:00;297,989999999946 18/05/2018 00:00:00;297,819999999946 22/05/2018 00:00:00;297,549999999946 23/05/2018 00:00:00;296,989999999946 24/05/2018 00:00:00;296,939999999946 25/05/2018 00:00:00;296,459999999946 28/05/2018 00:00:00;296,609999999946 29/05/2018 00:00:00;295,109999999946 30/05/2018 00:00:00;295,069999999946 31/05/2018 00:00:00;295,589999999946 01/06/2018 00:00:00;296,209999999946 04/06/2018 00:00:00;296,819999999946 05/06/2018 00:00:00;296,909999999946 06/06/2018 00:00:00;296,619999999946 07/06/2018 00:00:00;296,629999999946 08/06/2018 00:00:00;296,289999999946 11/06/2018 00:00:00;296,489999999946 12/06/2018 00:00:00;296,549999999946 13/06/2018 00:00:00;296,619999999946 14/06/2018 00:00:00;296,849999999946 15/06/2018 00:00:00;297,049999999945 18/06/2018 00:00:00;297,049999999945 19/06/2018 00:00:00;296,849999999946 20/06/2018 00:00:00;296,939999999945 21/06/2018 00:00:00;296,549999999946 22/06/2018 00:00:00;296,389999999946 25/06/2018 00:00:00;296,029999999946 26/06/2018 00:00:00;295,489999999946 27/06/2018 00:00:00;294,969999999946 28/06/2018 00:00:00;294,199999999946 29/06/2018 00:00:00;294,429999999946 02/07/2018 00:00:00;294,089999999946 03/07/2018 00:00:00;294,689999999946 04/07/2018 00:00:00;294,869999999946 05/07/2018 00:00:00;295,539999999946 06/07/2018 00:00:00;295,919999999946 09/07/2018 00:00:00;296,379999999945 10/07/2018 00:00:00;296,879999999945 11/07/2018 00:00:00;296,729999999945 12/07/2018 00:00:00;297,019999999945 13/07/2018 00:00:00;297,279999999945 16/07/2018 00:00:00;297,529999999945 17/07/2018 00:00:00;297,629999999945 18/07/2018 00:00:00;297,719999999945 19/07/2018 00:00:00;297,729999999945 20/07/2018 00:00:00;297,629999999945 23/07/2018 00:00:00;297,659999999945 24/07/2018 00:00:00;297,809999999945 25/07/2018 00:00:00;297,829999999945 26/07/2018 00:00:00;298,089999999945 27/07/2018 00:00:00;298,249999999945 30/07/2018 00:00:00;298,339999999945 31/07/2018 00:00:00;298,519999999945 01/08/2018 00:00:00;298,689999999945 02/08/2018 00:00:00;298,579999999945 03/08/2018 00:00:00;298,629999999945 06/08/2018 00:00:00;298,759999999945 07/08/2018 00:00:00;298,919999999945 08/08/2018 00:00:00;299,029999999945 09/08/2018 00:00:00;299,119999999945 10/08/2018 00:00:00;298,899999999945 13/08/2018 00:00:00;298,589999999945 14/08/2018 00:00:00;298,559999999945 16/08/2018 00:00:00;298,449999999945 17/08/2018 00:00:00;298,529999999945 20/08/2018 00:00:00;298,659999999945 21/08/2018 00:00:00;298,869999999945 22/08/2018 00:00:00;298,939999999945 23/08/2018 00:00:00;298,939999999945 24/08/2018 00:00:00;298,929999999945 27/08/2018 00:00:00;299,019999999945 28/08/2018 00:00:00;299,059999999944 29/08/2018 00:00:00;299,039999999944 30/08/2018 00:00:00;298,879999999944 31/08/2018 00:00:00;298,589999999944 03/09/2018 00:00:00;298,399999999945 04/09/2018 00:00:00;298,219999999945 05/09/2018 00:00:00;298,029999999945 06/09/2018 00:00:00;297,919999999945 07/09/2018 00:00:00;298,069999999945 10/09/2018 00:00:00;298,469999999944 11/09/2018 00:00:00;298,659999999944 12/09/2018 00:00:00;298,549999999944 13/09/2018 00:00:00;298,479999999944 14/09/2018 00:00:00;298,689999999944 17/09/2018 00:00:00;299,079999999944 18/09/2018 00:00:00;299,269999999944 19/09/2018 00:00:00;299,419999999944 20/09/2018 00:00:00;299,589999999944 21/09/2018 00:00:00;299,719999999944 24/09/2018 00:00:00;299,599999999944 25/09/2018 00:00:00;299,559999999944 26/09/2018 00:00:00;299,559999999944 27/09/2018 00:00:00;299,509999999944 28/09/2018 00:00:00;299,139999999944 01/10/2018 00:00:00;299,559999999944 02/10/2018 00:00:00;299,549999999944 03/10/2018 00:00:00;299,819999999944 04/10/2018 00:00:00;299,709999999944 05/10/2018 00:00:00;299,559999999944 08/10/2018 00:00:00;299,479999999944 09/10/2018 00:00:00;299,179999999944 10/10/2018 00:00:00;299,039999999944 11/10/2018 00:00:00;298,319999999944 12/10/2018 00:00:00;298,729999999944 15/10/2018 00:00:00;298,789999999944 16/10/2018 00:00:00;298,869999999944 17/10/2018 00:00:00;298,959999999944 18/10/2018 00:00:00;298,709999999944 19/10/2018 00:00:00;298,269999999944 22/10/2018 00:00:00;298,479999999944 23/10/2018 00:00:00;298,059999999944 24/10/2018 00:00:00;297,909999999944 25/10/2018 00:00:00;297,439999999944 26/10/2018 00:00:00;296,819999999944 29/10/2018 00:00:00;297,099999999944 30/10/2018 00:00:00;297,099999999944 31/10/2018 00:00:00;297,329999999944 02/11/2018 00:00:00;298,129999999944 05/11/2018 00:00:00;298,219999999944 06/11/2018 00:00:00;298,289999999944 07/11/2018 00:00:00;298,649999999944 08/11/2018 00:00:00;298,709999999944 09/11/2018 00:00:00;298,279999999944 12/11/2018 00:00:00;297,939999999944 13/11/2018 00:00:00;297,319999999944 14/11/2018 00:00:00;296,679999999944 15/11/2018 00:00:00;295,639999999944 16/11/2018 00:00:00;294,729999999944 19/11/2018 00:00:00;293,709999999945 20/11/2018 00:00:00;292,709999999945 21/11/2018 00:00:00;293,619999999945 22/11/2018 00:00:00;293,879999999945 23/11/2018 00:00:00;293,329999999945 26/11/2018 00:00:00;293,359999999945 27/11/2018 00:00:00;292,639999999945 28/11/2018 00:00:00;292,359999999945 29/11/2018 00:00:00;292,309999999945 30/11/2018 00:00:00;292,339999999945 03/12/2018 00:00:00;292,939999999945 04/12/2018 00:00:00;292,319999999945 05/12/2018 00:00:00;291,639999999945 06/12/2018 00:00:00;290,829999999945 07/12/2018 00:00:00;290,779999999945 10/12/2018 00:00:00;289,769999999945 11/12/2018 00:00:00;289,869999999945 12/12/2018 00:00:00;290,679999999945 13/12/2018 00:00:00;291,579999999945 14/12/2018 00:00:00;291,619999999945 17/12/2018 00:00:00;291,529999999945 18/12/2018 00:00:00;291,269999999945 19/12/2018 00:00:00;291,299999999945 20/12/2018 00:00:00;290,969999999945 21/12/2018 00:00:00;290,649999999945 27/12/2018 00:00:00;290,689999999945 28/12/2018 00:00:00;290,729999999945 31/12/2018 00:00:00;290,739999999945 02/01/2019 00:00:00;290,439999999945 03/01/2019 00:00:00;289,369999999945 04/01/2019 00:00:00;289,319999999945 07/01/2019 00:00:00;290,019999999945 08/01/2019 00:00:00;291,139999999945 09/01/2019 00:00:00;292,249999999944 10/01/2019 00:00:00;292,059999999944 11/01/2019 00:00:00;292,559999999944 14/01/2019 00:00:00;292,549999999944 15/01/2019 00:00:00;293,039999999944 16/01/2019 00:00:00;293,909999999944 17/01/2019 00:00:00;293,919999999944 18/01/2019 00:00:00;294,309999999944 21/01/2019 00:00:00;294,559999999944 22/01/2019 00:00:00;294,129999999944 23/01/2019 00:00:00;294,089999999944 24/01/2019 00:00:00;294,209999999944 25/01/2019 00:00:00;294,549999999944 28/01/2019 00:00:00;294,619999999944 29/01/2019 00:00:00;294,649999999944 30/01/2019 00:00:00;294,959999999944 31/01/2019 00:00:00;295,829999999943 01/02/2019 00:00:00;295,859999999943 04/02/2019 00:00:00;296,039999999943 05/02/2019 00:00:00;296,609999999943 06/02/2019 00:00:00;297,079999999943 07/02/2019 00:00:00;296,649999999943 08/02/2019 00:00:00;296,239999999943 11/02/2019 00:00:00;296,309999999943 12/02/2019 00:00:00;296,679999999943 13/02/2019 00:00:00;296,859999999943 14/02/2019 00:00:00;296,949999999943 15/02/2019 00:00:00;297,079999999943 18/02/2019 00:00:00;297,449999999943 19/02/2019 00:00:00;297,749999999943 20/02/2019 00:00:00;297,919999999943 21/02/2019 00:00:00;298,049999999943 22/02/2019 00:00:00;298,239999999943 25/02/2019 00:00:00;298,879999999943 26/02/2019 00:00:00;299,389999999943 27/02/2019 00:00:00;299,809999999942 28/02/2019 00:00:00;299,889999999942 01/03/2019 00:00:00;300,039999999942 04/03/2019 00:00:00;300,359999999942 05/03/2019 00:00:00;300,519999999942 06/03/2019 00:00:00;300,149999999942 07/03/2019 00:00:00;299,809999999942 08/03/2019 00:00:00;299,119999999942 11/03/2019 00:00:00;299,549999999942 12/03/2019 00:00:00;300,209999999942 13/03/2019 00:00:00;300,629999999942 14/03/2019 00:00:00;300,909999999942 15/03/2019 00:00:00;300,939999999942 18/03/2019 00:00:00;301,249999999942 19/03/2019 00:00:00;301,579999999942 20/03/2019 00:00:00;301,289999999942 21/03/2019 00:00:00;301,189999999942 22/03/2019 00:00:00;301,029999999942 25/03/2019 00:00:00;300,929999999942 26/03/2019 00:00:00;301,269999999942 27/03/2019 00:00:00;301,469999999942 28/03/2019 00:00:00;301,679999999942 29/03/2019 00:00:00;302,049999999942 01/04/2019 00:00:00;302,719999999942 02/04/2019 00:00:00;303,339999999941 03/04/2019 00:00:00;303,519999999941 04/04/2019 00:00:00;303,229999999941 05/04/2019 00:00:00;303,429999999941 08/04/2019 00:00:00;303,539999999941 09/04/2019 00:00:00;303,629999999941 10/04/2019 00:00:00;303,739999999941 11/04/2019 00:00:00;303,909999999941 12/04/2019 00:00:00;304,219999999941 15/04/2019 00:00:00;304,729999999941 16/04/2019 00:00:00;304,939999999941 17/04/2019 00:00:00;305,179999999941 18/04/2019 00:00:00;305,249999999941 23/04/2019 00:00:00;305,539999999941 24/04/2019 00:00:00;305,469999999941 25/04/2019 00:00:00;304,769999999941 26/04/2019 00:00:00;304,629999999941 29/04/2019 00:00:00;304,809999999941 30/04/2019 00:00:00;304,749999999941 02/05/2019 00:00:00;304,319999999941 03/05/2019 00:00:00;303,939999999941 06/05/2019 00:00:00;303,799999999941 07/05/2019 00:00:00;303,209999999941 08/05/2019 00:00:00;302,539999999941 10/05/2019 00:00:00;302,199999999941 13/05/2019 00:00:00;301,529999999941 14/05/2019 00:00:00;301,609999999941 15/05/2019 00:00:00;301,729999999941 16/05/2019 00:00:00;302,279999999941 17/05/2019 00:00:00;302,469999999941 20/05/2019 00:00:00;302,579999999941 21/05/2019 00:00:00;302,619999999941 22/05/2019 00:00:00;302,489999999941 23/05/2019 00:00:00;301,879999999941 24/05/2019 00:00:00;302,119999999941 27/05/2019 00:00:00;302,289999999941 28/05/2019 00:00:00;302,119999999941 29/05/2019 00:00:00;301,639999999941 31/05/2019 00:00:00;300,829999999941 03/06/2019 00:00:00;300,629999999941 04/06/2019 00:00:00;300,879999999941 05/06/2019 00:00:00;301,529999999941 06/06/2019 00:00:00;301,639999999941 07/06/2019 00:00:00;302,079999999941 11/06/2019 00:00:00;303,019999999941 12/06/2019 00:00:00;302,709999999941 13/06/2019 00:00:00;302,849999999941 14/06/2019 00:00:00;303,149999999941 17/06/2019 00:00:00;303,029999999941 18/06/2019 00:00:00;303,999999999941 19/06/2019 00:00:00;304,689999999940 20/06/2019 00:00:00;306,049999999940 21/06/2019 00:00:00;305,919999999940 24/06/2019 00:00:00;305,859999999940 25/06/2019 00:00:00;305,249999999940 26/06/2019 00:00:00;305,209999999940 27/06/2019 00:00:00;305,729999999940 28/06/2019 00:00:00;306,249999999940 01/07/2019 00:00:00;307,079999999940 02/07/2019 00:00:00;307,409999999940 03/07/2019 00:00:00;307,989999999940 04/07/2019 00:00:00;308,259999999940 05/07/2019 00:00:00;308,259999999940 08/07/2019 00:00:00;307,999999999940 09/07/2019 00:00:00;307,459999999940 10/07/2019 00:00:00;307,489999999940 11/07/2019 00:00:00;307,599999999940 12/07/2019 00:00:00;307,589999999940 15/07/2019 00:00:00;307,619999999940 16/07/2019 00:00:00;307,499999999940 17/07/2019 00:00:00;307,179999999940 18/07/2019 00:00:00;306,659999999940 19/07/2019 00:00:00;306,839999999940 22/07/2019 00:00:00;306,949999999940 23/07/2019 00:00:00;307,319999999940 24/07/2019 00:00:00;307,859999999940 25/07/2019 00:00:00;308,689999999939 26/07/2019 00:00:00;308,719999999939 29/07/2019 00:00:00;308,759999999939 30/07/2019 00:00:00;308,219999999939 31/07/2019 00:00:00;308,369999999939 01/08/2019 00:00:00;308,379999999939 02/08/2019 00:00:00;307,679999999939 05/08/2019 00:00:00;306,929999999940 06/08/2019 00:00:00;307,209999999940 07/08/2019 00:00:00;307,189999999940 08/08/2019 00:00:00;307,429999999939 09/08/2019 00:00:00;307,449999999939 12/08/2019 00:00:00;307,369999999939 13/08/2019 00:00:00;306,879999999940 14/08/2019 00:00:00;306,789999999940 16/08/2019 00:00:00;306,479999999940 19/08/2019 00:00:00;306,969999999939 20/08/2019 00:00:00;307,449999999939 21/08/2019 00:00:00;308,529999999939 22/08/2019 00:00:00;309,139999999939 23/08/2019 00:00:00;309,499999999939 26/08/2019 00:00:00;309,639999999939 27/08/2019 00:00:00;309,779999999939 28/08/2019 00:00:00;309,729999999939 29/08/2019 00:00:00;309,859999999939 30/08/2019 00:00:00;310,129999999939 02/09/2019 00:00:00;310,259999999939 03/09/2019 00:00:00;310,199999999939 04/09/2019 00:00:00;310,399999999939 05/09/2019 00:00:00;310,539999999939 06/09/2019 00:00:00;310,429999999939 09/09/2019 00:00:00;310,409999999939 10/09/2019 00:00:00;310,209999999939 11/09/2019 00:00:00;310,209999999939 12/09/2019 00:00:00;311,019999999938 13/09/2019 00:00:00;311,259999999938 16/09/2019 00:00:00;311,319999999938 17/09/2019 00:00:00;311,109999999938 18/09/2019 00:00:00;310,939999999938 19/09/2019 00:00:00;310,859999999938 20/09/2019 00:00:00;310,949999999938 23/09/2019 00:00:00;310,669999999938 24/09/2019 00:00:00;310,379999999938 25/09/2019 00:00:00;309,719999999938 26/09/2019 00:00:00;309,809999999938 27/09/2019 00:00:00;309,849999999938 30/09/2019 00:00:00;309,509999999938 01/10/2019 00:00:00;309,859999999938 02/10/2019 00:00:00;309,209999999939 03/10/2019 00:00:00;308,529999999939 04/10/2019 00:00:00;308,139999999939 07/10/2019 00:00:00;307,889999999939 08/10/2019 00:00:00;307,339999999939 09/10/2019 00:00:00;307,709999999939 10/10/2019 00:00:00;307,839999999939 11/10/2019 00:00:00;308,389999999939 14/10/2019 00:00:00;308,509999999939 15/10/2019 00:00:00;308,789999999939 16/10/2019 00:00:00;309,279999999938 17/10/2019 00:00:00;309,469999999938 18/10/2019 00:00:00;309,399999999938 21/10/2019 00:00:00;309,529999999938 22/10/2019 00:00:00;309,819999999938 23/10/2019 00:00:00;309,869999999938 24/10/2019 00:00:00;309,549999999938 25/10/2019 00:00:00;309,319999999938 28/10/2019 00:00:00;309,419999999938 29/10/2019 00:00:00;309,369999999938 30/10/2019 00:00:00;309,259999999938 31/10/2019 00:00:00;309,179999999938 04/11/2019 00:00:00;309,689999999938 05/11/2019 00:00:00;310,069999999938 06/11/2019 00:00:00;310,129999999938 07/11/2019 00:00:00;310,189999999938 08/11/2019 00:00:00;310,059999999938 11/11/2019 00:00:00;310,069999999938 12/11/2019 00:00:00;310,099999999938 13/11/2019 00:00:00;309,839999999938 14/11/2019 00:00:00;309,669999999938 15/11/2019 00:00:00;309,499999999938 18/11/2019 00:00:00;309,579999999938 19/11/2019 00:00:00;309,559999999938 20/11/2019 00:00:00;309,439999999938 21/11/2019 00:00:00;309,299999999938 22/11/2019 00:00:00;309,509999999938 25/11/2019 00:00:00;310,059999999938 26/11/2019 00:00:00;310,759999999938 27/11/2019 00:00:00;310,999999999938 28/11/2019 00:00:00;311,339999999938 29/11/2019 00:00:00;311,659999999938 02/12/2019 00:00:00;311,709999999938 03/12/2019 00:00:00;311,419999999938 04/12/2019 00:00:00;311,589999999938 05/12/2019 00:00:00;311,879999999937 06/12/2019 00:00:00;312,099999999937 09/12/2019 00:00:00;312,379999999937 10/12/2019 00:00:00;312,509999999937 11/12/2019 00:00:00;312,599999999937 12/12/2019 00:00:00;312,719999999937 13/12/2019 00:00:00;313,439999999937 16/12/2019 00:00:00;313,779999999937 17/12/2019 00:00:00;313,869999999937 18/12/2019 00:00:00;313,989999999937 19/12/2019 00:00:00;314,029999999937 20/12/2019 00:00:00;314,129999999937 23/12/2019 00:00:00;314,249999999937 27/12/2019 00:00:00;314,419999999937 30/12/2019 00:00:00;314,509999999937 31/12/2019 00:00:00;314,529999999937 02/01/2020 00:00:00;314,989999999937 03/01/2020 00:00:00;314,969999999937 06/01/2020 00:00:00;314,599999999937 07/01/2020 00:00:00;314,549999999937 08/01/2020 00:00:00;314,319999999937 09/01/2020 00:00:00;314,519999999937 10/01/2020 00:00:00;314,689999999937 13/01/2020 00:00:00;314,769999999937 14/01/2020 00:00:00;314,819999999937 15/01/2020 00:00:00;315,009999999936 16/01/2020 00:00:00;315,369999999936 17/01/2020 00:00:00;315,689999999936 20/01/2020 00:00:00;315,939999999936 21/01/2020 00:00:00;315,689999999936 22/01/2020 00:00:00;315,659999999936 23/01/2020 00:00:00;315,229999999936 24/01/2020 00:00:00;315,159999999936 27/01/2020 00:00:00;313,989999999937 28/01/2020 00:00:00;314,429999999936 29/01/2020 00:00:00;314,749999999936 30/01/2020 00:00:00;314,349999999936 31/01/2020 00:00:00;314,299999999936 03/02/2020 00:00:00;314,169999999936 04/02/2020 00:00:00;314,799999999936 05/02/2020 00:00:00;315,419999999936 06/02/2020 00:00:00;315,839999999936 07/02/2020 00:00:00;315,729999999936 10/02/2020 00:00:00;315,659999999936 11/02/2020 00:00:00;316,139999999936 12/02/2020 00:00:00;316,529999999936 13/02/2020 00:00:00;316,719999999936 14/02/2020 00:00:00;317,089999999936 17/02/2020 00:00:00;317,249999999936 18/02/2020 00:00:00;317,289999999936 19/02/2020 00:00:00;317,419999999936 20/02/2020 00:00:00;317,909999999935 21/02/2020 00:00:00;317,729999999935 24/02/2020 00:00:00;316,089999999936 25/02/2020 00:00:00;315,519999999936 26/02/2020 00:00:00;314,619999999936 27/02/2020 00:00:00;312,889999999936 28/02/2020 00:00:00;309,469999999937 02/03/2020 00:00:00;309,769999999937 03/03/2020 00:00:00;311,969999999937 04/03/2020 00:00:00;312,589999999936 05/03/2020 00:00:00;311,289999999937 06/03/2020 00:00:00;307,159999999937 09/03/2020 00:00:00;297,939999999939 10/03/2020 00:00:00;298,549999999939 11/03/2020 00:00:00;295,899999999940 12/03/2020 00:00:00;285,819999999942 13/03/2020 00:00:00;283,739999999942 16/03/2020 00:00:00;272,919999999944 17/03/2020 00:00:00;268,249999999945 18/03/2020 00:00:00;261,559999999947 19/03/2020 00:00:00;259,319999999947 20/03/2020 00:00:00;261,179999999947 23/03/2020 00:00:00;260,699999999947 24/03/2020 00:00:00;263,319999999946 25/03/2020 00:00:00;268,739999999945 26/03/2020 00:00:00;273,039999999944 27/03/2020 00:00:00;274,719999999944 30/03/2020 00:00:00;274,099999999944 31/03/2020 00:00:00;276,479999999943 01/04/2020 00:00:00;276,329999999943 02/04/2020 00:00:00;276,469999999943 03/04/2020 00:00:00;276,109999999943 06/04/2020 00:00:00;276,899999999943 07/04/2020 00:00:00;279,669999999943 08/04/2020 00:00:00;280,929999999942 09/04/2020 00:00:00;286,099999999941 14/04/2020 00:00:00;291,799999999940 15/04/2020 00:00:00;291,669999999940 16/04/2020 00:00:00;290,669999999940 17/04/2020 00:00:00;291,339999999940 20/04/2020 00:00:00;291,079999999940 21/04/2020 00:00:00;289,159999999941 22/04/2020 00:00:00;289,319999999941 23/04/2020 00:00:00;290,509999999940 24/04/2020 00:00:00;290,729999999940 27/04/2020 00:00:00;291,759999999940 28/04/2020 00:00:00;292,209999999940 29/04/2020 00:00:00;291,679999999940 30/04/2020 00:00:00;291,919999999940 04/05/2020 00:00:00;290,069999999940 05/05/2020 00:00:00;290,049999999940 06/05/2020 00:00:00;290,289999999940 07/05/2020 00:00:00;290,699999999940 08/05/2020 00:00:00;290,709999999940 11/05/2020 00:00:00;291,349999999940 12/05/2020 00:00:00;291,269999999940 13/05/2020 00:00:00;290,779999999940 14/05/2020 00:00:00;289,169999999940 15/05/2020 00:00:00;288,829999999941 18/05/2020 00:00:00;289,649999999940 19/05/2020 00:00:00;290,699999999940 20/05/2020 00:00:00;291,869999999940 22/05/2020 00:00:00;292,639999999940 25/05/2020 00:00:00;292,839999999940 26/05/2020 00:00:00;294,909999999939 27/05/2020 00:00:00;297,629999999939 28/05/2020 00:00:00;298,909999999938 29/05/2020 00:00:00;299,039999999938 02/06/2020 00:00:00;301,849999999938 03/06/2020 00:00:00;303,059999999937 04/06/2020 00:00:00;303,939999999937 05/06/2020 00:00:00;306,339999999937 08/06/2020 00:00:00;307,349999999936 09/06/2020 00:00:00;306,089999999937 10/06/2020 00:00:00;304,849999999937 11/06/2020 00:00:00;302,319999999937 12/06/2020 00:00:00;302,749999999937 15/06/2020 00:00:00;302,149999999938 16/06/2020 00:00:00;304,959999999937 17/06/2020 00:00:00;304,829999999937 18/06/2020 00:00:00;304,099999999937 19/06/2020 00:00:00;303,939999999937 22/06/2020 00:00:00;302,989999999937 24/06/2020 00:00:00;302,629999999937 25/06/2020 00:00:00;302,029999999937 26/06/2020 00:00:00;302,369999999937 29/06/2020 00:00:00;302,159999999937 30/06/2020 00:00:00;302,299999999937 01/07/2020 00:00:00;302,589999999937 02/07/2020 00:00:00;303,089999999937 03/07/2020 00:00:00;303,309999999937 06/07/2020 00:00:00;304,079999999937 07/07/2020 00:00:00;304,239999999937 08/07/2020 00:00:00;303,999999999937 09/07/2020 00:00:00;304,039999999937 10/07/2020 00:00:00;303,699999999937 13/07/2020 00:00:00;303,819999999937 14/07/2020 00:00:00;303,749999999937 15/07/2020 00:00:00;304,539999999937 16/07/2020 00:00:00;304,809999999937 17/07/2020 00:00:00;305,099999999936 20/07/2020 00:00:00;305,719999999936 21/07/2020 00:00:00;308,809999999936 22/07/2020 00:00:00;307,019999999936 23/07/2020 00:00:00;307,919999999936 24/07/2020 00:00:00;307,919999999936 27/07/2020 00:00:00;308,079999999936 28/07/2020 00:00:00;308,079999999936 29/07/2020 00:00:00;308,179999999936 30/07/2020 00:00:00;307,759999999936 31/07/2020 00:00:00;307,799999999936 03/08/2020 00:00:00;307,849999999936 04/08/2020 00:00:00;308,189999999936 05/08/2020 00:00:00;308,849999999936 06/08/2020 00:00:00;309,259999999935 07/08/2020 00:00:00;309,589999999935 10/08/2020 00:00:00;310,019999999935 11/08/2020 00:00:00;310,629999999935 12/08/2020 00:00:00;311,179999999935 13/08/2020 00:00:00;311,389999999935 14/08/2020 00:00:00;310,879999999935 17/08/2020 00:00:00;310,769999999935 18/08/2020 00:00:00;310,479999999935 19/08/2020 00:00:00;310,569999999935 20/08/2020 00:00:00;310,579999999935 21/08/2020 00:00:00;310,739999999935 24/08/2020 00:00:00;311,109999999935 25/08/2020 00:00:00;311,429999999935 26/08/2020 00:00:00;311,469999999935 27/08/2020 00:00:00;311,539999999935 28/08/2020 00:00:00;311,759999999935 31/08/2020 00:00:00;311,849999999935 01/09/2020 00:00:00;312,169999999934 02/09/2020 00:00:00;312,809999999934 03/09/2020 00:00:00;313,119999999934 04/09/2020 00:00:00;312,959999999934 07/09/2020 00:00:00;313,139999999934 08/09/2020 00:00:00;313,019999999934 09/09/2020 00:00:00;312,839999999934 10/09/2020 00:00:00;312,999999999934 11/09/2020 00:00:00;312,609999999934 14/09/2020 00:00:00;312,699999999934 15/09/2020 00:00:00;312,779999999934 16/09/2020 00:00:00;312,979999999934 17/09/2020 00:00:00;312,739999999934 18/09/2020 00:00:00;312,709999999934 21/09/2020 00:00:00;311,249999999934 22/09/2020 00:00:00;310,219999999935 23/09/2020 00:00:00;310,459999999935 24/09/2020 00:00:00;308,819999999935 25/09/2020 00:00:00;307,579999999935 28/09/2020 00:00:00;308,119999999935 29/09/2020 00:00:00;308,939999999935 30/09/2020 00:00:00;309,019999999935 01/10/2020 00:00:00;309,909999999935 02/10/2020 00:00:00;310,089999999934 05/10/2020 00:00:00;310,839999999934 06/10/2020 00:00:00;311,569999999934 07/10/2020 00:00:00;311,769999999934 08/10/2020 00:00:00;312,129999999934 09/10/2020 00:00:00;312,219999999934 12/10/2020 00:00:00;312,539999999934 13/10/2020 00:00:00;312,679999999934 14/10/2020 00:00:00;312,529999999934 15/10/2020 00:00:00;311,489999999934 16/10/2020 00:00:00;311,669999999934 19/10/2020 00:00:00;312,129999999934 20/10/2020 00:00:00;312,049999999934 21/10/2020 00:00:00;312,219999999934 22/10/2020 00:00:00;312,249999999934 23/10/2020 00:00:00;312,539999999934 26/10/2020 00:00:00;312,279999999934 27/10/2020 00:00:00;312,089999999934 28/10/2020 00:00:00;310,489999999934 29/10/2020 00:00:00;308,059999999935 30/10/2020 00:00:00;309,339999999934 02/11/2020 00:00:00;309,609999999934 03/11/2020 00:00:00;311,159999999934 04/11/2020 00:00:00;312,139999999934 05/11/2020 00:00:00;314,409999999933 06/11/2020 00:00:00;314,589999999933 09/11/2020 00:00:00;317,309999999932 10/11/2020 00:00:00;317,259999999932 11/11/2020 00:00:00;317,479999999932 12/11/2020 00:00:00;317,249999999932 13/11/2020 00:00:00;317,229999999932 16/11/2020 00:00:00;318,299999999932 17/11/2020 00:00:00;318,529999999932 18/11/2020 00:00:00;318,829999999932 19/11/2020 00:00:00;318,899999999932 20/11/2020 00:00:00;319,279999999932 23/11/2020 00:00:00;319,929999999932 24/11/2020 00:00:00;320,839999999932 25/11/2020 00:00:00;321,179999999931 26/11/2020 00:00:00;319,949999999932 27/11/2020 00:00:00;321,639999999931 30/11/2020 00:00:00;321,799999999931 01/12/2020 00:00:00;322,319999999931 02/12/2020 00:00:00;322,849999999931 03/12/2020 00:00:00;323,409999999931 04/12/2020 00:00:00;324,069999999931 07/12/2020 00:00:00;322,789999999931 08/12/2020 00:00:00;324,289999999931 09/12/2020 00:00:00;324,489999999931 10/12/2020 00:00:00;324,299999999931 11/12/2020 00:00:00;323,739999999931 14/12/2020 00:00:00;323,939999999931 15/12/2020 00:00:00;323,919999999931 16/12/2020 00:00:00;324,079999999931 17/12/2020 00:00:00;324,299999999931 18/12/2020 00:00:00;324,449999999930 21/12/2020 00:00:00;323,939999999931 22/12/2020 00:00:00;324,049999999931 23/12/2020 00:00:00;324,119999999931 28/12/2020 00:00:00;324,309999999930 29/12/2020 00:00:00;324,389999999930 30/12/2020 00:00:00;324,479999999930 31/12/2020 00:00:00;324,519999999930 04/01/2021 00:00:00;325,169999999930 05/01/2021 00:00:00;325,289999999930 06/01/2021 00:00:00;325,549999999930 07/01/2021 00:00:00;325,949999999930 08/01/2021 00:00:00;326,189999999930 11/01/2021 00:00:00;326,019999999930 12/01/2021 00:00:00;325,469999999930 13/01/2021 00:00:00;325,479999999930 14/01/2021 00:00:00;325,469999999930 15/01/2021 00:00:00;325,399999999930 18/01/2021 00:00:00;325,229999999930 19/01/2021 00:00:00;325,479999999930 20/01/2021 00:00:00;325,969999999930 21/01/2021 00:00:00;326,449999999930 22/01/2021 00:00:00;326,489999999930 25/01/2021 00:00:00;326,239999999930 26/01/2021 00:00:00;325,929999999930 27/01/2021 00:00:00;325,449999999930 28/01/2021 00:00:00;324,999999999930 29/01/2021 00:00:00;325,429999999930 01/02/2021 00:00:00;325,939999999930 02/02/2021 00:00:00;326,409999999930 03/02/2021 00:00:00;326,969999999929 04/02/2021 00:00:00;326,979999999929 05/02/2021 00:00:00;327,199999999929 08/02/2021 00:00:00;327,189999999929 09/02/2021 00:00:00;327,129999999929 10/02/2021 00:00:00;327,289999999929 11/02/2021 00:00:00;327,429999999929 12/02/2021 00:00:00;327,349999999929 15/02/2021 00:00:00;327,559999999929 16/02/2021 00:00:00;327,779999999929 17/02/2021 00:00:00;327,699999999929 18/02/2021 00:00:00;327,609999999929 19/02/2021 00:00:00;327,659999999929 22/02/2021 00:00:00;327,529999999929 23/02/2021 00:00:00;327,409999999929 24/02/2021 00:00:00;327,369999999929 25/02/2021 00:00:00;326,859999999929 26/02/2021 00:00:00;325,739999999930 01/03/2021 00:00:00;326,469999999929 02/03/2021 00:00:00;326,679999999929 03/03/2021 00:00:00;326,759999999929 04/03/2021 00:00:00;326,439999999929 05/03/2021 00:00:00;325,869999999929 08/03/2021 00:00:00;325,639999999929 09/03/2021 00:00:00;325,679999999929 10/03/2021 00:00:00;325,859999999929 11/03/2021 00:00:00;326,869999999929 12/03/2021 00:00:00;326,839999999929 15/03/2021 00:00:00;326,879999999929 16/03/2021 00:00:00;326,959999999929 17/03/2021 00:00:00;326,809999999929 18/03/2021 00:00:00;326,479999999929 19/03/2021 00:00:00;326,189999999929 22/03/2021 00:00:00;326,249999999929 23/03/2021 00:00:00;326,419999999929 24/03/2021 00:00:00;326,629999999929 25/03/2021 00:00:00;326,839999999929 26/03/2021 00:00:00;326,989999999929 29/03/2021 00:00:00;327,139999999929 30/03/2021 00:00:00;327,189999999929 31/03/2021 00:00:00;327,459999999929 01/04/2021 00:00:00;328,059999999928 06/04/2021 00:00:00;328,629999999928 07/04/2021 00:00:00;328,779999999928 08/04/2021 00:00:00;328,899999999928 09/04/2021 00:00:00;328,919999999928 12/04/2021 00:00:00;328,969999999928 13/04/2021 00:00:00;328,779999999928 14/04/2021 00:00:00;328,829999999928 15/04/2021 00:00:00;329,029999999928 16/04/2021 00:00:00;329,249999999928 19/04/2021 00:00:00;329,199999999928 20/04/2021 00:00:00;328,589999999928 21/04/2021 00:00:00;328,609999999928 22/04/2021 00:00:00;328,529999999928 23/04/2021 00:00:00;328,479999999928 26/04/2021 00:00:00;328,539999999928 27/04/2021 00:00:00;328,599999999928 28/04/2021 00:00:00;328,739999999928 29/04/2021 00:00:00;328,899999999928 30/04/2021 00:00:00;328,939999999928 03/05/2021 00:00:00;329,039999999928 04/05/2021 00:00:00;328,999999999928 05/05/2021 00:00:00;328,969999999928 06/05/2021 00:00:00;328,709999999928 07/05/2021 00:00:00;328,669999999928 10/05/2021 00:00:00;328,799999999928 11/05/2021 00:00:00;328,409999999928 12/05/2021 00:00:00;328,259999999928 14/05/2021 00:00:00;328,239999999928 17/05/2021 00:00:00;328,449999999928 18/05/2021 00:00:00;328,589999999928 19/05/2021 00:00:00;328,309999999928 20/05/2021 00:00:00;328,239999999928 21/05/2021 00:00:00;328,379999999928 25/05/2021 00:00:00;328,659999999928 26/05/2021 00:00:00;328,859999999928 27/05/2021 00:00:00;329,009999999928 28/05/2021 00:00:00;329,239999999928 31/05/2021 00:00:00;329,379999999928 01/06/2021 00:00:00;329,859999999927 02/06/2021 00:00:00;330,209999999927 03/06/2021 00:00:00;330,299999999927 04/06/2021 00:00:00;330,419999999927 07/06/2021 00:00:00;330,699999999927 08/06/2021 00:00:00;330,929999999927 09/06/2021 00:00:00;331,189999999927 10/06/2021 00:00:00;331,309999999927 11/06/2021 00:00:00;331,589999999927 14/06/2021 00:00:00;331,839999999927 15/06/2021 00:00:00;331,789999999927 16/06/2021 00:00:00;331,569999999927 17/06/2021 00:00:00;331,159999999927 18/06/2021 00:00:00;331,119999999927 21/06/2021 00:00:00;330,959999999927 22/06/2021 00:00:00;330,889999999927 24/06/2021 00:00:00;330,909999999927 25/06/2021 00:00:00;330,969999999927 28/06/2021 00:00:00;331,029999999927 29/06/2021 00:00:00;330,999999999927 30/06/2021 00:00:00;330,889999999927 01/07/2021 00:00:00;330,909999999927 02/07/2021 00:00:00;330,959999999927 05/07/2021 00:00:00;331,079999999927 06/07/2021 00:00:00;331,079999999927 07/07/2021 00:00:00;331,199999999927 08/07/2021 00:00:00;331,019999999927 09/07/2021 00:00:00;331,129999999927 12/07/2021 00:00:00;331,269999999927 13/07/2021 00:00:00;331,349999999927 14/07/2021 00:00:00;331,419999999927 15/07/2021 00:00:00;331,499999999927 16/07/2021 00:00:00;331,559999999927 19/07/2021 00:00:00;331,199999999927 20/07/2021 00:00:00;330,989999999927 21/07/2021 00:00:00;331,159999999927 22/07/2021 00:00:00;331,359999999927 23/07/2021 00:00:00;331,549999999927 26/07/2021 00:00:00;331,709999999926 27/07/2021 00:00:00;331,649999999926 28/07/2021 00:00:00;331,719999999926 29/07/2021 00:00:00;332,009999999926 30/07/2021 00:00:00;332,159999999926 02/08/2021 00:00:00;332,429999999926 03/08/2021 00:00:00;332,609999999926 04/08/2021 00:00:00;332,879999999926 05/08/2021 00:00:00;333,059999999926 06/08/2021 00:00:00;333,139999999926 09/08/2021 00:00:00;333,209999999926 10/08/2021 00:00:00;333,139999999926 11/08/2021 00:00:00;333,089999999926 12/08/2021 00:00:00;333,089999999926 13/08/2021 00:00:00;333,079999999926 16/08/2021 00:00:00;333,069999999926 17/08/2021 00:00:00;332,989999999926 18/08/2021 00:00:00;333,009999999926 19/08/2021 00:00:00;332,769999999926 20/08/2021 00:00:00;332,789999999926 23/08/2021 00:00:00;332,949999999926 24/08/2021 00:00:00;332,979999999926 25/08/2021 00:00:00;332,999999999926 26/08/2021 00:00:00;332,919999999926 27/08/2021 00:00:00;332,939999999926 30/08/2021 00:00:00;333,069999999926 31/08/2021 00:00:00;333,199999999926 01/09/2021 00:00:00;333,299999999926 02/09/2021 00:00:00;333,419999999926 03/09/2021 00:00:00;333,509999999926 06/09/2021 00:00:00;333,649999999926 07/09/2021 00:00:00;333,699999999926 08/09/2021 00:00:00;333,639999999926 09/09/2021 00:00:00;333,669999999926 10/09/2021 00:00:00;333,799999999926 13/09/2021 00:00:00;333,999999999925 14/09/2021 00:00:00;334,209999999925 15/09/2021 00:00:00;334,489999999925 16/09/2021 00:00:00;334,729999999925 17/09/2021 00:00:00;334,749999999925 20/09/2021 00:00:00;334,389999999925 21/09/2021 00:00:00;334,419999999925 22/09/2021 00:00:00;334,469999999925 23/09/2021 00:00:00;334,359999999925 24/09/2021 00:00:00;334,149999999925 27/09/2021 00:00:00;334,009999999925 28/09/2021 00:00:00;333,259999999925 29/09/2021 00:00:00;334,199999999925 30/09/2021 00:00:00;333,239999999925 01/10/2021 00:00:00;332,869999999926 04/10/2021 00:00:00;332,719999999926 05/10/2021 00:00:00;332,379999999926 06/10/2021 00:00:00;332,519999999926 07/10/2021 00:00:00;331,779999999926 08/10/2021 00:00:00;331,679999999926 11/10/2021 00:00:00;331,839999999926 12/10/2021 00:00:00;330,269999999926 13/10/2021 00:00:00;330,479999999926 14/10/2021 00:00:00;331,369999999926 15/10/2021 00:00:00;331,799999999926 18/10/2021 00:00:00;331,669999999926 19/10/2021 00:00:00;331,769999999926 20/10/2021 00:00:00;331,699999999926 21/10/2021 00:00:00;331,549999999926 22/10/2021 00:00:00;331,449999999926 25/10/2021 00:00:00;331,349999999926 26/10/2021 00:00:00;331,649999999925 27/10/2021 00:00:00;331,899999999925 28/10/2021 00:00:00;331,959999999925 29/10/2021 00:00:00;331,759999999925 02/11/2021 00:00:00;331,719999999925 03/11/2021 00:00:00;331,809999999925 04/11/2021 00:00:00;332,149999999925 05/11/2021 00:00:00;332,599999999925 08/11/2021 00:00:00;333,079999999925 09/11/2021 00:00:00;333,179999999925 10/11/2021 00:00:00;333,169999999925 11/11/2021 00:00:00;333,039999999925 12/11/2021 00:00:00;332,959999999925 15/11/2021 00:00:00;332,959999999925 16/11/2021 00:00:00;332,959999999925 17/11/2021 00:00:00;332,909999999925 18/11/2021 00:00:00;333,059999999925 19/11/2021 00:00:00;333,029999999925 22/11/2021 00:00:00;332,969999999925 23/11/2021 00:00:00;332,679999999925 24/11/2021 00:00:00;332,359999999925 25/11/2021 00:00:00;332,149999999925 26/11/2021 00:00:00;330,509999999925 29/11/2021 00:00:00;330,679999999925 30/11/2021 00:00:00;330,579999999925 01/12/2021 00:00:00;331,119999999925 02/12/2021 00:00:00;331,189999999925 03/12/2021 00:00:00;331,529999999925 06/12/2021 00:00:00;331,719999999925 07/12/2021 00:00:00;332,579999999925 08/12/2021 00:00:00;332,819999999925 09/12/2021 00:00:00;332,899999999925 10/12/2021 00:00:00;332,909999999925 13/12/2021 00:00:00;333,099999999925 14/12/2021 00:00:00;333,109999999925 15/12/2021 00:00:00;333,099999999924 16/12/2021 00:00:00;333,209999999924 17/12/2021 00:00:00;333,219999999924 20/12/2021 00:00:00;333,079999999924 21/12/2021 00:00:00;333,239999999924 22/12/2021 00:00:00;333,359999999924 23/12/2021 00:00:00;333,479999999924 27/12/2021 00:00:00;333,649999999924 28/12/2021 00:00:00;333,669999999924 29/12/2021 00:00:00;333,709999999924 30/12/2021 00:00:00;333,769999999924 31/12/2021 00:00:00;333,789999999924 03/01/2022 00:00:00;333,859999999924 04/01/2022 00:00:00;334,139999999924 05/01/2022 00:00:00;334,309999999924 06/01/2022 00:00:00;334,039999999924 07/01/2022 00:00:00;333,919999999924 10/01/2022 00:00:00;333,549999999924 11/01/2022 00:00:00;333,479999999924 12/01/2022 00:00:00;333,539999999924 13/01/2022 00:00:00;333,529999999924 14/01/2022 00:00:00;333,169999999924 17/01/2022 00:00:00;333,049999999924 18/01/2022 00:00:00;332,419999999924 19/01/2022 00:00:00;332,289999999924 20/01/2022 00:00:00;332,359999999924 21/01/2022 00:00:00;331,849999999924 24/01/2022 00:00:00;330,739999999925 25/01/2022 00:00:00;330,179999999925 26/01/2022 00:00:00;330,839999999925 27/01/2022 00:00:00;330,169999999925 28/01/2022 00:00:00;328,909999999925 31/01/2022 00:00:00;327,999999999925 01/02/2022 00:00:00;328,409999999925 02/02/2022 00:00:00;329,009999999925 03/02/2022 00:00:00;327,759999999925 04/02/2022 00:00:00;325,079999999926 07/02/2022 00:00:00;323,129999999926 08/02/2022 00:00:00;323,819999999926 09/02/2022 00:00:00;325,079999999926 10/02/2022 00:00:00;324,779999999926 11/02/2022 00:00:00;324,049999999926 14/02/2022 00:00:00;322,759999999926 15/02/2022 00:00:00;323,339999999926 16/02/2022 00:00:00;323,849999999926 17/02/2022 00:00:00;323,929999999926 18/02/2022 00:00:00;323,759999999926 21/02/2022 00:00:00;323,309999999926 22/02/2022 00:00:00;322,319999999926 23/02/2022 00:00:00;322,659999999926 24/02/2022 00:00:00;319,749999999927 25/02/2022 00:00:00;320,869999999926 28/02/2022 00:00:00;320,249999999927 01/03/2022 00:00:00;320,839999999926 02/03/2022 00:00:00;320,769999999926 03/03/2022 00:00:00;320,939999999926 04/03/2022 00:00:00;320,099999999927 07/03/2022 00:00:00;317,719999999927 08/03/2022 00:00:00;316,979999999927 09/03/2022 00:00:00;317,649999999927 10/03/2022 00:00:00;317,719999999927 11/03/2022 00:00:00;317,749999999927 14/03/2022 00:00:00;317,419999999927 15/03/2022 00:00:00;316,439999999927 16/03/2022 00:00:00;317,449999999927 17/03/2022 00:00:00;318,969999999927 18/03/2022 00:00:00;319,799999999926 21/03/2022 00:00:00;320,649999999926 22/03/2022 00:00:00;320,699999999926 23/03/2022 00:00:00;320,839999999926 24/03/2022 00:00:00;320,499999999926 25/03/2022 00:00:00;320,359999999926 28/03/2022 00:00:00;320,359999999926 29/03/2022 00:00:00;321,289999999926 30/03/2022 00:00:00;321,709999999926 31/03/2022 00:00:00;321,909999999926 01/04/2022 00:00:00;321,959999999926 04/04/2022 00:00:00;322,399999999926 05/04/2022 00:00:00;322,479999999926 06/04/2022 00:00:00;321,709999999926 07/04/2022 00:00:00;321,159999999926 08/04/2022 00:00:00;320,959999999926 11/04/2022 00:00:00;320,479999999926 12/04/2022 00:00:00;319,439999999926 13/04/2022 00:00:00;318,719999999926 14/04/2022 00:00:00;318,609999999926 19/04/2022 00:00:00;318,039999999927 20/04/2022 00:00:00;318,049999999927 21/04/2022 00:00:00;318,229999999926 22/04/2022 00:00:00;317,949999999927 25/04/2022 00:00:00;317,049999999927 26/04/2022 00:00:00;316,529999999927 27/04/2022 00:00:00;314,929999999927 28/04/2022 00:00:00;314,609999999927 29/04/2022 00:00:00;313,909999999927 02/05/2022 00:00:00;313,949999999927 03/05/2022 00:00:00;312,869999999928 04/05/2022 00:00:00;311,669999999928 05/05/2022 00:00:00;311,419999999928 06/05/2022 00:00:00;308,679999999928 10/05/2022 00:00:00;307,409999999929 11/05/2022 00:00:00;308,929999999928 12/05/2022 00:00:00;308,759999999928 13/05/2022 00:00:00;309,269999999928 16/05/2022 00:00:00;309,419999999928 17/05/2022 00:00:00;310,139999999928 18/05/2022 00:00:00;309,809999999928 19/05/2022 00:00:00;308,059999999928 20/05/2022 00:00:00;308,219999999928 23/05/2022 00:00:00;308,089999999928 24/05/2022 00:00:00;307,639999999929 25/05/2022 00:00:00;307,449999999929 27/05/2022 00:00:00;309,059999999928 30/05/2022 00:00:00;309,819999999928 31/05/2022 00:00:00;309,809999999928 01/06/2022 00:00:00;309,739999999928 02/06/2022 00:00:00;309,749999999928 03/06/2022 00:00:00;309,769999999928 07/06/2022 00:00:00;309,419999999928 08/06/2022 00:00:00;307,759999999928 09/06/2022 00:00:00;307,369999999928 10/06/2022 00:00:00;305,029999999929 13/06/2022 00:00:00;300,329999999930 14/06/2022 00:00:00;298,169999999931 15/06/2022 00:00:00;298,539999999930 16/06/2022 00:00:00;291,719999999932 17/06/2022 00:00:00;295,959999999931 20/06/2022 00:00:00;295,799999999931 21/06/2022 00:00:00;296,219999999931 22/06/2022 00:00:00;295,939999999931 24/06/2022 00:00:00;294,949999999931 27/06/2022 00:00:00;294,809999999931 28/06/2022 00:00:00;294,099999999931 29/06/2022 00:00:00;292,599999999932 30/06/2022 00:00:00;290,099999999932 01/07/2022 00:00:00;290,429999999932 04/07/2022 00:00:00;290,509999999932 05/07/2022 00:00:00;290,679999999932 06/07/2022 00:00:00;287,629999999933 07/07/2022 00:00:00;292,699999999932 08/07/2022 00:00:00;294,259999999931 11/07/2022 00:00:00;293,769999999931 12/07/2022 00:00:00;294,099999999931 13/07/2022 00:00:00;294,449999999931 14/07/2022 00:00:00;294,159999999931 15/07/2022 00:00:00;294,159999999931 18/07/2022 00:00:00;295,159999999931 19/07/2022 00:00:00;296,369999999931 20/07/2022 00:00:00;299,669999999930 21/07/2022 00:00:00;300,249999999930 22/07/2022 00:00:00;301,939999999929 25/07/2022 00:00:00;303,729999999929 26/07/2022 00:00:00;303,519999999929 27/07/2022 00:00:00;303,579999999929 28/07/2022 00:00:00;304,209999999929 29/07/2022 00:00:00;305,379999999928 01/08/2022 00:00:00;306,529999999928 02/08/2022 00:00:00;306,709999999928 03/08/2022 00:00:00;306,959999999928 04/08/2022 00:00:00;307,899999999928 05/08/2022 00:00:00;308,259999999928 08/08/2022 00:00:00;308,699999999928 09/08/2022 00:00:00;307,509999999928 10/08/2022 00:00:00;308,839999999927 11/08/2022 00:00:00;309,879999999927 12/08/2022 00:00:00;310,399999999927 16/08/2022 00:00:00;310,639999999927 17/08/2022 00:00:00;308,969999999927 18/08/2022 00:00:00;304,979999999928 19/08/2022 00:00:00;307,169999999928 22/08/2022 00:00:00;305,139999999928 23/08/2022 00:00:00;304,569999999928 24/08/2022 00:00:00;304,629999999928 25/08/2022 00:00:00;305,389999999928 26/08/2022 00:00:00;305,339999999928 29/08/2022 00:00:00;305,219999999928 30/08/2022 00:00:00;303,719999999928 31/08/2022 00:00:00;302,119999999929 01/09/2022 00:00:00;299,839999999929 02/09/2022 00:00:00;300,379999999929 05/09/2022 00:00:00;299,099999999929 06/09/2022 00:00:00;299,879999999929 07/09/2022 00:00:00;300,349999999929 08/09/2022 00:00:00;301,339999999929 09/09/2022 00:00:00;302,099999999929 12/09/2022 00:00:00;303,309999999928 13/09/2022 00:00:00;302,489999999929 14/09/2022 00:00:00;301,259999999929 15/09/2022 00:00:00;301,029999999929 16/09/2022 00:00:00;299,529999999929 19/09/2022 00:00:00;299,649999999929 20/09/2022 00:00:00;298,699999999929 21/09/2022 00:00:00;298,059999999930 22/09/2022 00:00:00;297,419999999930 23/09/2022 00:00:00;297,789999999930 26/09/2022 00:00:00;294,289999999930 27/09/2022 00:00:00;294,019999999930 28/09/2022 00:00:00;292,029999999931 29/09/2022 00:00:00;290,769999999931 30/09/2022 00:00:00;291,149999999931 03/10/2022 00:00:00;291,409999999931 04/10/2022 00:00:00;294,889999999930 05/10/2022 00:00:00;294,899999999930 06/10/2022 00:00:00;294,579999999930 07/10/2022 00:00:00;293,679999999930 10/10/2022 00:00:00;292,599999999931 11/10/2022 00:00:00;291,339999999931 12/10/2022 00:00:00;290,729999999931 13/10/2022 00:00:00;290,289999999931 14/10/2022 00:00:00;291,179999999931 17/10/2022 00:00:00;291,729999999931 18/10/2022 00:00:00;292,829999999931 19/10/2022 00:00:00;292,719999999931 20/10/2022 00:00:00;291,989999999931 21/10/2022 00:00:00;291,259999999931 24/10/2022 00:00:00;291,989999999931 25/10/2022 00:00:00;293,219999999930 26/10/2022 00:00:00;294,439999999930 27/10/2022 00:00:00;295,839999999930 28/10/2022 00:00:00;297,949999999929 31/10/2022 00:00:00;298,039999999929 02/11/2022 00:00:00;298,969999999929 03/11/2022 00:00:00;297,559999999929 04/11/2022 00:00:00;298,439999999929 07/11/2022 00:00:00;299,869999999929 08/11/2022 00:00:00;300,639999999928 09/11/2022 00:00:00;300,649999999928 10/11/2022 00:00:00;302,959999999928 11/11/2022 00:00:00;305,669999999927 14/11/2022 00:00:00;305,869999999927 15/11/2022 00:00:00;305,829999999927 16/11/2022 00:00:00;305,089999999927 17/11/2022 00:00:00;304,389999999927 18/11/2022 00:00:00;304,719999999927 21/11/2022 00:00:00;304,909999999927 22/11/2022 00:00:00;305,699999999927 23/11/2022 00:00:00;307,029999999927 24/11/2022 00:00:00;310,179999999926 25/11/2022 00:00:00;308,579999999926 28/11/2022 00:00:00;308,139999999926 29/11/2022 00:00:00;308,159999999926 30/11/2022 00:00:00;308,159999999926 01/12/2022 00:00:00;309,329999999926 02/12/2022 00:00:00;309,469999999926 05/12/2022 00:00:00;311,009999999926 06/12/2022 00:00:00;309,289999999926 07/12/2022 00:00:00;308,699999999926 08/12/2022 00:00:00;308,239999999926 09/12/2022 00:00:00;308,059999999926 12/12/2022 00:00:00;308,029999999926 13/12/2022 00:00:00;309,309999999926 14/12/2022 00:00:00;309,689999999926 15/12/2022 00:00:00;308,999999999926 16/12/2022 00:00:00;306,549999999927 19/12/2022 00:00:00;306,309999999927 20/12/2022 00:00:00;305,079999999927 21/12/2022 00:00:00;305,269999999927 22/12/2022 00:00:00;305,609999999927 23/12/2022 00:00:00;305,579999999927 27/12/2022 00:00:00;305,879999999927 28/12/2022 00:00:00;307,299999999926 29/12/2022 00:00:00;305,749999999927 30/12/2022 00:00:00;305,679999999927 02/01/2023 00:00:00;307,619999999926 03/01/2023 00:00:00;307,079999999926 04/01/2023 00:00:00;308,559999999926 05/01/2023 00:00:00;308,409999999926 06/01/2023 00:00:00;309,079999999926 09/01/2023 00:00:00;310,389999999925 10/01/2023 00:00:00;309,629999999926 11/01/2023 00:00:00;310,359999999925 12/01/2023 00:00:00;311,939999999925 13/01/2023 00:00:00;312,969999999925 16/01/2023 00:00:00;313,329999999925 17/01/2023 00:00:00;313,499999999925 18/01/2023 00:00:00;314,499999999924 19/01/2023 00:00:00;313,549999999925 20/01/2023 00:00:00;313,219999999925 23/01/2023 00:00:00;313,229999999925 24/01/2023 00:00:00;313,299999999925 25/01/2023 00:00:00;313,529999999925 26/01/2023 00:00:00;313,929999999924 27/01/2023 00:00:00;314,129999999924 30/01/2023 00:00:00;313,719999999924 31/01/2023 00:00:00;313,699999999924 01/02/2023 00:00:00;314,119999999924 02/02/2023 00:00:00;317,029999999924 03/02/2023 00:00:00;317,399999999923 06/02/2023 00:00:00;316,929999999924 07/02/2023 00:00:00;316,749999999924 08/02/2023 00:00:00;316,759999999924 09/02/2023 00:00:00;317,039999999923 10/02/2023 00:00:00;316,119999999924 13/02/2023 00:00:00;315,779999999924 14/02/2023 00:00:00;315,509999999924 15/02/2023 00:00:00;315,209999999924 16/02/2023 00:00:00;315,309999999924 17/02/2023 00:00:00;314,649999999924 20/02/2023 00:00:00;314,649999999924 21/02/2023 00:00:00;313,129999999924 22/02/2023 00:00:00;312,139999999925 23/02/2023 00:00:00;313,229999999924 24/02/2023 00:00:00;312,959999999924 27/02/2023 00:00:00;313,109999999924 28/02/2023 00:00:00;312,369999999924 01/03/2023 00:00:00;312,359999999924 02/03/2023 00:00:00;311,609999999925 03/03/2023 00:00:00;312,259999999924 06/03/2023 00:00:00;313,599999999924 07/03/2023 00:00:00;313,949999999924 08/03/2023 00:00:00;313,709999999924 09/03/2023 00:00:00;313,389999999924 10/03/2023 00:00:00;312,019999999924 13/03/2023 00:00:00;310,349999999925 14/03/2023 00:00:00;309,369999999925 15/03/2023 00:00:00;309,369999999925 16/03/2023 00:00:00;309,479999999925 17/03/2023 00:00:00;309,119999999925 20/03/2023 00:00:00;307,599999999925 21/03/2023 00:00:00;310,779999999925 22/03/2023 00:00:00;311,469999999925 23/03/2023 00:00:00;311,819999999924 24/03/2023 00:00:00;311,089999999925 27/03/2023 00:00:00;311,829999999924 28/03/2023 00:00:00;312,399999999924 29/03/2023 00:00:00;313,349999999924 30/03/2023 00:00:00;314,489999999924 31/03/2023 00:00:00;314,899999999924 03/04/2023 00:00:00;315,439999999923 04/04/2023 00:00:00;315,649999999923 05/04/2023 00:00:00;315,049999999923 06/04/2023 00:00:00;315,159999999923 11/04/2023 00:00:00;315,549999999923 12/04/2023 00:00:00;315,869999999923 13/04/2023 00:00:00;316,079999999923 14/04/2023 00:00:00;316,289999999923 17/04/2023 00:00:00;316,599999999923 18/04/2023 00:00:00;316,849999999923 19/04/2023 00:00:00;316,479999999923 20/04/2023 00:00:00;315,999999999923 21/04/2023 00:00:00;315,769999999923 24/04/2023 00:00:00;315,449999999923 25/04/2023 00:00:00;315,229999999923 26/04/2023 00:00:00;314,659999999923 27/04/2023 00:00:00;315,189999999923 28/04/2023 00:00:00;315,819999999923 02/05/2023 00:00:00;316,139999999923 03/05/2023 00:00:00;316,149999999923 04/05/2023 00:00:00;315,919999999923 05/05/2023 00:00:00;316,049999999923 08/05/2023 00:00:00;316,159999999923 10/05/2023 00:00:00;316,359999999923 11/05/2023 00:00:00;316,669999999923 12/05/2023 00:00:00;316,699999999923 15/05/2023 00:00:00;316,919999999923 16/05/2023 00:00:00;317,009999999923 17/05/2023 00:00:00;316,939999999923 19/05/2023 00:00:00;317,689999999922 22/05/2023 00:00:00;317,929999999922 23/05/2023 00:00:00;317,989999999922 24/05/2023 00:00:00;317,339999999922 25/05/2023 00:00:00;317,219999999922 26/05/2023 00:00:00;317,199999999922 30/05/2023 00:00:00;317,749999999922 31/05/2023 00:00:00;317,769999999922 01/06/2023 00:00:00;318,089999999922 02/06/2023 00:00:00;318,709999999922 05/06/2023 00:00:00;319,139999999922 06/06/2023 00:00:00;319,599999999922 07/06/2023 00:00:00;319,979999999922 08/06/2023 00:00:00;320,229999999922 09/06/2023 00:00:00;320,579999999921 12/06/2023 00:00:00;321,229999999921 13/06/2023 00:00:00;321,519999999921 14/06/2023 00:00:00;321,879999999921 15/06/2023 00:00:00;321,229999999921 16/06/2023 00:00:00;321,569999999921 19/06/2023 00:00:00;321,679999999921 20/06/2023 00:00:00;321,249999999921 21/06/2023 00:00:00;320,679999999921 22/06/2023 00:00:00;320,169999999921 26/06/2023 00:00:00;319,949999999922 27/06/2023 00:00:00;319,899999999922 28/06/2023 00:00:00;320,019999999921 29/06/2023 00:00:00;320,089999999921 30/06/2023 00:00:00;320,499999999921 03/07/2023 00:00:00;321,099999999921 04/07/2023 00:00:00;321,339999999921 05/07/2023 00:00:00;321,309999999921 06/07/2023 00:00:00;320,419999999921 07/07/2023 00:00:00;320,209999999921 10/07/2023 00:00:00;320,099999999921 11/07/2023 00:00:00;320,509999999921 12/07/2023 00:00:00;321,579999999921 13/07/2023 00:00:00;322,489999999921 14/07/2023 00:00:00;322,599999999921 17/07/2023 00:00:00;322,419999999921 18/07/2023 00:00:00;322,639999999921 19/07/2023 00:00:00;323,209999999920 20/07/2023 00:00:00;323,219999999920 21/07/2023 00:00:00;323,209999999920 24/07/2023 00:00:00;323,379999999920 25/07/2023 00:00:00;323,429999999920 26/07/2023 00:00:00;323,509999999920 27/07/2023 00:00:00;324,209999999920 28/07/2023 00:00:00;324,409999999920 31/07/2023 00:00:00;324,809999999920 01/08/2023 00:00:00;324,919999999920 02/08/2023 00:00:00;324,489999999920 03/08/2023 00:00:00;323,909999999920 04/08/2023 00:00:00;323,909999999920 07/08/2023 00:00:00;323,939999999920 08/08/2023 00:00:00;323,859999999920 09/08/2023 00:00:00;324,099999999920 10/08/2023 00:00:00;324,379999999920 11/08/2023 00:00:00;324,479999999920 14/08/2023 00:00:00;324,529999999920 16/08/2023 00:00:00;324,169999999920 17/08/2023 00:00:00;323,499999999920 18/08/2023 00:00:00;323,289999999920 21/08/2023 00:00:00;323,359999999920 22/08/2023 00:00:00;323,559999999920 23/08/2023 00:00:00;323,879999999920 24/08/2023 00:00:00;324,259999999920 25/08/2023 00:00:00;324,229999999920 28/08/2023 00:00:00;324,399999999920 29/08/2023 00:00:00;324,909999999920 30/08/2023 00:00:00;324,819999999920 31/08/2023 00:00:00;324,989999999920 01/09/2023 00:00:00;325,019999999920 04/09/2023 00:00:00;325,169999999919 05/09/2023 00:00:00;325,139999999919 06/09/2023 00:00:00;325,009999999920 07/09/2023 00:00:00;325,089999999919 08/09/2023 00:00:00;325,239999999919 11/09/2023 00:00:00;325,669999999919 12/09/2023 00:00:00;325,699999999919 13/09/2023 00:00:00;325,629999999919 14/09/2023 00:00:00;325,989999999919 15/09/2023 00:00:00;326,389999999919 18/09/2023 00:00:00;326,229999999919 19/09/2023 00:00:00;326,109999999919 20/09/2023 00:00:00;326,179999999919 21/09/2023 00:00:00;325,639999999919 22/09/2023 00:00:00;325,489999999919 25/09/2023 00:00:00;325,349999999919 26/09/2023 00:00:00;324,769999999919 27/09/2023 00:00:00;324,739999999919 28/09/2023 00:00:00;324,139999999919 29/09/2023 00:00:00;324,859999999919 02/10/2023 00:00:00;324,889999999919 03/10/2023 00:00:00;323,879999999919 04/10/2023 00:00:00;322,809999999920 05/10/2023 00:00:00;322,909999999920 06/10/2023 00:00:00;322,739999999920 09/10/2023 00:00:00;322,619999999920 10/10/2023 00:00:00;323,679999999919 11/10/2023 00:00:00;324,559999999919 12/10/2023 00:00:00;324,889999999919 13/10/2023 00:00:00;324,549999999919 16/10/2023 00:00:00;324,329999999919 17/10/2023 00:00:00;323,849999999919 18/10/2023 00:00:00;323,199999999919 19/10/2023 00:00:00;322,059999999920 20/10/2023 00:00:00;321,559999999920 23/10/2023 00:00:00;321,909999999920 24/10/2023 00:00:00;323,399999999919 25/10/2023 00:00:00;323,649999999919 26/10/2023 00:00:00;323,189999999919 27/10/2023 00:00:00;323,399999999919 30/10/2023 00:00:00;323,949999999919 31/10/2023 00:00:00;325,009999999919 02/11/2023 00:00:00;327,159999999918 03/11/2023 00:00:00;327,579999999918 06/11/2023 00:00:00;328,009999999918 07/11/2023 00:00:00;327,889999999918 08/11/2023 00:00:00;328,159999999918 09/11/2023 00:00:00;328,469999999918 10/11/2023 00:00:00;328,269999999918 13/11/2023 00:00:00;328,509999999918 14/11/2023 00:00:00;329,769999999918 15/11/2023 00:00:00;330,419999999917 16/11/2023 00:00:00;330,229999999917 17/11/2023 00:00:00;330,339999999917 20/11/2023 00:00:00;330,669999999917 21/11/2023 00:00:00;330,959999999917 22/11/2023 00:00:00;331,329999999917 23/11/2023 00:00:00;331,719999999917 24/11/2023 00:00:00;331,799999999917 27/11/2023 00:00:00;332,079999999917 28/11/2023 00:00:00;332,289999999917 29/11/2023 00:00:00;333,759999999916 30/11/2023 00:00:00;334,599999999916 01/12/2023 00:00:00;335,319999999916 04/12/2023 00:00:00;335,999999999916 05/12/2023 00:00:00;336,389999999916 06/12/2023 00:00:00;337,129999999915 07/12/2023 00:00:00;337,479999999915 08/12/2023 00:00:00;337,569999999915 11/12/2023 00:00:00;337,879999999915 12/12/2023 00:00:00;338,149999999915 13/12/2023 00:00:00;338,619999999915 14/12/2023 00:00:00;341,229999999914 15/12/2023 00:00:00;341,739999999914 18/12/2023 00:00:00;341,869999999914 19/12/2023 00:00:00;342,019999999914 20/12/2023 00:00:00;342,369999999914 21/12/2023 00:00:00;342,549999999914 22/12/2023 00:00:00;342,589999999914 27/12/2023 00:00:00;342,869999999914 28/12/2023 00:00:00;343,029999999914 29/12/2023 00:00:00;343,129999999914 02/01/2024 00:00:00;343,319999999914 03/01/2024 00:00:00;341,869999999914 04/01/2024 00:00:00;341,539999999914 05/01/2024 00:00:00;340,869999999914 08/01/2024 00:00:00;341,179999999914 09/01/2024 00:00:00;341,469999999914 10/01/2024 00:00:00;342,679999999914 11/01/2024 00:00:00;343,219999999914 12/01/2024 00:00:00;343,159999999914 15/01/2024 00:00:00;343,189999999914 16/01/2024 00:00:00;342,679999999914 17/01/2024 00:00:00;342,009999999914 18/01/2024 00:00:00;342,409999999914 19/01/2024 00:00:00;342,679999999914 22/01/2024 00:00:00;343,359999999913 23/01/2024 00:00:00;343,479999999913 24/01/2024 00:00:00;343,779999999913 25/01/2024 00:00:00;343,929999999913 26/01/2024 00:00:00;344,379999999913 29/01/2024 00:00:00;344,769999999913 30/01/2024 00:00:00;344,929999999913 31/01/2024 00:00:00;344,659999999913 01/02/2024 00:00:00;344,479999999913 02/02/2024 00:00:00;344,929999999913 05/02/2024 00:00:00;344,739999999913 06/02/2024 00:00:00;344,579999999913 07/02/2024 00:00:00;344,479999999913 08/02/2024 00:00:00;344,549999999913 09/02/2024 00:00:00;344,709999999913 12/02/2024 00:00:00;345,049999999913 13/02/2024 00:00:00;344,779999999913 14/02/2024 00:00:00;344,949999999913 15/02/2024 00:00:00;345,389999999913 16/02/2024 00:00:00;345,559999999912 19/02/2024 00:00:00;345,839999999912 20/02/2024 00:00:00;345,919999999912 21/02/2024 00:00:00;345,969999999912 22/02/2024 00:00:00;346,379999999912 23/02/2024 00:00:00;346,659999999912 26/02/2024 00:00:00;346,809999999912 27/02/2024 00:00:00;346,419999999912 28/02/2024 00:00:00;346,099999999912 29/02/2024 00:00:00;345,769999999912 01/03/2024 00:00:00;345,919999999912 04/03/2024 00:00:00;346,139999999912 05/03/2024 00:00:00;346,139999999912 06/03/2024 00:00:00;346,289999999912 07/03/2024 00:00:00;346,679999999912 08/03/2024 00:00:00;347,139999999912 11/03/2024 00:00:00;347,359999999912 12/03/2024 00:00:00;347,609999999912 13/03/2024 00:00:00;347,939999999912 14/03/2024 00:00:00;347,919999999912 15/03/2024 00:00:00;347,759999999912 18/03/2024 00:00:00;347,859999999912 19/03/2024 00:00:00;347,629999999912 20/03/2024 00:00:00;347,549999999912 21/03/2024 00:00:00;347,369999999912 22/03/2024 00:00:00;347,179999999912 25/03/2024 00:00:00;347,039999999912 26/03/2024 00:00:00;347,049999999912