DateNiv;PerfNet 14/09/1992 00:00:00;100,000000000000 14/09/1992 00:00:00;100,000000000000 14/09/1992 00:00:00;100,000000000000 18/09/1992 00:00:00;99,468678255166 18/09/1992 00:00:00;99,468678255166 18/09/1992 00:00:00;99,468678255166 25/09/1992 00:00:00;98,727451623483 25/09/1992 00:00:00;98,727451623483 25/09/1992 00:00:00;98,727451623483 30/09/1992 00:00:00;96,805510003280 30/09/1992 00:00:00;96,805510003280 30/09/1992 00:00:00;96,805510003280 02/10/1992 00:00:00;96,615283699574 02/10/1992 00:00:00;96,615283699574 02/10/1992 00:00:00;96,615283699574 09/10/1992 00:00:00;95,309937684487 09/10/1992 00:00:00;95,309937684487 09/10/1992 00:00:00;95,309937684487 16/10/1992 00:00:00;94,804854050508 16/10/1992 00:00:00;94,804854050508 16/10/1992 00:00:00;94,804854050508 23/10/1992 00:00:00;97,107248278124 23/10/1992 00:00:00;97,107248278124 23/10/1992 00:00:00;97,107248278124 30/10/1992 00:00:00;98,012463102657 30/10/1992 00:00:00;98,012463102657 30/10/1992 00:00:00;98,012463102657 06/11/1992 00:00:00;99,875368973434 06/11/1992 00:00:00;99,875368973434 06/11/1992 00:00:00;99,875368973434 13/11/1992 00:00:00;99,429321088882 13/11/1992 00:00:00;99,429321088882 13/11/1992 00:00:00;99,429321088882 20/11/1992 00:00:00;97,579534273532 20/11/1992 00:00:00;97,579534273532 20/11/1992 00:00:00;97,579534273532 27/11/1992 00:00:00;98,766808789767 27/11/1992 00:00:00;98,766808789767 27/11/1992 00:00:00;98,766808789767 04/12/1992 00:00:00;101,095441128239 04/12/1992 00:00:00;101,095441128239 04/12/1992 00:00:00;101,095441128239 11/12/1992 00:00:00;100,760905214824 11/12/1992 00:00:00;100,760905214824 11/12/1992 00:00:00;100,760905214824 18/12/1992 00:00:00;101,318465070515 18/12/1992 00:00:00;101,318465070515 18/12/1992 00:00:00;101,318465070515 24/12/1992 00:00:00;105,004919645785 24/12/1992 00:00:00;105,004919645785 24/12/1992 00:00:00;105,004919645785 31/12/1992 00:00:00;105,418169891768 31/12/1992 00:00:00;105,418169891768 31/12/1992 00:00:00;105,418169891768 08/01/1993 00:00:00;105,877336831748 08/01/1993 00:00:00;105,877336831748 08/01/1993 00:00:00;105,877336831748 15/01/1993 00:00:00;105,844539193178 15/01/1993 00:00:00;105,844539193178 15/01/1993 00:00:00;105,844539193178 22/01/1993 00:00:00;105,995408330600 22/01/1993 00:00:00;105,995408330600 22/01/1993 00:00:00;105,995408330600 29/01/1993 00:00:00;104,211216792391 29/01/1993 00:00:00;104,211216792391 29/01/1993 00:00:00;104,211216792391 05/02/1993 00:00:00;107,641849786815 05/02/1993 00:00:00;107,641849786815 05/02/1993 00:00:00;107,641849786815 12/02/1993 00:00:00;108,337159724500 12/02/1993 00:00:00;108,337159724500 12/02/1993 00:00:00;108,337159724500 19/02/1993 00:00:00;110,613315841259 19/02/1993 00:00:00;110,613315841259 19/02/1993 00:00:00;110,613315841259 26/02/1993 00:00:00;110,934732699246 26/02/1993 00:00:00;110,934732699246 26/02/1993 00:00:00;110,934732699246 05/03/1993 00:00:00;112,876352902591 05/03/1993 00:00:00;112,876352902591 05/03/1993 00:00:00;112,876352902591 12/03/1993 00:00:00;113,735651033125 12/03/1993 00:00:00;113,735651033125 12/03/1993 00:00:00;113,735651033125 19/03/1993 00:00:00;112,850114791735 19/03/1993 00:00:00;112,850114791735 19/03/1993 00:00:00;112,850114791735 26/03/1993 00:00:00;116,287307313873 26/03/1993 00:00:00;116,287307313873 26/03/1993 00:00:00;116,287307313873 31/03/1993 00:00:00;117,940308297802 31/03/1993 00:00:00;117,940308297802 31/03/1993 00:00:00;117,940308297802 02/04/1993 00:00:00;117,454903246966 02/04/1993 00:00:00;117,454903246966 02/04/1993 00:00:00;117,454903246966 08/04/1993 00:00:00;117,422105608396 08/04/1993 00:00:00;117,422105608396 08/04/1993 00:00:00;117,422105608396 16/04/1993 00:00:00;117,284355526402 16/04/1993 00:00:00;117,284355526402 16/04/1993 00:00:00;117,284355526402 23/04/1993 00:00:00;116,300426369301 23/04/1993 00:00:00;116,300426369301 23/04/1993 00:00:00;116,300426369301 30/04/1993 00:00:00;114,877008855362 30/04/1993 00:00:00;114,877008855362 30/04/1993 00:00:00;114,877008855362 07/05/1993 00:00:00;114,575270580518 07/05/1993 00:00:00;114,575270580518 07/05/1993 00:00:00;114,575270580518 14/05/1993 00:00:00;113,676615283699 14/05/1993 00:00:00;113,676615283699 14/05/1993 00:00:00;113,676615283699 19/05/1993 00:00:00;113,125614955723 19/05/1993 00:00:00;113,125614955723 19/05/1993 00:00:00;113,125614955723 28/05/1993 00:00:00;114,962282715644 28/05/1993 00:00:00;114,962282715644 28/05/1993 00:00:00;114,962282715644 04/06/1993 00:00:00;114,903246966218 04/06/1993 00:00:00;114,903246966218 04/06/1993 00:00:00;114,903246966218 11/06/1993 00:00:00;117,225319776976 11/06/1993 00:00:00;117,225319776976 11/06/1993 00:00:00;117,225319776976 18/06/1993 00:00:00;117,389307969826 18/06/1993 00:00:00;117,389307969826 18/06/1993 00:00:00;117,389307969826 25/06/1993 00:00:00;119,665464086586 25/06/1993 00:00:00;119,665464086586 25/06/1993 00:00:00;119,665464086586 30/06/1993 00:00:00;120,413250245982 30/06/1993 00:00:00;120,413250245982 30/06/1993 00:00:00;120,413250245982 02/07/1993 00:00:00;120,734667103968 02/07/1993 00:00:00;120,734667103968 02/07/1993 00:00:00;120,734667103968 09/07/1993 00:00:00;121,397179403083 09/07/1993 00:00:00;121,397179403083 09/07/1993 00:00:00;121,397179403083 16/07/1993 00:00:00;121,830108232207 16/07/1993 00:00:00;121,830108232207 16/07/1993 00:00:00;121,830108232207 23/07/1993 00:00:00;122,715644473598 23/07/1993 00:00:00;122,715644473598 23/07/1993 00:00:00;122,715644473598 30/07/1993 00:00:00;126,552968186290 30/07/1993 00:00:00;126,552968186290 30/07/1993 00:00:00;126,552968186290 06/08/1993 00:00:00;130,554280091833 06/08/1993 00:00:00;130,554280091833 06/08/1993 00:00:00;130,554280091833 13/08/1993 00:00:00;133,807805837979 13/08/1993 00:00:00;133,807805837979 13/08/1993 00:00:00;133,807805837979 20/08/1993 00:00:00;134,201377500820 20/08/1993 00:00:00;134,201377500820 20/08/1993 00:00:00;134,201377500820 27/08/1993 00:00:00;135,598556903903 27/08/1993 00:00:00;135,598556903903 27/08/1993 00:00:00;135,598556903903 31/08/1993 00:00:00;136,556247950147 31/08/1993 00:00:00;136,556247950147 31/08/1993 00:00:00;136,556247950147 03/09/1993 00:00:00;136,726795670711 03/09/1993 00:00:00;136,726795670711 03/09/1993 00:00:00;136,726795670711 10/09/1993 00:00:00;135,985569039029 10/09/1993 00:00:00;135,985569039029 10/09/1993 00:00:00;135,985569039029 17/09/1993 00:00:00;136,995736306986 17/09/1993 00:00:00;136,995736306986 17/09/1993 00:00:00;136,995736306986 24/09/1993 00:00:00;137,349950803542 24/09/1993 00:00:00;137,349950803542 24/09/1993 00:00:00;137,349950803542 30/09/1993 00:00:00;138,307641849786 30/09/1993 00:00:00;138,307641849786 30/09/1993 00:00:00;138,307641849786 01/10/1993 00:00:00;135,670711708757 01/10/1993 00:00:00;135,670711708757 01/10/1993 00:00:00;135,670711708757 08/10/1993 00:00:00;137,054772056412 08/10/1993 00:00:00;137,054772056412 08/10/1993 00:00:00;137,054772056412 15/10/1993 00:00:00;137,271236470974 15/10/1993 00:00:00;137,271236470974 15/10/1993 00:00:00;137,271236470974 22/10/1993 00:00:00;140,118071498852 22/10/1993 00:00:00;140,118071498852 22/10/1993 00:00:00;140,118071498852 29/10/1993 00:00:00;142,695965890455 29/10/1993 00:00:00;142,695965890455 29/10/1993 00:00:00;142,695965890455 05/11/1993 00:00:00;142,531977697605 05/11/1993 00:00:00;142,531977697605 05/11/1993 00:00:00;142,531977697605 12/11/1993 00:00:00;142,591013447031 12/11/1993 00:00:00;142,591013447031 12/11/1993 00:00:00;142,591013447031 19/11/1993 00:00:00;143,725811741554 19/11/1993 00:00:00;143,725811741554 19/11/1993 00:00:00;143,725811741554 26/11/1993 00:00:00;144,322728763529 26/11/1993 00:00:00;144,322728763529 26/11/1993 00:00:00;144,322728763529 03/12/1993 00:00:00;145,496884224335 03/12/1993 00:00:00;145,496884224335 03/12/1993 00:00:00;145,496884224335 10/12/1993 00:00:00;147,458183010823 10/12/1993 00:00:00;147,458183010823 10/12/1993 00:00:00;147,458183010823 17/12/1993 00:00:00;149,084945883896 17/12/1993 00:00:00;149,084945883896 17/12/1993 00:00:00;149,084945883896 24/12/1993 00:00:00;151,459494916365 24/12/1993 00:00:00;151,459494916365 24/12/1993 00:00:00;151,459494916365 31/12/1993 00:00:00;154,483437192522 31/12/1993 00:00:00;154,483437192522 31/12/1993 00:00:00;154,483437192522 07/01/1994 00:00:00;156,293866841587 07/01/1994 00:00:00;156,293866841587 07/01/1994 00:00:00;156,293866841587 14/01/1994 00:00:00;160,688750409970 14/01/1994 00:00:00;160,688750409970 14/01/1994 00:00:00;160,688750409970 21/01/1994 00:00:00;162,413906198753 21/01/1994 00:00:00;162,413906198753 21/01/1994 00:00:00;162,413906198753 28/01/1994 00:00:00;165,090193506067 28/01/1994 00:00:00;165,090193506067 28/01/1994 00:00:00;165,090193506067 04/02/1994 00:00:00;167,563135454247 04/02/1994 00:00:00;167,563135454247 04/02/1994 00:00:00;167,563135454247 11/02/1994 00:00:00;165,614955723187 11/02/1994 00:00:00;165,614955723187 11/02/1994 00:00:00;165,614955723187 18/02/1994 00:00:00;164,860610036077 18/02/1994 00:00:00;164,860610036077 18/02/1994 00:00:00;164,860610036077 25/02/1994 00:00:00;165,011479173499 25/02/1994 00:00:00;165,011479173499 25/02/1994 00:00:00;165,011479173499 04/03/1994 00:00:00;163,351918661856 04/03/1994 00:00:00;163,351918661856 04/03/1994 00:00:00;163,351918661856 11/03/1994 00:00:00;163,568383076418 11/03/1994 00:00:00;163,568383076418 11/03/1994 00:00:00;163,568383076418 18/03/1994 00:00:00;163,843883240406 18/03/1994 00:00:00;163,843883240406 18/03/1994 00:00:00;163,843883240406 25/03/1994 00:00:00;160,839619547392 25/03/1994 00:00:00;160,839619547392 25/03/1994 00:00:00;160,839619547392 31/03/1994 00:00:00;157,658248606100 31/03/1994 00:00:00;157,658248606100 31/03/1994 00:00:00;157,658248606100 08/04/1994 00:00:00;158,242046572646 08/04/1994 00:00:00;158,242046572646 08/04/1994 00:00:00;158,242046572646 15/04/1994 00:00:00;158,301082322072 15/04/1994 00:00:00;158,301082322072 15/04/1994 00:00:00;158,301082322072 22/04/1994 00:00:00;154,621187274516 22/04/1994 00:00:00;154,621187274516 22/04/1994 00:00:00;154,621187274516 29/04/1994 00:00:00;155,900295178746 29/04/1994 00:00:00;155,900295178746 29/04/1994 00:00:00;155,900295178746 06/05/1994 00:00:00;155,382092489340 06/05/1994 00:00:00;155,382092489340 06/05/1994 00:00:00;155,382092489340 13/05/1994 00:00:00;155,611675959330 13/05/1994 00:00:00;155,611675959330 13/05/1994 00:00:00;155,611675959330 20/05/1994 00:00:00;156,510331256149 20/05/1994 00:00:00;156,510331256149 20/05/1994 00:00:00;156,510331256149 27/05/1994 00:00:00;154,411282387667 27/05/1994 00:00:00;154,411282387667 27/05/1994 00:00:00;154,411282387667 03/06/1994 00:00:00;150,678911118399 03/06/1994 00:00:00;150,678911118399 03/06/1994 00:00:00;150,678911118399 10/06/1994 00:00:00;151,564447359789 10/06/1994 00:00:00;151,564447359789 10/06/1994 00:00:00;151,564447359789 17/06/1994 00:00:00;147,799278451951 17/06/1994 00:00:00;147,799278451951 17/06/1994 00:00:00;147,799278451951 24/06/1994 00:00:00;145,057395867497 24/06/1994 00:00:00;145,057395867497 24/06/1994 00:00:00;145,057395867497 30/06/1994 00:00:00;147,012135126270 30/06/1994 00:00:00;147,012135126270 30/06/1994 00:00:00;147,012135126270 01/07/1994 00:00:00;145,746146277467 01/07/1994 00:00:00;145,746146277467 01/07/1994 00:00:00;145,746146277467 08/07/1994 00:00:00;146,579206297146 08/07/1994 00:00:00;146,579206297146 08/07/1994 00:00:00;146,579206297146 13/07/1994 00:00:00;148,297802558215 13/07/1994 00:00:00;148,297802558215 13/07/1994 00:00:00;148,297802558215 22/07/1994 00:00:00;151,912102328632 22/07/1994 00:00:00;151,912102328632 22/07/1994 00:00:00;151,912102328632 29/07/1994 00:00:00;155,264020990488 29/07/1994 00:00:00;155,264020990488 29/07/1994 00:00:00;155,264020990488 05/08/1994 00:00:00;157,081010167267 05/08/1994 00:00:00;157,081010167267 05/08/1994 00:00:00;157,081010167267 12/08/1994 00:00:00;154,621187274515 12/08/1994 00:00:00;154,621187274515 12/08/1994 00:00:00;154,621187274515 19/08/1994 00:00:00;154,824532633650 19/08/1994 00:00:00;154,824532633650 19/08/1994 00:00:00;154,824532633650 26/08/1994 00:00:00;154,719580190225 26/08/1994 00:00:00;154,719580190225 26/08/1994 00:00:00;154,719580190225 31/08/1994 00:00:00;155,906854706460 31/08/1994 00:00:00;155,906854706460 31/08/1994 00:00:00;155,906854706460 02/09/1994 00:00:00;156,523450311577 02/09/1994 00:00:00;156,523450311577 02/09/1994 00:00:00;156,523450311577 09/09/1994 00:00:00;155,421449655624 09/09/1994 00:00:00;155,421449655624 09/09/1994 00:00:00;155,421449655624 16/09/1994 00:00:00;155,460806821908 16/09/1994 00:00:00;155,460806821908 16/09/1994 00:00:00;155,460806821908 23/09/1994 00:00:00;150,278779927844 23/09/1994 00:00:00;150,278779927844 23/09/1994 00:00:00;150,278779927844 30/09/1994 00:00:00;146,723515906854 30/09/1994 00:00:00;146,723515906854 30/09/1994 00:00:00;146,723515906854 07/10/1994 00:00:00;145,680551000327 07/10/1994 00:00:00;145,680551000327 07/10/1994 00:00:00;145,680551000327 14/10/1994 00:00:00;149,045588717611 14/10/1994 00:00:00;149,045588717611 14/10/1994 00:00:00;149,045588717611 21/10/1994 00:00:00;145,359134142341 21/10/1994 00:00:00;145,359134142341 21/10/1994 00:00:00;145,359134142341 28/10/1994 00:00:00;143,430632994424 28/10/1994 00:00:00;143,430632994424 28/10/1994 00:00:00;143,430632994424 04/11/1994 00:00:00;144,552312233518 04/11/1994 00:00:00;144,552312233518 04/11/1994 00:00:00;144,552312233518 10/11/1994 00:00:00;145,700229583469 10/11/1994 00:00:00;145,700229583469 10/11/1994 00:00:00;145,700229583469 18/11/1994 00:00:00;145,700229583469 18/11/1994 00:00:00;145,700229583469 18/11/1994 00:00:00;145,700229583469 25/11/1994 00:00:00;145,746146277467 25/11/1994 00:00:00;145,746146277467 25/11/1994 00:00:00;145,746146277467 02/12/1994 00:00:00;146,277468022302 02/12/1994 00:00:00;146,277468022302 02/12/1994 00:00:00;146,277468022302 09/12/1994 00:00:00;144,788455231222 09/12/1994 00:00:00;144,788455231222 09/12/1994 00:00:00;144,788455231222 16/12/1994 00:00:00;142,545096753033 16/12/1994 00:00:00;142,545096753033 16/12/1994 00:00:00;142,545096753033 23/12/1994 00:00:00;141,718596261068 23/12/1994 00:00:00;141,718596261068 23/12/1994 00:00:00;141,718596261068 30/12/1994 00:00:00;141,712036733354 30/12/1994 00:00:00;141,712036733354 30/12/1994 00:00:00;141,712036733354 06/01/1995 00:00:00;140,347654968841 06/01/1995 00:00:00;140,347654968841 06/01/1995 00:00:00;140,347654968841 13/01/1995 00:00:00;139,744178419153 13/01/1995 00:00:00;139,744178419153 13/01/1995 00:00:00;139,744178419153 20/01/1995 00:00:00;139,140701869465 20/01/1995 00:00:00;139,140701869465 20/01/1995 00:00:00;139,140701869465 27/01/1995 00:00:00;138,570022958346 27/01/1995 00:00:00;138,570022958346 27/01/1995 00:00:00;138,570022958346 03/02/1995 00:00:00;139,927845195145 03/02/1995 00:00:00;139,927845195145 03/02/1995 00:00:00;139,927845195145 10/02/1995 00:00:00;142,525418169891 10/02/1995 00:00:00;142,525418169891 10/02/1995 00:00:00;142,525418169891 17/02/1995 00:00:00;141,876024926204 17/02/1995 00:00:00;141,876024926204 17/02/1995 00:00:00;141,876024926204 24/02/1995 00:00:00;141,298786487372 24/02/1995 00:00:00;141,298786487372 24/02/1995 00:00:00;141,298786487372 03/03/1995 00:00:00;140,459166939979 03/03/1995 00:00:00;140,459166939979 03/03/1995 00:00:00;140,459166939979 10/03/1995 00:00:00;137,520498524105 10/03/1995 00:00:00;137,520498524105 10/03/1995 00:00:00;137,520498524105 17/03/1995 00:00:00;138,242046572646 17/03/1995 00:00:00;138,242046572646 17/03/1995 00:00:00;138,242046572646 24/03/1995 00:00:00;139,737618891439 24/03/1995 00:00:00;139,737618891439 24/03/1995 00:00:00;139,737618891439 31/03/1995 00:00:00;142,295834699901 31/03/1995 00:00:00;142,295834699901 31/03/1995 00:00:00;142,295834699901 07/04/1995 00:00:00;143,633978353558 07/04/1995 00:00:00;143,633978353558 07/04/1995 00:00:00;143,633978353558 13/04/1995 00:00:00;143,771728435552 13/04/1995 00:00:00;143,771728435552 13/04/1995 00:00:00;143,771728435552 21/04/1995 00:00:00;143,351918661855 21/04/1995 00:00:00;143,351918661855 21/04/1995 00:00:00;143,351918661855 28/04/1995 00:00:00;145,286979337487 28/04/1995 00:00:00;145,286979337487 28/04/1995 00:00:00;145,286979337487 05/05/1995 00:00:00;146,703837323712 05/05/1995 00:00:00;146,703837323712 05/05/1995 00:00:00;146,703837323712 12/05/1995 00:00:00;149,176779271891 12/05/1995 00:00:00;149,176779271891 12/05/1995 00:00:00;149,176779271891 19/05/1995 00:00:00;149,406362741882 19/05/1995 00:00:00;149,406362741882 19/05/1995 00:00:00;149,406362741882 26/05/1995 00:00:00;149,858970154148 26/05/1995 00:00:00;149,858970154148 26/05/1995 00:00:00;149,858970154148 02/06/1995 00:00:00;150,560839619546 02/06/1995 00:00:00;150,560839619546 02/06/1995 00:00:00;150,560839619546 09/06/1995 00:00:00;150,409970482124 09/06/1995 00:00:00;150,409970482124 09/06/1995 00:00:00;150,409970482124 16/06/1995 00:00:00;149,065267300753 16/06/1995 00:00:00;149,065267300753 16/06/1995 00:00:00;149,065267300753 23/06/1995 00:00:00;147,923909478516 23/06/1995 00:00:00;147,923909478516 23/06/1995 00:00:00;147,923909478516 30/06/1995 00:00:00;147,550016398818 30/06/1995 00:00:00;147,550016398818 30/06/1995 00:00:00;147,550016398818 07/07/1995 00:00:00;149,183338799605 07/07/1995 00:00:00;149,183338799605 07/07/1995 00:00:00;149,183338799605 13/07/1995 00:00:00;149,511315185306 13/07/1995 00:00:00;149,511315185306 13/07/1995 00:00:00;149,511315185306 21/07/1995 00:00:00;149,098064939323 21/07/1995 00:00:00;149,098064939323 21/07/1995 00:00:00;149,098064939323 28/07/1995 00:00:00;148,468350278779 28/07/1995 00:00:00;148,468350278779 28/07/1995 00:00:00;148,468350278779 04/08/1995 00:00:00;148,888160052475 04/08/1995 00:00:00;148,888160052475 04/08/1995 00:00:00;148,888160052475 11/08/1995 00:00:00;149,157100688749 11/08/1995 00:00:00;149,157100688749 11/08/1995 00:00:00;149,157100688749 18/08/1995 00:00:00;150,751065923252 18/08/1995 00:00:00;150,751065923252 18/08/1995 00:00:00;150,751065923252 25/08/1995 00:00:00;150,377172843554 25/08/1995 00:00:00;150,377172843554 25/08/1995 00:00:00;150,377172843554 31/08/1995 00:00:00;149,740898655296 31/08/1995 00:00:00;149,740898655296 31/08/1995 00:00:00;149,740898655296 01/09/1995 00:00:00;149,426041325023 01/09/1995 00:00:00;149,426041325023 01/09/1995 00:00:00;149,426041325023 08/09/1995 00:00:00;148,953755329615 08/09/1995 00:00:00;148,953755329615 08/09/1995 00:00:00;148,953755329615 15/09/1995 00:00:00;149,963922597572 15/09/1995 00:00:00;149,963922597572 15/09/1995 00:00:00;149,963922597572 22/09/1995 00:00:00;148,356838307641 22/09/1995 00:00:00;148,356838307641 22/09/1995 00:00:00;148,356838307641 29/09/1995 00:00:00;146,067563135453 29/09/1995 00:00:00;146,067563135453 29/09/1995 00:00:00;146,067563135453 06/10/1995 00:00:00;143,948835683830 06/10/1995 00:00:00;143,948835683830 06/10/1995 00:00:00;143,948835683830 13/10/1995 00:00:00;144,414562151524 13/10/1995 00:00:00;144,414562151524 13/10/1995 00:00:00;144,414562151524 20/10/1995 00:00:00;141,974417841914 20/10/1995 00:00:00;141,974417841914 20/10/1995 00:00:00;141,974417841914 23/10/1995 00:00:00;141,180714988520 23/10/1995 00:00:00;141,180714988520 23/10/1995 00:00:00;141,180714988520 24/10/1995 00:00:00;140,072154804853 24/10/1995 00:00:00;140,072154804853 24/10/1995 00:00:00;140,072154804853 25/10/1995 00:00:00;139,672023614299 25/10/1995 00:00:00;139,672023614299 25/10/1995 00:00:00;139,672023614299 26/10/1995 00:00:00;139,934404722859 26/10/1995 00:00:00;139,934404722859 26/10/1995 00:00:00;139,934404722859 27/10/1995 00:00:00;139,875368973433 27/10/1995 00:00:00;139,875368973433 27/10/1995 00:00:00;139,875368973433 30/10/1995 00:00:00;140,059035749425 30/10/1995 00:00:00;140,059035749425 30/10/1995 00:00:00;140,059035749425 31/10/1995 00:00:00;141,049524434239 31/10/1995 00:00:00;141,049524434239 31/10/1995 00:00:00;141,049524434239 02/11/1995 00:00:00;141,593965234502 02/11/1995 00:00:00;141,593965234502 02/11/1995 00:00:00;141,593965234502 03/11/1995 00:00:00;141,876024926204 03/11/1995 00:00:00;141,876024926204 03/11/1995 00:00:00;141,876024926204 06/11/1995 00:00:00;141,633322400786 06/11/1995 00:00:00;141,633322400786 06/11/1995 00:00:00;141,633322400786 07/11/1995 00:00:00;141,187274516234 07/11/1995 00:00:00;141,187274516234 07/11/1995 00:00:00;141,187274516234 08/11/1995 00:00:00;141,423417513938 08/11/1995 00:00:00;141,423417513938 08/11/1995 00:00:00;141,423417513938 09/11/1995 00:00:00;141,528369957362 09/11/1995 00:00:00;141,528369957362 09/11/1995 00:00:00;141,528369957362 10/11/1995 00:00:00;141,318465070514 10/11/1995 00:00:00;141,318465070514 10/11/1995 00:00:00;141,318465070514 13/11/1995 00:00:00;140,892095769103 13/11/1995 00:00:00;140,892095769103 13/11/1995 00:00:00;140,892095769103 14/11/1995 00:00:00;140,524762217119 14/11/1995 00:00:00;140,524762217119 14/11/1995 00:00:00;140,524762217119 15/11/1995 00:00:00;140,728107576253 15/11/1995 00:00:00;140,728107576253 15/11/1995 00:00:00;140,728107576253 16/11/1995 00:00:00;141,718596261068 16/11/1995 00:00:00;141,718596261068 16/11/1995 00:00:00;141,718596261068 17/11/1995 00:00:00;142,499180059034 17/11/1995 00:00:00;142,499180059034 17/11/1995 00:00:00;142,499180059034 20/11/1995 00:00:00;142,361429977040 20/11/1995 00:00:00;142,361429977040 20/11/1995 00:00:00;142,361429977040 21/11/1995 00:00:00;141,757953427352 21/11/1995 00:00:00;141,757953427352 21/11/1995 00:00:00;141,757953427352 22/11/1995 00:00:00;141,220072154803 22/11/1995 00:00:00;141,220072154803 22/11/1995 00:00:00;141,220072154803 23/11/1995 00:00:00;140,846179075105 23/11/1995 00:00:00;140,846179075105 23/11/1995 00:00:00;140,846179075105 24/11/1995 00:00:00;141,607084289930 24/11/1995 00:00:00;141,607084289930 24/11/1995 00:00:00;141,607084289930 27/11/1995 00:00:00;141,921941620202 27/11/1995 00:00:00;141,921941620202 27/11/1995 00:00:00;141,921941620202 28/11/1995 00:00:00;141,823548704492 28/11/1995 00:00:00;141,823548704492 28/11/1995 00:00:00;141,823548704492 29/11/1995 00:00:00;141,318465070514 29/11/1995 00:00:00;141,318465070514 29/11/1995 00:00:00;141,318465070514 30/11/1995 00:00:00;140,800262381107 30/11/1995 00:00:00;140,800262381107 30/11/1995 00:00:00;140,800262381107 01/12/1995 00:00:00;140,183666775991 01/12/1995 00:00:00;140,183666775991 01/12/1995 00:00:00;140,183666775991 04/12/1995 00:00:00;138,996392259756 04/12/1995 00:00:00;138,996392259756 04/12/1995 00:00:00;138,996392259756 05/12/1995 00:00:00;138,078058379795 05/12/1995 00:00:00;138,078058379795 05/12/1995 00:00:00;138,078058379795 06/12/1995 00:00:00;138,838963594620 06/12/1995 00:00:00;138,838963594620 06/12/1995 00:00:00;138,838963594620 07/12/1995 00:00:00;139,061987536896 07/12/1995 00:00:00;139,061987536896 07/12/1995 00:00:00;139,061987536896 08/12/1995 00:00:00;139,658904558870 08/12/1995 00:00:00;139,658904558870 08/12/1995 00:00:00;139,658904558870 11/12/1995 00:00:00;139,868809445718 11/12/1995 00:00:00;139,868809445718 11/12/1995 00:00:00;139,868809445718 12/12/1995 00:00:00;139,927845195145 12/12/1995 00:00:00;139,927845195145 12/12/1995 00:00:00;139,927845195145 13/12/1995 00:00:00;139,396523450310 13/12/1995 00:00:00;139,396523450310 13/12/1995 00:00:00;139,396523450310 14/12/1995 00:00:00;138,202689406361 14/12/1995 00:00:00;138,202689406361 14/12/1995 00:00:00;138,202689406361 15/12/1995 00:00:00;140,111511971137 15/12/1995 00:00:00;140,111511971137 15/12/1995 00:00:00;140,111511971137 18/12/1995 00:00:00;139,770416530008 18/12/1995 00:00:00;139,770416530008 18/12/1995 00:00:00;139,770416530008 19/12/1995 00:00:00;138,510987208920 19/12/1995 00:00:00;138,510987208920 19/12/1995 00:00:00;138,510987208920 20/12/1995 00:00:00;138,196129878647 20/12/1995 00:00:00;138,196129878647 20/12/1995 00:00:00;138,196129878647 21/12/1995 00:00:00;137,802558215807 21/12/1995 00:00:00;137,802558215807 21/12/1995 00:00:00;137,802558215807 22/12/1995 00:00:00;139,114463758608 22/12/1995 00:00:00;139,114463758608 22/12/1995 00:00:00;139,114463758608 26/12/1995 00:00:00;139,881928501146 26/12/1995 00:00:00;139,881928501146 26/12/1995 00:00:00;139,881928501146 27/12/1995 00:00:00;140,682190882255 27/12/1995 00:00:00;140,682190882255 27/12/1995 00:00:00;140,682190882255 28/12/1995 00:00:00;140,577238438831 28/12/1995 00:00:00;140,577238438831 28/12/1995 00:00:00;140,577238438831 29/12/1995 00:00:00;142,144965562478 29/12/1995 00:00:00;142,144965562478 29/12/1995 00:00:00;142,144965562478 02/01/1996 00:00:00;142,709084945882 02/01/1996 00:00:00;142,709084945882 02/01/1996 00:00:00;142,709084945882 03/01/1996 00:00:00;143,719252213839 03/01/1996 00:00:00;143,719252213839 03/01/1996 00:00:00;143,719252213839 04/01/1996 00:00:00;145,004919645784 04/01/1996 00:00:00;145,004919645784 04/01/1996 00:00:00;145,004919645784 05/01/1996 00:00:00;146,907182682845 05/01/1996 00:00:00;146,907182682845 05/01/1996 00:00:00;146,907182682845 08/01/1996 00:00:00;147,759921285666 08/01/1996 00:00:00;147,759921285666 08/01/1996 00:00:00;147,759921285666 09/01/1996 00:00:00;148,061659560510 09/01/1996 00:00:00;148,061659560510 09/01/1996 00:00:00;148,061659560510 10/01/1996 00:00:00;148,192850114790 10/01/1996 00:00:00;148,192850114790 10/01/1996 00:00:00;148,192850114790 11/01/1996 00:00:00;147,917349950802 11/01/1996 00:00:00;147,917349950802 11/01/1996 00:00:00;147,917349950802 12/01/1996 00:00:00;149,039029189897 12/01/1996 00:00:00;149,039029189897 12/01/1996 00:00:00;149,039029189897 15/01/1996 00:00:00;150,337815677270 15/01/1996 00:00:00;150,337815677270 15/01/1996 00:00:00;150,337815677270 16/01/1996 00:00:00;151,079042308952 16/01/1996 00:00:00;151,079042308952 16/01/1996 00:00:00;151,079042308952 17/01/1996 00:00:00;152,115447687765 17/01/1996 00:00:00;152,115447687765 17/01/1996 00:00:00;152,115447687765 18/01/1996 00:00:00;152,902591013445 18/01/1996 00:00:00;152,902591013445 18/01/1996 00:00:00;152,902591013445 19/01/1996 00:00:00;153,873401115118 19/01/1996 00:00:00;153,873401115118 19/01/1996 00:00:00;153,873401115118 22/01/1996 00:00:00;154,470318137092 22/01/1996 00:00:00;154,470318137092 22/01/1996 00:00:00;154,470318137092 23/01/1996 00:00:00;154,726139717939 23/01/1996 00:00:00;154,726139717939 23/01/1996 00:00:00;154,726139717939 24/01/1996 00:00:00;154,516234831090 24/01/1996 00:00:00;154,516234831090 24/01/1996 00:00:00;154,516234831090 25/01/1996 00:00:00;155,414890127909 25/01/1996 00:00:00;155,414890127909 25/01/1996 00:00:00;155,414890127909 26/01/1996 00:00:00;155,860938012461 26/01/1996 00:00:00;155,860938012461 26/01/1996 00:00:00;155,860938012461 29/01/1996 00:00:00;156,372581174154 29/01/1996 00:00:00;156,372581174154 29/01/1996 00:00:00;156,372581174154 30/01/1996 00:00:00;156,995736306984 30/01/1996 00:00:00;156,995736306984 30/01/1996 00:00:00;156,995736306984 31/01/1996 00:00:00;159,212856674318 31/01/1996 00:00:00;159,212856674318 31/01/1996 00:00:00;159,212856674318 01/02/1996 00:00:00;160,511643161690 01/02/1996 00:00:00;160,511643161690 01/02/1996 00:00:00;160,511643161690 02/02/1996 00:00:00;161,075762545095 02/02/1996 00:00:00;161,075762545095 02/02/1996 00:00:00;161,075762545095 05/02/1996 00:00:00;161,285667431943 05/02/1996 00:00:00;161,285667431943 05/02/1996 00:00:00;161,285667431943 06/02/1996 00:00:00;160,446047884550 06/02/1996 00:00:00;160,446047884550 06/02/1996 00:00:00;160,446047884550 07/02/1996 00:00:00;161,128238766807 07/02/1996 00:00:00;161,128238766807 07/02/1996 00:00:00;161,128238766807 08/02/1996 00:00:00;162,112167923907 08/02/1996 00:00:00;162,112167923907 08/02/1996 00:00:00;162,112167923907 09/02/1996 00:00:00;161,528369957361 09/02/1996 00:00:00;161,528369957361 09/02/1996 00:00:00;161,528369957361 12/02/1996 00:00:00;161,626762873071 12/02/1996 00:00:00;161,626762873071 12/02/1996 00:00:00;161,626762873071 13/02/1996 00:00:00;162,381108560182 13/02/1996 00:00:00;162,381108560182 13/02/1996 00:00:00;162,381108560182 14/02/1996 00:00:00;163,128894719578 14/02/1996 00:00:00;163,128894719578 14/02/1996 00:00:00;163,128894719578 15/02/1996 00:00:00;163,384716300424 15/02/1996 00:00:00;163,384716300424 15/02/1996 00:00:00;163,384716300424 16/02/1996 00:00:00;163,574942604130 16/02/1996 00:00:00;163,574942604130 16/02/1996 00:00:00;163,574942604130 19/02/1996 00:00:00;163,633978353556 19/02/1996 00:00:00;163,633978353556 19/02/1996 00:00:00;163,633978353556 20/02/1996 00:00:00;164,099704821251 20/02/1996 00:00:00;164,099704821251 20/02/1996 00:00:00;164,099704821251 21/02/1996 00:00:00;163,620859298128 21/02/1996 00:00:00;163,620859298128 21/02/1996 00:00:00;163,620859298128 22/02/1996 00:00:00;164,073466710395 22/02/1996 00:00:00;164,073466710395 22/02/1996 00:00:00;164,073466710395 23/02/1996 00:00:00;165,267300754344 23/02/1996 00:00:00;165,267300754344 23/02/1996 00:00:00;165,267300754344 26/02/1996 00:00:00;166,408658576580 26/02/1996 00:00:00;166,408658576580 26/02/1996 00:00:00;166,408658576580 27/02/1996 00:00:00;165,969170219742 27/02/1996 00:00:00;165,969170219742 27/02/1996 00:00:00;165,969170219742 28/02/1996 00:00:00;167,130206625121 28/02/1996 00:00:00;167,130206625121 28/02/1996 00:00:00;167,130206625121 29/02/1996 00:00:00;168,278123975072 29/02/1996 00:00:00;168,278123975072 29/02/1996 00:00:00;168,278123975072 01/03/1996 00:00:00;170,593637258115 01/03/1996 00:00:00;170,593637258115 01/03/1996 00:00:00;170,593637258115 04/03/1996 00:00:00;172,364709740896 04/03/1996 00:00:00;172,364709740896 04/03/1996 00:00:00;172,364709740896 05/03/1996 00:00:00;173,460150869135 05/03/1996 00:00:00;173,460150869135 05/03/1996 00:00:00;173,460150869135 06/03/1996 00:00:00;173,289603148571 06/03/1996 00:00:00;173,289603148571 06/03/1996 00:00:00;173,289603148571 07/03/1996 00:00:00;173,099376844865 07/03/1996 00:00:00;173,099376844865 07/03/1996 00:00:00;173,099376844865 08/03/1996 00:00:00;173,263365037715 08/03/1996 00:00:00;173,263365037715 08/03/1996 00:00:00;173,263365037715 11/03/1996 00:00:00;171,164316169234 11/03/1996 00:00:00;171,164316169234 11/03/1996 00:00:00;171,164316169234 12/03/1996 00:00:00;171,243030501802 12/03/1996 00:00:00;171,243030501802 12/03/1996 00:00:00;171,243030501802 13/03/1996 00:00:00;170,869137422103 13/03/1996 00:00:00;170,869137422103 13/03/1996 00:00:00;170,869137422103 14/03/1996 00:00:00;171,302066251228 14/03/1996 00:00:00;171,302066251228 14/03/1996 00:00:00;171,302066251228 15/03/1996 00:00:00;171,767792718922 15/03/1996 00:00:00;171,767792718922 15/03/1996 00:00:00;171,767792718922 18/03/1996 00:00:00;172,115447687764 18/03/1996 00:00:00;172,115447687764 18/03/1996 00:00:00;172,115447687764 19/03/1996 00:00:00;172,640209904884 19/03/1996 00:00:00;172,640209904884 19/03/1996 00:00:00;172,640209904884 20/03/1996 00:00:00;172,561495572316 20/03/1996 00:00:00;172,561495572316 20/03/1996 00:00:00;172,561495572316 21/03/1996 00:00:00;171,597244998358 21/03/1996 00:00:00;171,597244998358 21/03/1996 00:00:00;171,597244998358 22/03/1996 00:00:00;171,931780911772 22/03/1996 00:00:00;171,931780911772 22/03/1996 00:00:00;171,931780911772 25/03/1996 00:00:00;172,627090849456 25/03/1996 00:00:00;172,627090849456 25/03/1996 00:00:00;172,627090849456 26/03/1996 00:00:00;173,053460150867 26/03/1996 00:00:00;173,053460150867 26/03/1996 00:00:00;173,053460150867 27/03/1996 00:00:00;173,217448343717 27/03/1996 00:00:00;173,217448343717 27/03/1996 00:00:00;173,217448343717 28/03/1996 00:00:00;174,175139389961 28/03/1996 00:00:00;174,175139389961 28/03/1996 00:00:00;174,175139389961 29/03/1996 00:00:00;175,034437520496 29/03/1996 00:00:00;175,034437520496 29/03/1996 00:00:00;175,034437520496 01/04/1996 00:00:00;175,572318793044 01/04/1996 00:00:00;175,572318793044 01/04/1996 00:00:00;175,572318793044 02/04/1996 00:00:00;177,120367333549 02/04/1996 00:00:00;177,120367333549 02/04/1996 00:00:00;177,120367333549 03/04/1996 00:00:00;177,205641193831 03/04/1996 00:00:00;177,205641193831 03/04/1996 00:00:00;177,205641193831 04/04/1996 00:00:00;177,586093801244 04/04/1996 00:00:00;177,586093801244 04/04/1996 00:00:00;177,586093801244 09/04/1996 00:00:00;177,828796326662 09/04/1996 00:00:00;177,828796326662 09/04/1996 00:00:00;177,828796326662 10/04/1996 00:00:00;179,029189898325 10/04/1996 00:00:00;179,029189898325 10/04/1996 00:00:00;179,029189898325 11/04/1996 00:00:00;179,350606756311 11/04/1996 00:00:00;179,350606756311 11/04/1996 00:00:00;179,350606756311 12/04/1996 00:00:00;178,720892095767 12/04/1996 00:00:00;178,720892095767 12/04/1996 00:00:00;178,720892095767 15/04/1996 00:00:00;178,734011151195 15/04/1996 00:00:00;178,734011151195 15/04/1996 00:00:00;178,734011151195 16/04/1996 00:00:00;179,271892423743 16/04/1996 00:00:00;179,271892423743 16/04/1996 00:00:00;179,271892423743 17/04/1996 00:00:00;179,127582814035 17/04/1996 00:00:00;179,127582814035 17/04/1996 00:00:00;179,127582814035 18/04/1996 00:00:00;178,530665792060 18/04/1996 00:00:00;178,530665792060 18/04/1996 00:00:00;178,530665792060 19/04/1996 00:00:00;179,521154476875 19/04/1996 00:00:00;179,521154476875 19/04/1996 00:00:00;179,521154476875 22/04/1996 00:00:00;180,078714332565 22/04/1996 00:00:00;180,078714332565 22/04/1996 00:00:00;180,078714332565 23/04/1996 00:00:00;180,255821580844 23/04/1996 00:00:00;180,255821580844 23/04/1996 00:00:00;180,255821580844 24/04/1996 00:00:00;181,436536569364 24/04/1996 00:00:00;181,436536569364 24/04/1996 00:00:00;181,436536569364 25/04/1996 00:00:00;182,276156116757 25/04/1996 00:00:00;182,276156116757 25/04/1996 00:00:00;182,276156116757 26/04/1996 00:00:00;183,128894719577 26/04/1996 00:00:00;183,128894719577 26/04/1996 00:00:00;183,128894719577 29/04/1996 00:00:00;183,502787799276 29/04/1996 00:00:00;183,502787799276 29/04/1996 00:00:00;183,502787799276 30/04/1996 00:00:00;183,725811741552 30/04/1996 00:00:00;183,725811741552 30/04/1996 00:00:00;183,725811741552 02/05/1996 00:00:00;184,408002623808 02/05/1996 00:00:00;184,408002623808 02/05/1996 00:00:00;184,408002623808 03/05/1996 00:00:00;184,040669071824 03/05/1996 00:00:00;184,040669071824 03/05/1996 00:00:00;184,040669071824 06/05/1996 00:00:00;183,096097081007 06/05/1996 00:00:00;183,096097081007 06/05/1996 00:00:00;183,096097081007 07/05/1996 00:00:00;182,407346671037 07/05/1996 00:00:00;182,407346671037 07/05/1996 00:00:00;182,407346671037 09/05/1996 00:00:00;182,249918005901 09/05/1996 00:00:00;182,249918005901 09/05/1996 00:00:00;182,249918005901 10/05/1996 00:00:00;182,709084945881 10/05/1996 00:00:00;182,709084945881 10/05/1996 00:00:00;182,709084945881 13/05/1996 00:00:00;182,682846835025 13/05/1996 00:00:00;182,682846835025 13/05/1996 00:00:00;182,682846835025 14/05/1996 00:00:00;182,440144309607 14/05/1996 00:00:00;182,440144309607 14/05/1996 00:00:00;182,440144309607 15/05/1996 00:00:00;183,063299442437 15/05/1996 00:00:00;183,063299442437 15/05/1996 00:00:00;183,063299442437 17/05/1996 00:00:00;183,424073466708 17/05/1996 00:00:00;183,424073466708 17/05/1996 00:00:00;183,424073466708 20/05/1996 00:00:00;183,207609052145 20/05/1996 00:00:00;183,207609052145 20/05/1996 00:00:00;183,207609052145 21/05/1996 00:00:00;183,489668743848 21/05/1996 00:00:00;183,489668743848 21/05/1996 00:00:00;183,489668743848 22/05/1996 00:00:00;184,211216792388 22/05/1996 00:00:00;184,211216792388 22/05/1996 00:00:00;184,211216792388 23/05/1996 00:00:00;183,417513938994 23/05/1996 00:00:00;183,417513938994 23/05/1996 00:00:00;183,417513938994 24/05/1996 00:00:00;183,653656936698 24/05/1996 00:00:00;183,653656936698 24/05/1996 00:00:00;183,653656936698 28/05/1996 00:00:00;184,316169235812 28/05/1996 00:00:00;184,316169235812 28/05/1996 00:00:00;184,316169235812 29/05/1996 00:00:00;184,696621843224 29/05/1996 00:00:00;184,696621843224 29/05/1996 00:00:00;184,696621843224 30/05/1996 00:00:00;184,978681534927 30/05/1996 00:00:00;184,978681534927 30/05/1996 00:00:00;184,978681534927 31/05/1996 00:00:00;184,781895703506 31/05/1996 00:00:00;184,781895703506 31/05/1996 00:00:00;184,781895703506 03/06/1996 00:00:00;185,280419809771 03/06/1996 00:00:00;185,280419809771 03/06/1996 00:00:00;185,280419809771 04/06/1996 00:00:00;184,821252869790 04/06/1996 00:00:00;184,821252869790 04/06/1996 00:00:00;184,821252869790 05/06/1996 00:00:00;184,834371925218 05/06/1996 00:00:00;184,834371925218 05/06/1996 00:00:00;184,834371925218 06/06/1996 00:00:00;185,700229583467 06/06/1996 00:00:00;185,700229583467 06/06/1996 00:00:00;185,700229583467 07/06/1996 00:00:00;185,988848802883 07/06/1996 00:00:00;185,988848802883 07/06/1996 00:00:00;185,988848802883 10/06/1996 00:00:00;185,818301082319 10/06/1996 00:00:00;185,818301082319 10/06/1996 00:00:00;185,818301082319 11/06/1996 00:00:00;186,953099376842 11/06/1996 00:00:00;186,953099376842 11/06/1996 00:00:00;186,953099376842 12/06/1996 00:00:00;186,513611020003 12/06/1996 00:00:00;186,513611020003 12/06/1996 00:00:00;186,513611020003 13/06/1996 00:00:00;186,493932436861 13/06/1996 00:00:00;186,493932436861 13/06/1996 00:00:00;186,493932436861 14/06/1996 00:00:00;186,441456215149 14/06/1996 00:00:00;186,441456215149 14/06/1996 00:00:00;186,441456215149 17/06/1996 00:00:00;186,533289603145 17/06/1996 00:00:00;186,533289603145 17/06/1996 00:00:00;186,533289603145 18/06/1996 00:00:00;186,979337487698 18/06/1996 00:00:00;186,979337487698 18/06/1996 00:00:00;186,979337487698 19/06/1996 00:00:00;186,618563463428 19/06/1996 00:00:00;186,618563463428 19/06/1996 00:00:00;186,618563463428 20/06/1996 00:00:00;186,487372909147 20/06/1996 00:00:00;186,487372909147 20/06/1996 00:00:00;186,487372909147 21/06/1996 00:00:00;186,100360774021 21/06/1996 00:00:00;186,100360774021 21/06/1996 00:00:00;186,100360774021 24/06/1996 00:00:00;186,605444408000 24/06/1996 00:00:00;186,605444408000 24/06/1996 00:00:00;186,605444408000 25/06/1996 00:00:00;186,985897015412 25/06/1996 00:00:00;186,985897015412 25/06/1996 00:00:00;186,985897015412 26/06/1996 00:00:00;187,595933092814 26/06/1996 00:00:00;187,595933092814 26/06/1996 00:00:00;187,595933092814 27/06/1996 00:00:00;187,261397179400 27/06/1996 00:00:00;187,261397179400 27/06/1996 00:00:00;187,261397179400 28/06/1996 00:00:00;187,891111839944 28/06/1996 00:00:00;187,891111839944 28/06/1996 00:00:00;187,891111839944 01/07/1996 00:00:00;188,061659560508 01/07/1996 00:00:00;188,061659560508 01/07/1996 00:00:00;188,061659560508 02/07/1996 00:00:00;189,098064939321 02/07/1996 00:00:00;189,098064939321 02/07/1996 00:00:00;189,098064939321 03/07/1996 00:00:00;188,927517218757 03/07/1996 00:00:00;188,927517218757 03/07/1996 00:00:00;188,927517218757 04/07/1996 00:00:00;189,248934076743 04/07/1996 00:00:00;189,248934076743 04/07/1996 00:00:00;189,248934076743 05/07/1996 00:00:00;189,386684158737 05/07/1996 00:00:00;189,386684158737 05/07/1996 00:00:00;189,386684158737 08/07/1996 00:00:00;188,455231223349 08/07/1996 00:00:00;188,455231223349 08/07/1996 00:00:00;188,455231223349 09/07/1996 00:00:00;187,517218760246 09/07/1996 00:00:00;187,517218760246 09/07/1996 00:00:00;187,517218760246 10/07/1996 00:00:00;187,071170875694 10/07/1996 00:00:00;187,071170875694 10/07/1996 00:00:00;187,071170875694 11/07/1996 00:00:00;187,018694653982 11/07/1996 00:00:00;187,018694653982 11/07/1996 00:00:00;187,018694653982 12/07/1996 00:00:00;186,205313217445 12/07/1996 00:00:00;186,205313217445 12/07/1996 00:00:00;186,205313217445 15/07/1996 00:00:00;184,847490980646 15/07/1996 00:00:00;184,847490980646 15/07/1996 00:00:00;184,847490980646 16/07/1996 00:00:00;181,528369957360 16/07/1996 00:00:00;181,528369957360 16/07/1996 00:00:00;181,528369957360 17/07/1996 00:00:00;180,616595605113 17/07/1996 00:00:00;180,616595605113 17/07/1996 00:00:00;180,616595605113 18/07/1996 00:00:00;180,774024270249 18/07/1996 00:00:00;180,774024270249 18/07/1996 00:00:00;180,774024270249 19/07/1996 00:00:00;181,449655624792 19/07/1996 00:00:00;181,449655624792 19/07/1996 00:00:00;181,449655624792 22/07/1996 00:00:00;181,167595933090 22/07/1996 00:00:00;181,167595933090 22/07/1996 00:00:00;181,167595933090 23/07/1996 00:00:00;180,465726467691 23/07/1996 00:00:00;180,465726467691 23/07/1996 00:00:00;180,465726467691 24/07/1996 00:00:00;180,006559527711 24/07/1996 00:00:00;180,006559527711 24/07/1996 00:00:00;180,006559527711 25/07/1996 00:00:00;180,354214496553 25/07/1996 00:00:00;180,354214496553 25/07/1996 00:00:00;180,354214496553 26/07/1996 00:00:00;180,603476549685 26/07/1996 00:00:00;180,603476549685 26/07/1996 00:00:00;180,603476549685 29/07/1996 00:00:00;179,619547392585 29/07/1996 00:00:00;179,619547392585 29/07/1996 00:00:00;179,619547392585 30/07/1996 00:00:00;179,232535257458 30/07/1996 00:00:00;179,232535257458 30/07/1996 00:00:00;179,232535257458 31/07/1996 00:00:00;179,002951787468 31/07/1996 00:00:00;179,002951787468 31/07/1996 00:00:00;179,002951787468 01/08/1996 00:00:00;179,291571006884 01/08/1996 00:00:00;179,291571006884 01/08/1996 00:00:00;179,291571006884 02/08/1996 00:00:00;180,682190882253 02/08/1996 00:00:00;180,682190882253 02/08/1996 00:00:00;180,682190882253 05/08/1996 00:00:00;181,180714988518 05/08/1996 00:00:00;181,180714988518 05/08/1996 00:00:00;181,180714988518 06/08/1996 00:00:00;180,714988520823 06/08/1996 00:00:00;180,714988520823 06/08/1996 00:00:00;180,714988520823 07/08/1996 00:00:00;179,947523778285 07/08/1996 00:00:00;179,947523778285 07/08/1996 00:00:00;179,947523778285 08/08/1996 00:00:00;179,914726139715 08/08/1996 00:00:00;179,914726139715 08/08/1996 00:00:00;179,914726139715 09/08/1996 00:00:00;180,334535913411 09/08/1996 00:00:00;180,334535913411 09/08/1996 00:00:00;180,334535913411 12/08/1996 00:00:00;180,026238110853 12/08/1996 00:00:00;180,026238110853 12/08/1996 00:00:00;180,026238110853 13/08/1996 00:00:00;179,731059363722 13/08/1996 00:00:00;179,731059363722 13/08/1996 00:00:00;179,731059363722 14/08/1996 00:00:00;179,285011479170 14/08/1996 00:00:00;179,285011479170 14/08/1996 00:00:00;179,285011479170 19/08/1996 00:00:00;179,626106920298 19/08/1996 00:00:00;179,626106920298 19/08/1996 00:00:00;179,626106920298 20/08/1996 00:00:00;179,567071170872 20/08/1996 00:00:00;179,567071170872 20/08/1996 00:00:00;179,567071170872 21/08/1996 00:00:00;179,790095113148 21/08/1996 00:00:00;179,790095113148 21/08/1996 00:00:00;179,790095113148 22/08/1996 00:00:00;178,648737290912 22/08/1996 00:00:00;178,648737290912 22/08/1996 00:00:00;178,648737290912 23/08/1996 00:00:00;179,160380452604 23/08/1996 00:00:00;179,160380452604 23/08/1996 00:00:00;179,160380452604 26/08/1996 00:00:00;178,740570678908 26/08/1996 00:00:00;178,740570678908 26/08/1996 00:00:00;178,740570678908 27/08/1996 00:00:00;178,779927845192 27/08/1996 00:00:00;178,779927845192 27/08/1996 00:00:00;178,779927845192 28/08/1996 00:00:00;178,760249262050 28/08/1996 00:00:00;178,760249262050 28/08/1996 00:00:00;178,760249262050 29/08/1996 00:00:00;178,734011151194 29/08/1996 00:00:00;178,734011151194 29/08/1996 00:00:00;178,734011151194 30/08/1996 00:00:00;178,091177435221 30/08/1996 00:00:00;178,091177435221 30/08/1996 00:00:00;178,091177435221 02/09/1996 00:00:00;177,835355854375 02/09/1996 00:00:00;177,835355854375 02/09/1996 00:00:00;177,835355854375 03/09/1996 00:00:00;178,176451295503 03/09/1996 00:00:00;178,176451295503 03/09/1996 00:00:00;178,176451295503 04/09/1996 00:00:00;178,019022630367 04/09/1996 00:00:00;178,019022630367 04/09/1996 00:00:00;178,019022630367 05/09/1996 00:00:00;178,865201705474 05/09/1996 00:00:00;178,865201705474 05/09/1996 00:00:00;178,865201705474 06/09/1996 00:00:00;179,927845195142 06/09/1996 00:00:00;179,927845195142 06/09/1996 00:00:00;179,927845195142 09/09/1996 00:00:00;180,498524106261 09/09/1996 00:00:00;180,498524106261 09/09/1996 00:00:00;180,498524106261 10/09/1996 00:00:00;180,557559855687 10/09/1996 00:00:00;180,557559855687 10/09/1996 00:00:00;180,557559855687 11/09/1996 00:00:00;181,016726795667 11/09/1996 00:00:00;181,016726795667 11/09/1996 00:00:00;181,016726795667 12/09/1996 00:00:00;181,469334207933 12/09/1996 00:00:00;181,469334207933 12/09/1996 00:00:00;181,469334207933 13/09/1996 00:00:00;182,538537225316 13/09/1996 00:00:00;182,538537225316 13/09/1996 00:00:00;182,538537225316 16/09/1996 00:00:00;182,400787143322 16/09/1996 00:00:00;182,400787143322 16/09/1996 00:00:00;182,400787143322 17/09/1996 00:00:00;182,243358478186 17/09/1996 00:00:00;182,243358478186 17/09/1996 00:00:00;182,243358478186 18/09/1996 00:00:00;181,771072482778 18/09/1996 00:00:00;181,771072482778 18/09/1996 00:00:00;181,771072482778 19/09/1996 00:00:00;181,449655624791 19/09/1996 00:00:00;181,449655624791 19/09/1996 00:00:00;181,449655624791 20/09/1996 00:00:00;181,344703181367 20/09/1996 00:00:00;181,344703181367 20/09/1996 00:00:00;181,344703181367 23/09/1996 00:00:00;179,934404722856 23/09/1996 00:00:00;179,934404722856 23/09/1996 00:00:00;179,934404722856 24/09/1996 00:00:00;180,636274188255 24/09/1996 00:00:00;180,636274188255 24/09/1996 00:00:00;180,636274188255 25/09/1996 00:00:00;181,102000655949 25/09/1996 00:00:00;181,102000655949 25/09/1996 00:00:00;181,102000655949 26/09/1996 00:00:00;181,325024598225 26/09/1996 00:00:00;181,325024598225 26/09/1996 00:00:00;181,325024598225 27/09/1996 00:00:00;181,154476877661 27/09/1996 00:00:00;181,154476877661 27/09/1996 00:00:00;181,154476877661 30/09/1996 00:00:00;181,744834371922 30/09/1996 00:00:00;181,744834371922 30/09/1996 00:00:00;181,744834371922 01/10/1996 00:00:00;181,462774680219 01/10/1996 00:00:00;181,462774680219 01/10/1996 00:00:00;181,462774680219 02/10/1996 00:00:00;181,790751065920 02/10/1996 00:00:00;181,790751065920 02/10/1996 00:00:00;181,790751065920 03/10/1996 00:00:00;181,915382092486 03/10/1996 00:00:00;181,915382092486 03/10/1996 00:00:00;181,915382092486 04/10/1996 00:00:00;180,557559855687 04/10/1996 00:00:00;180,557559855687 04/10/1996 00:00:00;180,557559855687 07/10/1996 00:00:00;180,623155132827 07/10/1996 00:00:00;180,623155132827 07/10/1996 00:00:00;180,623155132827 08/10/1996 00:00:00;179,980321416854 08/10/1996 00:00:00;179,980321416854 08/10/1996 00:00:00;179,980321416854 09/10/1996 00:00:00;181,075762545093 09/10/1996 00:00:00;181,075762545093 09/10/1996 00:00:00;181,075762545093 10/10/1996 00:00:00;181,246310265657 10/10/1996 00:00:00;181,246310265657 10/10/1996 00:00:00;181,246310265657 11/10/1996 00:00:00;181,882584453915 11/10/1996 00:00:00;181,882584453915 11/10/1996 00:00:00;181,882584453915 14/10/1996 00:00:00;181,902263037058 14/10/1996 00:00:00;181,902263037058 14/10/1996 00:00:00;181,902263037058 15/10/1996 00:00:00;182,105608396192 15/10/1996 00:00:00;182,105608396192 15/10/1996 00:00:00;182,105608396192 16/10/1996 00:00:00;183,312561495568 16/10/1996 00:00:00;183,312561495568 16/10/1996 00:00:00;183,312561495568 17/10/1996 00:00:00;183,266644801570 17/10/1996 00:00:00;183,266644801570 17/10/1996 00:00:00;183,266644801570 18/10/1996 00:00:00;184,086585765821 18/10/1996 00:00:00;184,086585765821 18/10/1996 00:00:00;184,086585765821 21/10/1996 00:00:00;184,394883568379 21/10/1996 00:00:00;184,394883568379 21/10/1996 00:00:00;184,394883568379 22/10/1996 00:00:00;184,814693342075 22/10/1996 00:00:00;184,814693342075 22/10/1996 00:00:00;184,814693342075 23/10/1996 00:00:00;184,473597900947 23/10/1996 00:00:00;184,473597900947 23/10/1996 00:00:00;184,473597900947 24/10/1996 00:00:00;183,955395211541 24/10/1996 00:00:00;183,955395211541 24/10/1996 00:00:00;183,955395211541 25/10/1996 00:00:00;184,119383404391 25/10/1996 00:00:00;184,119383404391 25/10/1996 00:00:00;184,119383404391 28/10/1996 00:00:00;184,125942932105 28/10/1996 00:00:00;184,125942932105 28/10/1996 00:00:00;184,125942932105 29/10/1996 00:00:00;183,633978353555 29/10/1996 00:00:00;183,633978353555 29/10/1996 00:00:00;183,633978353555 30/10/1996 00:00:00;183,332240078710 30/10/1996 00:00:00;183,332240078710 30/10/1996 00:00:00;183,332240078710 31/10/1996 00:00:00;183,437192522134 31/10/1996 00:00:00;183,437192522134 31/10/1996 00:00:00;183,437192522134 04/11/1996 00:00:00;183,069858970150 04/11/1996 00:00:00;183,069858970150 04/11/1996 00:00:00;183,069858970150 05/11/1996 00:00:00;183,515906854702 05/11/1996 00:00:00;183,515906854702 05/11/1996 00:00:00;183,515906854702 06/11/1996 00:00:00;184,742538537221 06/11/1996 00:00:00;184,742538537221 06/11/1996 00:00:00;184,742538537221 07/11/1996 00:00:00;185,090193506064 07/11/1996 00:00:00;185,090193506064 07/11/1996 00:00:00;185,090193506064 08/11/1996 00:00:00;185,549360446044 08/11/1996 00:00:00;185,549360446044 08/11/1996 00:00:00;185,549360446044 12/11/1996 00:00:00;185,549360446044 12/11/1996 00:00:00;185,549360446044 12/11/1996 00:00:00;185,549360446044 13/11/1996 00:00:00;186,047884552308 13/11/1996 00:00:00;186,047884552308 13/11/1996 00:00:00;186,047884552308 14/11/1996 00:00:00;185,733027222036 14/11/1996 00:00:00;185,733027222036 14/11/1996 00:00:00;185,733027222036 15/11/1996 00:00:00;185,733027222036 15/11/1996 00:00:00;185,733027222036 15/11/1996 00:00:00;185,733027222036 18/11/1996 00:00:00;185,897015414886 18/11/1996 00:00:00;185,897015414886 18/11/1996 00:00:00;185,897015414886 19/11/1996 00:00:00;185,700229583466 19/11/1996 00:00:00;185,700229583466 19/11/1996 00:00:00;185,700229583466 20/11/1996 00:00:00;186,008527386024 20/11/1996 00:00:00;186,008527386024 20/11/1996 00:00:00;186,008527386024 21/11/1996 00:00:00;185,923253525742 21/11/1996 00:00:00;185,923253525742 21/11/1996 00:00:00;185,923253525742 22/11/1996 00:00:00;185,903574942600 22/11/1996 00:00:00;185,903574942600 22/11/1996 00:00:00;185,903574942600 25/11/1996 00:00:00;186,821908822561 25/11/1996 00:00:00;186,821908822561 25/11/1996 00:00:00;186,821908822561 26/11/1996 00:00:00;187,700885536237 26/11/1996 00:00:00;187,700885536237 26/11/1996 00:00:00;187,700885536237 27/11/1996 00:00:00;187,759921285663 27/11/1996 00:00:00;187,759921285663 27/11/1996 00:00:00;187,759921285663 28/11/1996 00:00:00;188,160052476217 28/11/1996 00:00:00;188,160052476217 28/11/1996 00:00:00;188,160052476217 29/11/1996 00:00:00;188,894719580186 29/11/1996 00:00:00;188,894719580186 29/11/1996 00:00:00;188,894719580186 02/12/1996 00:00:00;189,203017382744 02/12/1996 00:00:00;189,203017382744 02/12/1996 00:00:00;189,203017382744 03/12/1996 00:00:00;189,734339127579 03/12/1996 00:00:00;189,734339127579 03/12/1996 00:00:00;189,734339127579 04/12/1996 00:00:00;190,462446703833 04/12/1996 00:00:00;190,462446703833 04/12/1996 00:00:00;190,462446703833 05/12/1996 00:00:00;189,635946211868 05/12/1996 00:00:00;189,635946211868 05/12/1996 00:00:00;189,635946211868 06/12/1996 00:00:00;188,481469334204 06/12/1996 00:00:00;188,481469334204 06/12/1996 00:00:00;188,481469334204 09/12/1996 00:00:00;187,064611347979 09/12/1996 00:00:00;187,064611347979 09/12/1996 00:00:00;187,064611347979 10/12/1996 00:00:00;188,330600196782 10/12/1996 00:00:00;188,330600196782 10/12/1996 00:00:00;188,330600196782 11/12/1996 00:00:00;187,550016398815 11/12/1996 00:00:00;187,550016398815 11/12/1996 00:00:00;187,550016398815 12/12/1996 00:00:00;186,867825516559 12/12/1996 00:00:00;186,867825516559 12/12/1996 00:00:00;186,867825516559 13/12/1996 00:00:00;186,356182354866 13/12/1996 00:00:00;186,356182354866 13/12/1996 00:00:00;186,356182354866 16/12/1996 00:00:00;186,434896687434 16/12/1996 00:00:00;186,434896687434 16/12/1996 00:00:00;186,434896687434 17/12/1996 00:00:00;187,582814037385 17/12/1996 00:00:00;187,582814037385 17/12/1996 00:00:00;187,582814037385 18/12/1996 00:00:00;187,405706789107 18/12/1996 00:00:00;187,405706789107 18/12/1996 00:00:00;187,405706789107 19/12/1996 00:00:00;187,582814037385 19/12/1996 00:00:00;187,582814037385 19/12/1996 00:00:00;187,582814037385 20/12/1996 00:00:00;189,465398491304 20/12/1996 00:00:00;189,465398491304 20/12/1996 00:00:00;189,465398491304 23/12/1996 00:00:00;189,412922269592 23/12/1996 00:00:00;189,412922269592 23/12/1996 00:00:00;189,412922269592 24/12/1996 00:00:00;189,786815349290 24/12/1996 00:00:00;189,786815349290 24/12/1996 00:00:00;189,786815349290 26/12/1996 00:00:00;190,652673007539 26/12/1996 00:00:00;190,652673007539 26/12/1996 00:00:00;190,652673007539 27/12/1996 00:00:00;191,387340111507 27/12/1996 00:00:00;191,387340111507 27/12/1996 00:00:00;191,387340111507 30/12/1996 00:00:00;192,102328632334 30/12/1996 00:00:00;192,102328632334 30/12/1996 00:00:00;192,102328632334 31/12/1996 00:00:00;193,840603476545 31/12/1996 00:00:00;193,840603476545 31/12/1996 00:00:00;193,840603476545 02/01/1997 00:00:00;193,269924565427 02/01/1997 00:00:00;193,269924565427 02/01/1997 00:00:00;193,269924565427 03/01/1997 00:00:00;192,154804854046 03/01/1997 00:00:00;192,154804854046 03/01/1997 00:00:00;192,154804854046 06/01/1997 00:00:00;193,781567727119 06/01/1997 00:00:00;193,781567727119 06/01/1997 00:00:00;193,781567727119 07/01/1997 00:00:00;195,401771072478 07/01/1997 00:00:00;195,401771072478 07/01/1997 00:00:00;195,401771072478 08/01/1997 00:00:00;196,733355198421 08/01/1997 00:00:00;196,733355198421 08/01/1997 00:00:00;196,733355198421 09/01/1997 00:00:00;198,163332240074 09/01/1997 00:00:00;198,163332240074 09/01/1997 00:00:00;198,163332240074 10/01/1997 00:00:00;199,114463758605 10/01/1997 00:00:00;199,114463758605 10/01/1997 00:00:00;199,114463758605 13/01/1997 00:00:00;199,199737618887 13/01/1997 00:00:00;199,199737618887 13/01/1997 00:00:00;199,199737618887 14/01/1997 00:00:00;199,888488028857 14/01/1997 00:00:00;199,888488028857 14/01/1997 00:00:00;199,888488028857 15/01/1997 00:00:00;201,698917677922 15/01/1997 00:00:00;201,698917677922 15/01/1997 00:00:00;201,698917677922 16/01/1997 00:00:00;202,013775008195 16/01/1997 00:00:00;202,013775008195 16/01/1997 00:00:00;202,013775008195 17/01/1997 00:00:00;202,400787143321 17/01/1997 00:00:00;202,400787143321 17/01/1997 00:00:00;202,400787143321 20/01/1997 00:00:00;203,391275828135 20/01/1997 00:00:00;203,391275828135 20/01/1997 00:00:00;203,391275828135 21/01/1997 00:00:00;203,266644801569 21/01/1997 00:00:00;203,266644801569 21/01/1997 00:00:00;203,266644801569 22/01/1997 00:00:00;203,889799934400 22/01/1997 00:00:00;203,889799934400 22/01/1997 00:00:00;203,889799934400 23/01/1997 00:00:00;204,591669399798 23/01/1997 00:00:00;204,591669399798 23/01/1997 00:00:00;204,591669399798 24/01/1997 00:00:00;204,480157428660 24/01/1997 00:00:00;204,480157428660 24/01/1997 00:00:00;204,480157428660 27/01/1997 00:00:00;204,696621843222 27/01/1997 00:00:00;204,696621843222 27/01/1997 00:00:00;204,696621843222 28/01/1997 00:00:00;205,857658248601 28/01/1997 00:00:00;205,857658248601 28/01/1997 00:00:00;205,857658248601 29/01/1997 00:00:00;205,837979665459 29/01/1997 00:00:00;205,837979665459 29/01/1997 00:00:00;205,837979665459 30/01/1997 00:00:00;207,123647097404 30/01/1997 00:00:00;207,123647097404 30/01/1997 00:00:00;207,123647097404 31/01/1997 00:00:00;208,087897671363 31/01/1997 00:00:00;208,087897671363 31/01/1997 00:00:00;208,087897671363 03/02/1997 00:00:00;208,599540833055 03/02/1997 00:00:00;208,599540833055 03/02/1997 00:00:00;208,599540833055 04/02/1997 00:00:00;208,802886192189 04/02/1997 00:00:00;208,802886192189 04/02/1997 00:00:00;208,802886192189 05/02/1997 00:00:00;209,373565103307 05/02/1997 00:00:00;209,373565103307 05/02/1997 00:00:00;209,373565103307 06/02/1997 00:00:00;209,209576910457 06/02/1997 00:00:00;209,209576910457 06/02/1997 00:00:00;209,209576910457 07/02/1997 00:00:00;210,062315513278 07/02/1997 00:00:00;210,062315513278 07/02/1997 00:00:00;210,062315513278 10/02/1997 00:00:00;210,856018366672 10/02/1997 00:00:00;210,856018366672 10/02/1997 00:00:00;210,856018366672 11/02/1997 00:00:00;211,813709412917 11/02/1997 00:00:00;211,813709412917 11/02/1997 00:00:00;211,813709412917 12/02/1997 00:00:00;212,889471958014 12/02/1997 00:00:00;212,889471958014 12/02/1997 00:00:00;212,889471958014 13/02/1997 00:00:00;213,250245982284 13/02/1997 00:00:00;213,250245982284 13/02/1997 00:00:00;213,250245982284 14/02/1997 00:00:00;214,155460806816 14/02/1997 00:00:00;214,155460806816 14/02/1997 00:00:00;214,155460806816 17/02/1997 00:00:00;213,440472285990 17/02/1997 00:00:00;213,440472285990 17/02/1997 00:00:00;213,440472285990 18/02/1997 00:00:00;214,352246638237 18/02/1997 00:00:00;214,352246638237 18/02/1997 00:00:00;214,352246638237 19/02/1997 00:00:00;214,608068219083 19/02/1997 00:00:00;214,608068219083 19/02/1997 00:00:00;214,608068219083 20/02/1997 00:00:00;213,164972122002 20/02/1997 00:00:00;213,164972122002 20/02/1997 00:00:00;213,164972122002 21/02/1997 00:00:00;213,027222040008 21/02/1997 00:00:00;213,027222040008 21/02/1997 00:00:00;213,027222040008 24/02/1997 00:00:00;213,971794030824 24/02/1997 00:00:00;213,971794030824 24/02/1997 00:00:00;213,971794030824 25/02/1997 00:00:00;215,808461790746 25/02/1997 00:00:00;215,808461790746 25/02/1997 00:00:00;215,808461790746 26/02/1997 00:00:00;216,608724171854 26/02/1997 00:00:00;216,608724171854 26/02/1997 00:00:00;216,608724171854 27/02/1997 00:00:00;216,346343063294 27/02/1997 00:00:00;216,346343063294 27/02/1997 00:00:00;216,346343063294 28/02/1997 00:00:00;216,549688422428 28/02/1997 00:00:00;216,549688422428 28/02/1997 00:00:00;216,549688422428 03/03/1997 00:00:00;217,238438832398 03/03/1997 00:00:00;217,238438832398 03/03/1997 00:00:00;217,238438832398 04/03/1997 00:00:00;217,133486388974 04/03/1997 00:00:00;217,133486388974 04/03/1997 00:00:00;217,133486388974 05/03/1997 00:00:00;218,550344375199 05/03/1997 00:00:00;218,550344375199 05/03/1997 00:00:00;218,550344375199 06/03/1997 00:00:00;219,153820924888 06/03/1997 00:00:00;219,153820924888 06/03/1997 00:00:00;219,153820924888 07/03/1997 00:00:00;219,895047556570 07/03/1997 00:00:00;219,895047556570 07/03/1997 00:00:00;219,895047556570 10/03/1997 00:00:00;219,809773696288 10/03/1997 00:00:00;219,809773696288 10/03/1997 00:00:00;219,809773696288 11/03/1997 00:00:00;220,793702853389 11/03/1997 00:00:00;220,793702853389 11/03/1997 00:00:00;220,793702853389 12/03/1997 00:00:00;220,695309937679 12/03/1997 00:00:00;220,695309937679 12/03/1997 00:00:00;220,695309937679 13/03/1997 00:00:00;219,186618563458 13/03/1997 00:00:00;219,186618563458 13/03/1997 00:00:00;219,186618563458 14/03/1997 00:00:00;217,520498524101 14/03/1997 00:00:00;217,520498524101 14/03/1997 00:00:00;217,520498524101 17/03/1997 00:00:00;219,527714004586 17/03/1997 00:00:00;219,527714004586 17/03/1997 00:00:00;219,527714004586 18/03/1997 00:00:00;218,366677599207 18/03/1997 00:00:00;218,366677599207 18/03/1997 00:00:00;218,366677599207 19/03/1997 00:00:00;216,464414562146 19/03/1997 00:00:00;216,464414562146 19/03/1997 00:00:00;216,464414562146 20/03/1997 00:00:00;216,995736306980 20/03/1997 00:00:00;216,995736306980 20/03/1997 00:00:00;216,995736306980 21/03/1997 00:00:00;216,805510003274 21/03/1997 00:00:00;216,805510003274 21/03/1997 00:00:00;216,805510003274 24/03/1997 00:00:00;217,290915054110 24/03/1997 00:00:00;217,290915054110 24/03/1997 00:00:00;217,290915054110 25/03/1997 00:00:00;216,713676615278 25/03/1997 00:00:00;216,713676615278 25/03/1997 00:00:00;216,713676615278 26/03/1997 00:00:00;217,435224663818 26/03/1997 00:00:00;217,435224663818 26/03/1997 00:00:00;217,435224663818 27/03/1997 00:00:00;219,612987864868 27/03/1997 00:00:00;219,612987864868 27/03/1997 00:00:00;219,612987864868 01/04/1997 00:00:00;217,855034437515 01/04/1997 00:00:00;217,855034437515 01/04/1997 00:00:00;217,855034437515 02/04/1997 00:00:00;217,192522138400 02/04/1997 00:00:00;217,192522138400 02/04/1997 00:00:00;217,192522138400 03/04/1997 00:00:00;214,509675303372 03/04/1997 00:00:00;214,509675303372 03/04/1997 00:00:00;214,509675303372 04/04/1997 00:00:00;214,227615611670 04/04/1997 00:00:00;214,227615611670 04/04/1997 00:00:00;214,227615611670 07/04/1997 00:00:00;215,375532961621 07/04/1997 00:00:00;215,375532961621 07/04/1997 00:00:00;215,375532961621 08/04/1997 00:00:00;215,952771400453 08/04/1997 00:00:00;215,952771400453 08/04/1997 00:00:00;215,952771400453 09/04/1997 00:00:00;217,094129222690 09/04/1997 00:00:00;217,094129222690 09/04/1997 00:00:00;217,094129222690 10/04/1997 00:00:00;217,920629714655 10/04/1997 00:00:00;217,920629714655 10/04/1997 00:00:00;217,920629714655 11/04/1997 00:00:00;218,091177435219 11/04/1997 00:00:00;218,091177435219 11/04/1997 00:00:00;218,091177435219 14/04/1997 00:00:00;216,674319448994 14/04/1997 00:00:00;216,674319448994 14/04/1997 00:00:00;216,674319448994 15/04/1997 00:00:00;217,533617579528 15/04/1997 00:00:00;217,533617579528 15/04/1997 00:00:00;217,533617579528 16/04/1997 00:00:00;218,760249262047 16/04/1997 00:00:00;218,760249262047 16/04/1997 00:00:00;218,760249262047 17/04/1997 00:00:00;219,737618891434 17/04/1997 00:00:00;219,737618891434 17/04/1997 00:00:00;219,737618891434 18/04/1997 00:00:00;218,510987208915 18/04/1997 00:00:00;218,510987208915 18/04/1997 00:00:00;218,510987208915 21/04/1997 00:00:00;214,555591997370 21/04/1997 00:00:00;214,555591997370 21/04/1997 00:00:00;214,555591997370 22/04/1997 00:00:00;213,361757953421 22/04/1997 00:00:00;213,361757953421 22/04/1997 00:00:00;213,361757953421 23/04/1997 00:00:00;213,512627090844 23/04/1997 00:00:00;213,512627090844 23/04/1997 00:00:00;213,512627090844 24/04/1997 00:00:00;215,152509019345 24/04/1997 00:00:00;215,152509019345 24/04/1997 00:00:00;215,152509019345 25/04/1997 00:00:00;214,890127910784 25/04/1997 00:00:00;214,890127910784 25/04/1997 00:00:00;214,890127910784 28/04/1997 00:00:00;214,844211216786 28/04/1997 00:00:00;214,844211216786 28/04/1997 00:00:00;214,844211216786 29/04/1997 00:00:00;215,218104296485 29/04/1997 00:00:00;215,218104296485 29/04/1997 00:00:00;215,218104296485 30/04/1997 00:00:00;215,992128566737 30/04/1997 00:00:00;215,992128566737 30/04/1997 00:00:00;215,992128566737 02/05/1997 00:00:00;216,621843227282 02/05/1997 00:00:00;216,621843227282 02/05/1997 00:00:00;216,621843227282 05/05/1997 00:00:00;217,304034109538 05/05/1997 00:00:00;217,304034109538 05/05/1997 00:00:00;217,304034109538 06/05/1997 00:00:00;217,540177107242 06/05/1997 00:00:00;217,540177107242 06/05/1997 00:00:00;217,540177107242 07/05/1997 00:00:00;217,021974417836 07/05/1997 00:00:00;217,021974417836 07/05/1997 00:00:00;217,021974417836 09/05/1997 00:00:00;217,212200721542 09/05/1997 00:00:00;217,212200721542 09/05/1997 00:00:00;217,212200721542 12/05/1997 00:00:00;217,448343719246 12/05/1997 00:00:00;217,448343719246 12/05/1997 00:00:00;217,448343719246 13/05/1997 00:00:00;218,294522794353 13/05/1997 00:00:00;218,294522794353 13/05/1997 00:00:00;218,294522794353 14/05/1997 00:00:00;218,629058707767 14/05/1997 00:00:00;218,629058707767 14/05/1997 00:00:00;218,629058707767 15/05/1997 00:00:00;217,540177107242 15/05/1997 00:00:00;217,540177107242 15/05/1997 00:00:00;217,540177107242 16/05/1997 00:00:00;217,927189242368 16/05/1997 00:00:00;217,927189242368 16/05/1997 00:00:00;217,927189242368 20/05/1997 00:00:00;217,599212856668 20/05/1997 00:00:00;217,599212856668 20/05/1997 00:00:00;217,599212856668 21/05/1997 00:00:00;217,284355526396 21/05/1997 00:00:00;217,284355526396 21/05/1997 00:00:00;217,284355526396 22/05/1997 00:00:00;217,658248606094 22/05/1997 00:00:00;217,658248606094 22/05/1997 00:00:00;217,658248606094 23/05/1997 00:00:00;217,205641193828 23/05/1997 00:00:00;217,205641193828 23/05/1997 00:00:00;217,205641193828 26/05/1997 00:00:00;211,820268940630 26/05/1997 00:00:00;211,820268940630 26/05/1997 00:00:00;211,820268940630 27/05/1997 00:00:00;210,901935060670 27/05/1997 00:00:00;210,901935060670 27/05/1997 00:00:00;210,901935060670 28/05/1997 00:00:00;213,060019678577 28/05/1997 00:00:00;213,060019678577 28/05/1997 00:00:00;213,060019678577 29/05/1997 00:00:00;209,747458183005 29/05/1997 00:00:00;209,747458183005 29/05/1997 00:00:00;209,747458183005 30/05/1997 00:00:00;210,068875040991 30/05/1997 00:00:00;210,068875040991 30/05/1997 00:00:00;210,068875040991 02/06/1997 00:00:00;205,090193506062 02/06/1997 00:00:00;205,090193506062 02/06/1997 00:00:00;205,090193506062 03/06/1997 00:00:00;208,474909806488 03/06/1997 00:00:00;208,474909806488 03/06/1997 00:00:00;208,474909806488 04/06/1997 00:00:00;212,056411938334 04/06/1997 00:00:00;212,056411938334 04/06/1997 00:00:00;212,056411938334 05/06/1997 00:00:00;214,102984585104 05/06/1997 00:00:00;214,102984585104 05/06/1997 00:00:00;214,102984585104 06/06/1997 00:00:00;217,133486388974 06/06/1997 00:00:00;217,133486388974 06/06/1997 00:00:00;217,133486388974 09/06/1997 00:00:00;217,146605444402 09/06/1997 00:00:00;217,146605444402 09/06/1997 00:00:00;217,146605444402 10/06/1997 00:00:00;216,221712036727 10/06/1997 00:00:00;216,221712036727 10/06/1997 00:00:00;216,221712036727 11/06/1997 00:00:00;215,204985241056 11/06/1997 00:00:00;215,204985241056 11/06/1997 00:00:00;215,204985241056 12/06/1997 00:00:00;215,651033125609 12/06/1997 00:00:00;215,651033125609 12/06/1997 00:00:00;215,651033125609 13/06/1997 00:00:00;217,264676943254 13/06/1997 00:00:00;217,264676943254 13/06/1997 00:00:00;217,264676943254 16/06/1997 00:00:00;218,701213512621 16/06/1997 00:00:00;218,701213512621 16/06/1997 00:00:00;218,701213512621 17/06/1997 00:00:00;218,602820596911 17/06/1997 00:00:00;218,602820596911 17/06/1997 00:00:00;218,602820596911 18/06/1997 00:00:00;216,431616923575 18/06/1997 00:00:00;216,431616923575 18/06/1997 00:00:00;216,431616923575 19/06/1997 00:00:00;216,792390947845 19/06/1997 00:00:00;216,792390947845 19/06/1997 00:00:00;216,792390947845 20/06/1997 00:00:00;217,015414890121 20/06/1997 00:00:00;217,015414890121 20/06/1997 00:00:00;217,015414890121 23/06/1997 00:00:00;217,271236470968 23/06/1997 00:00:00;217,271236470968 23/06/1997 00:00:00;217,271236470968 24/06/1997 00:00:00;217,100688750404 24/06/1997 00:00:00;217,100688750404 24/06/1997 00:00:00;217,100688750404 25/06/1997 00:00:00;219,422761561161 25/06/1997 00:00:00;219,422761561161 25/06/1997 00:00:00;219,422761561161 26/06/1997 00:00:00;221,029845851092 26/06/1997 00:00:00;221,029845851092 26/06/1997 00:00:00;221,029845851092 27/06/1997 00:00:00;222,085929813047 27/06/1997 00:00:00;222,085929813047 27/06/1997 00:00:00;222,085929813047 30/06/1997 00:00:00;222,689406362735 30/06/1997 00:00:00;222,689406362735 30/06/1997 00:00:00;222,689406362735 01/07/1997 00:00:00;222,354870449321 01/07/1997 00:00:00;222,354870449321 01/07/1997 00:00:00;222,354870449321 02/07/1997 00:00:00;223,122335191859 02/07/1997 00:00:00;223,122335191859 02/07/1997 00:00:00;223,122335191859 03/07/1997 00:00:00;223,253525746140 03/07/1997 00:00:00;223,253525746140 03/07/1997 00:00:00;223,253525746140 04/07/1997 00:00:00;224,978681534923 04/07/1997 00:00:00;224,978681534923 04/07/1997 00:00:00;224,978681534923 07/07/1997 00:00:00;226,185634634299 07/07/1997 00:00:00;226,185634634299 07/07/1997 00:00:00;226,185634634299 08/07/1997 00:00:00;226,500491964572 08/07/1997 00:00:00;226,500491964572 08/07/1997 00:00:00;226,500491964572 09/07/1997 00:00:00;226,907182682840 09/07/1997 00:00:00;226,907182682840 09/07/1997 00:00:00;226,907182682840 10/07/1997 00:00:00;228,048540505077 10/07/1997 00:00:00;228,048540505077 10/07/1997 00:00:00;228,048540505077 11/07/1997 00:00:00;228,002623811079 11/07/1997 00:00:00;228,002623811079 11/07/1997 00:00:00;228,002623811079 15/07/1997 00:00:00;228,225647753355 15/07/1997 00:00:00;228,225647753355 15/07/1997 00:00:00;228,225647753355 16/07/1997 00:00:00;228,337159724493 16/07/1997 00:00:00;228,337159724493 16/07/1997 00:00:00;228,337159724493 17/07/1997 00:00:00;229,596589045582 17/07/1997 00:00:00;229,596589045582 17/07/1997 00:00:00;229,596589045582 18/07/1997 00:00:00;228,901279107897 18/07/1997 00:00:00;228,901279107897 18/07/1997 00:00:00;228,901279107897 21/07/1997 00:00:00;226,979337487694 21/07/1997 00:00:00;226,979337487694 21/07/1997 00:00:00;226,979337487694 22/07/1997 00:00:00;226,644801574280 22/07/1997 00:00:00;226,644801574280 22/07/1997 00:00:00;226,644801574280 23/07/1997 00:00:00;228,369957363063 23/07/1997 00:00:00;228,369957363063 23/07/1997 00:00:00;228,369957363063 24/07/1997 00:00:00;229,183338799599 24/07/1997 00:00:00;229,183338799599 24/07/1997 00:00:00;229,183338799599 25/07/1997 00:00:00;229,150541161029 25/07/1997 00:00:00;229,150541161029 25/07/1997 00:00:00;229,150541161029 28/07/1997 00:00:00;229,845851098714 28/07/1997 00:00:00;229,845851098714 28/07/1997 00:00:00;229,845851098714 29/07/1997 00:00:00;230,383732371262 29/07/1997 00:00:00;230,383732371262 29/07/1997 00:00:00;230,383732371262 30/07/1997 00:00:00;230,862577894384 30/07/1997 00:00:00;230,862577894384 30/07/1997 00:00:00;230,862577894384 31/07/1997 00:00:00;232,167923909471 31/07/1997 00:00:00;232,167923909471 31/07/1997 00:00:00;232,167923909471 01/08/1997 00:00:00;233,670055755978 01/08/1997 00:00:00;233,670055755978 01/08/1997 00:00:00;233,670055755978 04/08/1997 00:00:00;233,525746146270 04/08/1997 00:00:00;233,525746146270 04/08/1997 00:00:00;233,525746146270 05/08/1997 00:00:00;230,626434896680 05/08/1997 00:00:00;230,626434896680 05/08/1997 00:00:00;230,626434896680 06/08/1997 00:00:00;229,918005903568 06/08/1997 00:00:00;229,918005903568 06/08/1997 00:00:00;229,918005903568 07/08/1997 00:00:00;230,613315841252 07/08/1997 00:00:00;230,613315841252 07/08/1997 00:00:00;230,613315841252 08/08/1997 00:00:00;230,698589701534 08/08/1997 00:00:00;230,698589701534 08/08/1997 00:00:00;230,698589701534 11/08/1997 00:00:00;228,652017054765 11/08/1997 00:00:00;228,652017054765 11/08/1997 00:00:00;228,652017054765 12/08/1997 00:00:00;228,816005247615 12/08/1997 00:00:00;228,816005247615 12/08/1997 00:00:00;228,816005247615 13/08/1997 00:00:00;227,727123647090 13/08/1997 00:00:00;227,727123647090 13/08/1997 00:00:00;227,727123647090 14/08/1997 00:00:00;227,267956707110 14/08/1997 00:00:00;227,267956707110 14/08/1997 00:00:00;227,267956707110 18/08/1997 00:00:00;224,532633650370 18/08/1997 00:00:00;224,532633650370 18/08/1997 00:00:00;224,532633650370 19/08/1997 00:00:00;225,044276812062 19/08/1997 00:00:00;225,044276812062 19/08/1997 00:00:00;225,044276812062 20/08/1997 00:00:00;227,038373237120 20/08/1997 00:00:00;227,038373237120 20/08/1997 00:00:00;227,038373237120 21/08/1997 00:00:00;227,386028205962 21/08/1997 00:00:00;227,386028205962 21/08/1997 00:00:00;227,386028205962 22/08/1997 00:00:00;226,795670711702 22/08/1997 00:00:00;226,795670711702 22/08/1997 00:00:00;226,795670711702 25/08/1997 00:00:00;225,988848802879 25/08/1997 00:00:00;225,988848802879 25/08/1997 00:00:00;225,988848802879 26/08/1997 00:00:00;225,168907838628 26/08/1997 00:00:00;225,168907838628 26/08/1997 00:00:00;225,168907838628 27/08/1997 00:00:00;223,319121023279 27/08/1997 00:00:00;223,319121023279 27/08/1997 00:00:00;223,319121023279 28/08/1997 00:00:00;223,515906854699 28/08/1997 00:00:00;223,515906854699 28/08/1997 00:00:00;223,515906854699 29/08/1997 00:00:00;221,941620203338 29/08/1997 00:00:00;221,941620203338 29/08/1997 00:00:00;221,941620203338 01/09/1997 00:00:00;220,964250573952 01/09/1997 00:00:00;220,964250573952 01/09/1997 00:00:00;220,964250573952 02/09/1997 00:00:00;221,803870121344 02/09/1997 00:00:00;221,803870121344 02/09/1997 00:00:00;221,803870121344 03/09/1997 00:00:00;223,548704493269 03/09/1997 00:00:00;223,548704493269 03/09/1997 00:00:00;223,548704493269 04/09/1997 00:00:00;223,194489996713 04/09/1997 00:00:00;223,194489996713 04/09/1997 00:00:00;223,194489996713 05/09/1997 00:00:00;223,529025910127 05/09/1997 00:00:00;223,529025910127 05/09/1997 00:00:00;223,529025910127 08/09/1997 00:00:00;223,955395211538 08/09/1997 00:00:00;223,955395211538 08/09/1997 00:00:00;223,955395211538 09/09/1997 00:00:00;223,469990160701 09/09/1997 00:00:00;223,469990160701 09/09/1997 00:00:00;223,469990160701 10/09/1997 00:00:00;221,987536897336 10/09/1997 00:00:00;221,987536897336 10/09/1997 00:00:00;221,987536897336 11/09/1997 00:00:00;220,203345359127 11/09/1997 00:00:00;220,203345359127 11/09/1997 00:00:00;220,203345359127 12/09/1997 00:00:00;219,252213840596 12/09/1997 00:00:00;219,252213840596 12/09/1997 00:00:00;219,252213840596 15/09/1997 00:00:00;219,606428337153 15/09/1997 00:00:00;219,606428337153 15/09/1997 00:00:00;219,606428337153 16/09/1997 00:00:00;220,885536241383 16/09/1997 00:00:00;220,885536241383 16/09/1997 00:00:00;220,885536241383 17/09/1997 00:00:00;221,961298786480 17/09/1997 00:00:00;221,961298786480 17/09/1997 00:00:00;221,961298786480 18/09/1997 00:00:00;222,577894391596 18/09/1997 00:00:00;222,577894391596 18/09/1997 00:00:00;222,577894391596 19/09/1997 00:00:00;223,876680878969 19/09/1997 00:00:00;223,876680878969 19/09/1997 00:00:00;223,876680878969 22/09/1997 00:00:00;224,408002623804 22/09/1997 00:00:00;224,408002623804 22/09/1997 00:00:00;224,408002623804 23/09/1997 00:00:00;224,112823876673 23/09/1997 00:00:00;224,112823876673 23/09/1997 00:00:00;224,112823876673 24/09/1997 00:00:00;223,056739914719 24/09/1997 00:00:00;223,056739914719 24/09/1997 00:00:00;223,056739914719 25/09/1997 00:00:00;224,257133486382 25/09/1997 00:00:00;224,257133486382 25/09/1997 00:00:00;224,257133486382 26/09/1997 00:00:00;224,467038373230 26/09/1997 00:00:00;224,467038373230 26/09/1997 00:00:00;224,467038373230 29/09/1997 00:00:00;224,027550016391 29/09/1997 00:00:00;224,027550016391 29/09/1997 00:00:00;224,027550016391 30/09/1997 00:00:00;224,808133814358 30/09/1997 00:00:00;224,808133814358 30/09/1997 00:00:00;224,808133814358 01/10/1997 00:00:00;225,897015414883 01/10/1997 00:00:00;225,897015414883 01/10/1997 00:00:00;225,897015414883 02/10/1997 00:00:00;226,493932436857 02/10/1997 00:00:00;226,493932436857 02/10/1997 00:00:00;226,493932436857 03/10/1997 00:00:00;226,828468350271 03/10/1997 00:00:00;226,828468350271 03/10/1997 00:00:00;226,828468350271 06/10/1997 00:00:00;227,077730403403 06/10/1997 00:00:00;227,077730403403 06/10/1997 00:00:00;227,077730403403 07/10/1997 00:00:00;226,716956379133 07/10/1997 00:00:00;226,716956379133 07/10/1997 00:00:00;226,716956379133 08/10/1997 00:00:00;226,795670711701 08/10/1997 00:00:00;226,795670711701 08/10/1997 00:00:00;226,795670711701 09/10/1997 00:00:00;226,900623155125 09/10/1997 00:00:00;226,900623155125 09/10/1997 00:00:00;226,900623155125 10/10/1997 00:00:00;223,929157100681 10/10/1997 00:00:00;223,929157100681 10/10/1997 00:00:00;223,929157100681 13/10/1997 00:00:00;223,666775992121 13/10/1997 00:00:00;223,666775992121 13/10/1997 00:00:00;223,666775992121 14/10/1997 00:00:00;225,031157756634 14/10/1997 00:00:00;225,031157756634 14/10/1997 00:00:00;225,031157756634 15/10/1997 00:00:00;224,834371925214 15/10/1997 00:00:00;224,834371925214 15/10/1997 00:00:00;224,834371925214 16/10/1997 00:00:00;224,670383732364 16/10/1997 00:00:00;224,670383732364 16/10/1997 00:00:00;224,670383732364 17/10/1997 00:00:00;224,099704821245 17/10/1997 00:00:00;224,099704821245 17/10/1997 00:00:00;224,099704821245 20/10/1997 00:00:00;222,840275500156 20/10/1997 00:00:00;222,840275500156 20/10/1997 00:00:00;222,840275500156 21/10/1997 00:00:00;221,961298786480 21/10/1997 00:00:00;221,961298786480 21/10/1997 00:00:00;221,961298786480 22/10/1997 00:00:00;220,951131518523 22/10/1997 00:00:00;220,951131518523 22/10/1997 00:00:00;220,951131518523 23/10/1997 00:00:00;216,759593309274 23/10/1997 00:00:00;216,759593309274 23/10/1997 00:00:00;216,759593309274 24/10/1997 00:00:00;214,017710724820 24/10/1997 00:00:00;214,017710724820 24/10/1997 00:00:00;214,017710724820 27/10/1997 00:00:00;212,338471630035 27/10/1997 00:00:00;212,338471630035 27/10/1997 00:00:00;212,338471630035 28/10/1997 00:00:00;195,204985241056 28/10/1997 00:00:00;195,204985241056 28/10/1997 00:00:00;195,204985241056 29/10/1997 00:00:00;208,041980977362 29/10/1997 00:00:00;208,041980977362 29/10/1997 00:00:00;208,041980977362 30/10/1997 00:00:00;207,143325680544 30/10/1997 00:00:00;207,143325680544 30/10/1997 00:00:00;207,143325680544 31/10/1997 00:00:00;206,231551328297 31/10/1997 00:00:00;206,231551328297 31/10/1997 00:00:00;206,231551328297 03/11/1997 00:00:00;207,405706789104 03/11/1997 00:00:00;207,405706789104 03/11/1997 00:00:00;207,405706789104 04/11/1997 00:00:00;207,609052148238 04/11/1997 00:00:00;207,609052148238 04/11/1997 00:00:00;207,609052148238 05/11/1997 00:00:00;208,494588389629 05/11/1997 00:00:00;208,494588389629 05/11/1997 00:00:00;208,494588389629 06/11/1997 00:00:00;209,071826828461 06/11/1997 00:00:00;209,071826828461 06/11/1997 00:00:00;209,071826828461 07/11/1997 00:00:00;207,425385372246 07/11/1997 00:00:00;207,425385372246 07/11/1997 00:00:00;207,425385372246 12/11/1997 00:00:00;206,133158412587 12/11/1997 00:00:00;206,133158412587 12/11/1997 00:00:00;206,133158412587 13/11/1997 00:00:00;205,319776976050 13/11/1997 00:00:00;205,319776976050 13/11/1997 00:00:00;205,319776976050 14/11/1997 00:00:00;205,070514922918 14/11/1997 00:00:00;205,070514922918 14/11/1997 00:00:00;205,070514922918 17/11/1997 00:00:00;205,385372253190 17/11/1997 00:00:00;205,385372253190 17/11/1997 00:00:00;205,385372253190 18/11/1997 00:00:00;205,234503115768 18/11/1997 00:00:00;205,234503115768 18/11/1997 00:00:00;205,234503115768 19/11/1997 00:00:00;204,762217120360 19/11/1997 00:00:00;204,762217120360 19/11/1997 00:00:00;204,762217120360 20/11/1997 00:00:00;204,814693342072 20/11/1997 00:00:00;204,814693342072 20/11/1997 00:00:00;204,814693342072 21/11/1997 00:00:00;205,759265332889 21/11/1997 00:00:00;205,759265332889 21/11/1997 00:00:00;205,759265332889 24/11/1997 00:00:00;207,464742538530 24/11/1997 00:00:00;207,464742538530 24/11/1997 00:00:00;207,464742538530 25/11/1997 00:00:00;205,109872089202 25/11/1997 00:00:00;205,109872089202 25/11/1997 00:00:00;205,109872089202 26/11/1997 00:00:00;206,238110856011 26/11/1997 00:00:00;206,238110856011 26/11/1997 00:00:00;206,238110856011 27/11/1997 00:00:00;206,730075434561 27/11/1997 00:00:00;206,730075434561 27/11/1997 00:00:00;206,730075434561 28/11/1997 00:00:00;208,041980977362 28/11/1997 00:00:00;208,041980977362 28/11/1997 00:00:00;208,041980977362 01/12/1997 00:00:00;209,432600852731 01/12/1997 00:00:00;209,432600852731 01/12/1997 00:00:00;209,432600852731 02/12/1997 00:00:00;210,521482453256 02/12/1997 00:00:00;210,521482453256 02/12/1997 00:00:00;210,521482453256 03/12/1997 00:00:00;211,262709084938 03/12/1997 00:00:00;211,262709084938 03/12/1997 00:00:00;211,262709084938 04/12/1997 00:00:00;212,200721548041 04/12/1997 00:00:00;212,200721548041 04/12/1997 00:00:00;212,200721548041 05/12/1997 00:00:00;212,876352902583 05/12/1997 00:00:00;212,876352902583 05/12/1997 00:00:00;212,876352902583 08/12/1997 00:00:00;214,647425385365 08/12/1997 00:00:00;214,647425385365 08/12/1997 00:00:00;214,647425385365 09/12/1997 00:00:00;214,430960970802 09/12/1997 00:00:00;214,430960970802 09/12/1997 00:00:00;214,430960970802 10/12/1997 00:00:00;214,647425385365 10/12/1997 00:00:00;214,647425385365 10/12/1997 00:00:00;214,647425385365 11/12/1997 00:00:00;213,932436864538 11/12/1997 00:00:00;213,932436864538 11/12/1997 00:00:00;213,932436864538 12/12/1997 00:00:00;213,020662512291 12/12/1997 00:00:00;213,020662512291 12/12/1997 00:00:00;213,020662512291 15/12/1997 00:00:00;211,794030829773 15/12/1997 00:00:00;211,794030829773 15/12/1997 00:00:00;211,794030829773 16/12/1997 00:00:00;211,807149885201 16/12/1997 00:00:00;211,807149885201 16/12/1997 00:00:00;211,807149885201 17/12/1997 00:00:00;210,436208592974 17/12/1997 00:00:00;210,436208592974 17/12/1997 00:00:00;210,436208592974 18/12/1997 00:00:00;210,698589701534 18/12/1997 00:00:00;210,698589701534 18/12/1997 00:00:00;210,698589701534 19/12/1997 00:00:00;209,045588717605 19/12/1997 00:00:00;209,045588717605 19/12/1997 00:00:00;209,045588717605 22/12/1997 00:00:00;208,533945555912 22/12/1997 00:00:00;208,533945555912 22/12/1997 00:00:00;208,533945555912 23/12/1997 00:00:00;209,157100688743 23/12/1997 00:00:00;209,157100688743 23/12/1997 00:00:00;209,157100688743 24/12/1997 00:00:00;210,541161036398 24/12/1997 00:00:00;210,541161036398 24/12/1997 00:00:00;210,541161036398 26/12/1997 00:00:00;212,384388324033 26/12/1997 00:00:00;212,384388324033 26/12/1997 00:00:00;212,384388324033 29/12/1997 00:00:00;213,322400787136 29/12/1997 00:00:00;213,322400787136 29/12/1997 00:00:00;213,322400787136 30/12/1997 00:00:00;215,467366349615 30/12/1997 00:00:00;215,467366349615 30/12/1997 00:00:00;215,467366349615 31/12/1997 00:00:00;218,556903902911 31/12/1997 00:00:00;218,556903902911 31/12/1997 00:00:00;218,556903902911 02/01/1998 00:00:00;219,278451951451 02/01/1998 00:00:00;219,278451951451 02/01/1998 00:00:00;219,278451951451 05/01/1998 00:00:00;222,604132502452 05/01/1998 00:00:00;222,604132502452 05/01/1998 00:00:00;222,604132502452 06/01/1998 00:00:00;223,909478517538 06/01/1998 00:00:00;223,909478517538 06/01/1998 00:00:00;223,909478517538 07/01/1998 00:00:00;222,971466054436 07/01/1998 00:00:00;222,971466054436 07/01/1998 00:00:00;222,971466054436 08/01/1998 00:00:00;223,404394883560 08/01/1998 00:00:00;223,404394883560 08/01/1998 00:00:00;223,404394883560 09/01/1998 00:00:00;222,938668415866 09/01/1998 00:00:00;222,938668415866 09/01/1998 00:00:00;222,938668415866 12/01/1998 00:00:00;221,088881600517 12/01/1998 00:00:00;221,088881600517 12/01/1998 00:00:00;221,088881600517 13/01/1998 00:00:00;220,347654968834 13/01/1998 00:00:00;220,347654968834 13/01/1998 00:00:00;220,347654968834 14/01/1998 00:00:00;222,151525090185 14/01/1998 00:00:00;222,151525090185 14/01/1998 00:00:00;222,151525090185 15/01/1998 00:00:00;222,256477533609 15/01/1998 00:00:00;222,256477533609 15/01/1998 00:00:00;222,256477533609 16/01/1998 00:00:00;223,332240078706 16/01/1998 00:00:00;223,332240078706 16/01/1998 00:00:00;223,332240078706 19/01/1998 00:00:00;224,250573958667 19/01/1998 00:00:00;224,250573958667 19/01/1998 00:00:00;224,250573958667 20/01/1998 00:00:00;224,257133486381 20/01/1998 00:00:00;224,257133486381 20/01/1998 00:00:00;224,257133486381 21/01/1998 00:00:00;224,191538209241 21/01/1998 00:00:00;224,191538209241 21/01/1998 00:00:00;224,191538209241 22/01/1998 00:00:00;223,535585437840 22/01/1998 00:00:00;223,535585437840 22/01/1998 00:00:00;223,535585437840 23/01/1998 00:00:00;223,843883240398 23/01/1998 00:00:00;223,843883240398 23/01/1998 00:00:00;223,843883240398 26/01/1998 00:00:00;225,496884224327 26/01/1998 00:00:00;225,496884224327 26/01/1998 00:00:00;225,496884224327 27/01/1998 00:00:00;225,805182026886 27/01/1998 00:00:00;225,805182026886 27/01/1998 00:00:00;225,805182026886 28/01/1998 00:00:00;226,756313545416 28/01/1998 00:00:00;226,756313545416 28/01/1998 00:00:00;226,756313545416 29/01/1998 00:00:00;227,615611675951 29/01/1998 00:00:00;227,615611675951 29/01/1998 00:00:00;227,615611675951 30/01/1998 00:00:00;228,435552640201 30/01/1998 00:00:00;228,435552640201 30/01/1998 00:00:00;228,435552640201 02/02/1998 00:00:00;229,990160708420 02/02/1998 00:00:00;229,990160708420 02/02/1998 00:00:00;229,990160708420 03/02/1998 00:00:00;228,278123975065 03/02/1998 00:00:00;228,278123975065 03/02/1998 00:00:00;228,278123975065 04/02/1998 00:00:00;228,402755001631 04/02/1998 00:00:00;228,402755001631 04/02/1998 00:00:00;228,402755001631 05/02/1998 00:00:00;229,143981633314 05/02/1998 00:00:00;229,143981633314 05/02/1998 00:00:00;229,143981633314 06/02/1998 00:00:00;229,832732043284 06/02/1998 00:00:00;229,832732043284 06/02/1998 00:00:00;229,832732043284 09/02/1998 00:00:00;230,521482453255 09/02/1998 00:00:00;230,521482453255 09/02/1998 00:00:00;230,521482453255 10/02/1998 00:00:00;230,921613643809 10/02/1998 00:00:00;230,921613643809 10/02/1998 00:00:00;230,921613643809 11/02/1998 00:00:00;231,190554280083 11/02/1998 00:00:00;231,190554280083 11/02/1998 00:00:00;231,190554280083 12/02/1998 00:00:00;232,095769104616 12/02/1998 00:00:00;232,095769104616 12/02/1998 00:00:00;232,095769104616 13/02/1998 00:00:00;231,236470974081 13/02/1998 00:00:00;231,236470974081 13/02/1998 00:00:00;231,236470974081 16/02/1998 00:00:00;231,780911774343 16/02/1998 00:00:00;231,780911774343 16/02/1998 00:00:00;231,780911774343 17/02/1998 00:00:00;232,666448015734 17/02/1998 00:00:00;232,666448015734 17/02/1998 00:00:00;232,666448015734 18/02/1998 00:00:00;232,758281403730 18/02/1998 00:00:00;232,758281403730 18/02/1998 00:00:00;232,758281403730 19/02/1998 00:00:00;233,775008199401 19/02/1998 00:00:00;233,775008199401 19/02/1998 00:00:00;233,775008199401 20/02/1998 00:00:00;233,893079698253 20/02/1998 00:00:00;233,893079698253 20/02/1998 00:00:00;233,893079698253 23/02/1998 00:00:00;236,306985897006 23/02/1998 00:00:00;236,306985897006 23/02/1998 00:00:00;236,306985897006 24/02/1998 00:00:00;236,995736306977 24/02/1998 00:00:00;236,995736306977 24/02/1998 00:00:00;236,995736306977 25/02/1998 00:00:00;237,933748770079 25/02/1998 00:00:00;237,933748770079 25/02/1998 00:00:00;237,933748770079 26/02/1998 00:00:00;240,938012463093 26/02/1998 00:00:00;240,938012463093 26/02/1998 00:00:00;240,938012463093 27/02/1998 00:00:00;243,004263693005 27/02/1998 00:00:00;243,004263693005 27/02/1998 00:00:00;243,004263693005 02/03/1998 00:00:00;245,260741226622 02/03/1998 00:00:00;245,260741226622 02/03/1998 00:00:00;245,260741226622 03/03/1998 00:00:00;246,789111183985 03/03/1998 00:00:00;246,789111183985 03/03/1998 00:00:00;246,789111183985 04/03/1998 00:00:00;247,569694981952 04/03/1998 00:00:00;247,569694981952 04/03/1998 00:00:00;247,569694981952 05/03/1998 00:00:00;247,969826172506 05/03/1998 00:00:00;247,969826172506 05/03/1998 00:00:00;247,969826172506 06/03/1998 00:00:00;248,501147917340 06/03/1998 00:00:00;248,501147917340 06/03/1998 00:00:00;248,501147917340 09/03/1998 00:00:00;250,331256149547 09/03/1998 00:00:00;250,331256149547 09/03/1998 00:00:00;250,331256149547 10/03/1998 00:00:00;251,675959330918 10/03/1998 00:00:00;251,675959330918 10/03/1998 00:00:00;251,675959330918 11/03/1998 00:00:00;253,873401115110 11/03/1998 00:00:00;253,873401115110 11/03/1998 00:00:00;253,873401115110 12/03/1998 00:00:00;255,887176123309 12/03/1998 00:00:00;255,887176123309 12/03/1998 00:00:00;255,887176123309 13/03/1998 00:00:00;257,527058051810 13/03/1998 00:00:00;257,527058051810 13/03/1998 00:00:00;257,527058051810 16/03/1998 00:00:00;260,859298130524 16/03/1998 00:00:00;260,859298130524 16/03/1998 00:00:00;260,859298130524 17/03/1998 00:00:00;263,050180387002 17/03/1998 00:00:00;263,050180387002 17/03/1998 00:00:00;263,050180387002 18/03/1998 00:00:00;264,040669071816 18/03/1998 00:00:00;264,040669071816 18/03/1998 00:00:00;264,040669071816 19/03/1998 00:00:00;264,132502459812 19/03/1998 00:00:00;264,132502459812 19/03/1998 00:00:00;264,132502459812 20/03/1998 00:00:00;264,519514594939 20/03/1998 00:00:00;264,519514594939 20/03/1998 00:00:00;264,519514594939 23/03/1998 00:00:00;262,597572974735 23/03/1998 00:00:00;262,597572974735 23/03/1998 00:00:00;262,597572974735 24/03/1998 00:00:00;261,029845851088 24/03/1998 00:00:00;261,029845851088 24/03/1998 00:00:00;261,029845851088 25/03/1998 00:00:00;264,854050508353 25/03/1998 00:00:00;264,854050508353 25/03/1998 00:00:00;264,854050508353 26/03/1998 00:00:00;264,558871761223 26/03/1998 00:00:00;264,558871761223 26/03/1998 00:00:00;264,558871761223 27/03/1998 00:00:00;263,968514266962 27/03/1998 00:00:00;263,968514266962 27/03/1998 00:00:00;263,968514266962 30/03/1998 00:00:00;264,532633650367 30/03/1998 00:00:00;264,532633650367 30/03/1998 00:00:00;264,532633650367 31/03/1998 00:00:00;265,529681862895 31/03/1998 00:00:00;265,529681862895 31/03/1998 00:00:00;265,529681862895 01/04/1998 00:00:00;266,953099376834 01/04/1998 00:00:00;266,953099376834 01/04/1998 00:00:00;266,953099376834 02/04/1998 00:00:00;268,186290587067 02/04/1998 00:00:00;268,186290587067 02/04/1998 00:00:00;268,186290587067 03/04/1998 00:00:00;270,829780255811 03/04/1998 00:00:00;270,829780255811 03/04/1998 00:00:00;270,829780255811 06/04/1998 00:00:00;270,737946867815 06/04/1998 00:00:00;270,737946867815 06/04/1998 00:00:00;270,737946867815 07/04/1998 00:00:00;271,767792718913 07/04/1998 00:00:00;271,767792718913 07/04/1998 00:00:00;271,767792718913 08/04/1998 00:00:00;268,816005247611 08/04/1998 00:00:00;268,816005247611 08/04/1998 00:00:00;268,816005247611 09/04/1998 00:00:00;267,595933092807 09/04/1998 00:00:00;267,595933092807 09/04/1998 00:00:00;267,595933092807 14/04/1998 00:00:00;270,541161036394 14/04/1998 00:00:00;270,541161036394 14/04/1998 00:00:00;270,541161036394 15/04/1998 00:00:00;271,164316169225 15/04/1998 00:00:00;271,164316169225 15/04/1998 00:00:00;271,164316169225 16/04/1998 00:00:00;270,573958674964 16/04/1998 00:00:00;270,573958674964 16/04/1998 00:00:00;270,573958674964 17/04/1998 00:00:00;271,485733027211 17/04/1998 00:00:00;271,485733027211 17/04/1998 00:00:00;271,485733027211 20/04/1998 00:00:00;271,649721220061 20/04/1998 00:00:00;271,649721220061 20/04/1998 00:00:00;271,649721220061 21/04/1998 00:00:00;273,033781567716 21/04/1998 00:00:00;273,033781567716 21/04/1998 00:00:00;273,033781567716 22/04/1998 00:00:00;273,840603476539 22/04/1998 00:00:00;273,840603476539 22/04/1998 00:00:00;273,840603476539 23/04/1998 00:00:00;274,686782551645 23/04/1998 00:00:00;274,686782551645 23/04/1998 00:00:00;274,686782551645 24/04/1998 00:00:00;275,769104624456 24/04/1998 00:00:00;275,769104624456 24/04/1998 00:00:00;275,769104624456 27/04/1998 00:00:00;274,503115775653 27/04/1998 00:00:00;274,503115775653 27/04/1998 00:00:00;274,503115775653 28/04/1998 00:00:00;270,075434568700 28/04/1998 00:00:00;270,075434568700 28/04/1998 00:00:00;270,075434568700 29/04/1998 00:00:00;272,141685798611 29/04/1998 00:00:00;272,141685798611 29/04/1998 00:00:00;272,141685798611 30/04/1998 00:00:00;272,390947851743 30/04/1998 00:00:00;272,390947851743 30/04/1998 00:00:00;272,390947851743 04/05/1998 00:00:00;276,792390947840 04/05/1998 00:00:00;276,792390947840 04/05/1998 00:00:00;276,792390947840 05/05/1998 00:00:00;278,576582486050 05/05/1998 00:00:00;278,576582486050 05/05/1998 00:00:00;278,576582486050 06/05/1998 00:00:00;280,675631354531 06/05/1998 00:00:00;280,675631354531 06/05/1998 00:00:00;280,675631354531 07/05/1998 00:00:00;283,148573302711 07/05/1998 00:00:00;283,148573302711 07/05/1998 00:00:00;283,148573302711 11/05/1998 00:00:00;284,539193178079 11/05/1998 00:00:00;284,539193178079 11/05/1998 00:00:00;284,539193178079 12/05/1998 00:00:00;285,306657920618 12/05/1998 00:00:00;285,306657920618 12/05/1998 00:00:00;285,306657920618 13/05/1998 00:00:00;286,500491964567 13/05/1998 00:00:00;286,500491964567 13/05/1998 00:00:00;286,500491964567 14/05/1998 00:00:00;288,409314529342 14/05/1998 00:00:00;288,409314529342 14/05/1998 00:00:00;288,409314529342 15/05/1998 00:00:00;290,508363397823 15/05/1998 00:00:00;290,508363397823 15/05/1998 00:00:00;290,508363397823 18/05/1998 00:00:00;290,377172843543 18/05/1998 00:00:00;290,377172843543 18/05/1998 00:00:00;290,377172843543 19/05/1998 00:00:00;289,957363069847 19/05/1998 00:00:00;289,957363069847 19/05/1998 00:00:00;289,957363069847 20/05/1998 00:00:00;290,318137094117 20/05/1998 00:00:00;290,318137094117 20/05/1998 00:00:00;290,318137094117 22/05/1998 00:00:00;291,675959330916 22/05/1998 00:00:00;291,675959330916 22/05/1998 00:00:00;291,675959330916 25/05/1998 00:00:00;294,542472941936 25/05/1998 00:00:00;294,542472941936 25/05/1998 00:00:00;294,542472941936 26/05/1998 00:00:00;296,202033453579 26/05/1998 00:00:00;296,202033453579 26/05/1998 00:00:00;296,202033453579 27/05/1998 00:00:00;295,388652017042 27/05/1998 00:00:00;295,388652017042 27/05/1998 00:00:00;295,388652017042 28/05/1998 00:00:00;295,946211872733 28/05/1998 00:00:00;295,946211872733 28/05/1998 00:00:00;295,946211872733 29/05/1998 00:00:00;298,543784847478 29/05/1998 00:00:00;298,543784847478 29/05/1998 00:00:00;298,543784847478 02/06/1998 00:00:00;301,187274516222 02/06/1998 00:00:00;301,187274516222 02/06/1998 00:00:00;301,187274516222 03/06/1998 00:00:00;302,564775336163 03/06/1998 00:00:00;302,564775336163 03/06/1998 00:00:00;302,564775336163 04/06/1998 00:00:00;302,046572646757 04/06/1998 00:00:00;302,046572646757 04/06/1998 00:00:00;302,046572646757 05/06/1998 00:00:00;303,568383076406 05/06/1998 00:00:00;303,568383076406 05/06/1998 00:00:00;303,568383076406 08/06/1998 00:00:00;304,335847818944 08/06/1998 00:00:00;304,335847818944 08/06/1998 00:00:00;304,335847818944 09/06/1998 00:00:00;304,080026238098 09/06/1998 00:00:00;304,080026238098 09/06/1998 00:00:00;304,080026238098 10/06/1998 00:00:00;303,909478517534 10/06/1998 00:00:00;303,909478517534 10/06/1998 00:00:00;303,909478517534 11/06/1998 00:00:00;302,689406362729 11/06/1998 00:00:00;302,689406362729 11/06/1998 00:00:00;302,689406362729 12/06/1998 00:00:00;299,999999999987 12/06/1998 00:00:00;299,999999999987 12/06/1998 00:00:00;299,999999999987 15/06/1998 00:00:00;297,763201049512 15/06/1998 00:00:00;297,763201049512 15/06/1998 00:00:00;297,763201049512 16/06/1998 00:00:00;292,777959986869 16/06/1998 00:00:00;292,777959986869 16/06/1998 00:00:00;292,777959986869 17/06/1998 00:00:00;294,050508363385 17/06/1998 00:00:00;294,050508363385 17/06/1998 00:00:00;294,050508363385 18/06/1998 00:00:00;298,386356182342 18/06/1998 00:00:00;298,386356182342 18/06/1998 00:00:00;298,386356182342 19/06/1998 00:00:00;298,163332240066 19/06/1998 00:00:00;298,163332240066 19/06/1998 00:00:00;298,163332240066 22/06/1998 00:00:00;295,755985569026 22/06/1998 00:00:00;295,755985569026 22/06/1998 00:00:00;295,755985569026 23/06/1998 00:00:00;294,463758609368 23/06/1998 00:00:00;294,463758609368 23/06/1998 00:00:00;294,463758609368 24/06/1998 00:00:00;293,643817645117 24/06/1998 00:00:00;293,643817645117 24/06/1998 00:00:00;293,643817645117 25/06/1998 00:00:00;294,424401443084 25/06/1998 00:00:00;294,424401443084 25/06/1998 00:00:00;294,424401443084 26/06/1998 00:00:00;295,100032797626 26/06/1998 00:00:00;295,100032797626 26/06/1998 00:00:00;295,100032797626 29/06/1998 00:00:00;294,890127910778 29/06/1998 00:00:00;294,890127910778 29/06/1998 00:00:00;294,890127910778 30/06/1998 00:00:00;294,942604132490 30/06/1998 00:00:00;294,942604132490 30/06/1998 00:00:00;294,942604132490 01/07/1998 00:00:00;295,893735651020 01/07/1998 00:00:00;295,893735651020 01/07/1998 00:00:00;295,893735651020 02/07/1998 00:00:00;296,549688422421 02/07/1998 00:00:00;296,549688422421 02/07/1998 00:00:00;296,549688422421 03/07/1998 00:00:00;296,851426697265 03/07/1998 00:00:00;296,851426697265 03/07/1998 00:00:00;296,851426697265 06/07/1998 00:00:00;297,769760577226 06/07/1998 00:00:00;297,769760577226 06/07/1998 00:00:00;297,769760577226 07/07/1998 00:00:00;297,363069858957 07/07/1998 00:00:00;297,363069858957 07/07/1998 00:00:00;297,363069858957 08/07/1998 00:00:00;296,864545752693 08/07/1998 00:00:00;296,864545752693 08/07/1998 00:00:00;296,864545752693 09/07/1998 00:00:00;295,985569039016 09/07/1998 00:00:00;295,985569039016 09/07/1998 00:00:00;295,985569039016 10/07/1998 00:00:00;294,896687438492 10/07/1998 00:00:00;294,896687438492 10/07/1998 00:00:00;294,896687438492 15/07/1998 00:00:00;294,181698917665 15/07/1998 00:00:00;294,181698917665 15/07/1998 00:00:00;294,181698917665 16/07/1998 00:00:00;293,348638897987 16/07/1998 00:00:00;293,348638897987 16/07/1998 00:00:00;293,348638897987 17/07/1998 00:00:00;294,089865529669 17/07/1998 00:00:00;294,089865529669 17/07/1998 00:00:00;294,089865529669 20/07/1998 00:00:00;295,244342407334 20/07/1998 00:00:00;295,244342407334 20/07/1998 00:00:00;295,244342407334 21/07/1998 00:00:00;296,097081010154 21/07/1998 00:00:00;296,097081010154 21/07/1998 00:00:00;296,097081010154 22/07/1998 00:00:00;295,506723515894 22/07/1998 00:00:00;295,506723515894 22/07/1998 00:00:00;295,506723515894 23/07/1998 00:00:00;293,217448343707 23/07/1998 00:00:00;293,217448343707 23/07/1998 00:00:00;293,217448343707 24/07/1998 00:00:00;291,675959330915 24/07/1998 00:00:00;291,675959330915 24/07/1998 00:00:00;291,675959330915 27/07/1998 00:00:00;291,958019022618 27/07/1998 00:00:00;291,958019022618 27/07/1998 00:00:00;291,958019022618 28/07/1998 00:00:00;290,718268284671 28/07/1998 00:00:00;290,718268284671 28/07/1998 00:00:00;290,718268284671 29/07/1998 00:00:00;289,078386356170 29/07/1998 00:00:00;289,078386356170 29/07/1998 00:00:00;289,078386356170 30/07/1998 00:00:00;288,796326664468 30/07/1998 00:00:00;288,796326664468 30/07/1998 00:00:00;288,796326664468 31/07/1998 00:00:00;290,652673007531 31/07/1998 00:00:00;290,652673007531 31/07/1998 00:00:00;290,652673007531 03/08/1998 00:00:00;288,796326664468 03/08/1998 00:00:00;288,796326664468 03/08/1998 00:00:00;288,796326664468 04/08/1998 00:00:00;287,609052148233 04/08/1998 00:00:00;287,609052148233 04/08/1998 00:00:00;287,609052148233 05/08/1998 00:00:00;283,122335191854 05/08/1998 00:00:00;283,122335191854 05/08/1998 00:00:00;283,122335191854 06/08/1998 00:00:00;281,928501147905 06/08/1998 00:00:00;281,928501147905 06/08/1998 00:00:00;281,928501147905 07/08/1998 00:00:00;281,429977041641 07/08/1998 00:00:00;281,429977041641 07/08/1998 00:00:00;281,429977041641 10/08/1998 00:00:00;283,325680550988 10/08/1998 00:00:00;283,325680550988 10/08/1998 00:00:00;283,325680550988 11/08/1998 00:00:00;279,508035421437 11/08/1998 00:00:00;279,508035421437 11/08/1998 00:00:00;279,508035421437 12/08/1998 00:00:00;275,513283043609 12/08/1998 00:00:00;275,513283043609 12/08/1998 00:00:00;275,513283043609 13/08/1998 00:00:00;276,379140701857 13/08/1998 00:00:00;276,379140701857 13/08/1998 00:00:00;276,379140701857 14/08/1998 00:00:00;276,070842899299 14/08/1998 00:00:00;276,070842899299 14/08/1998 00:00:00;276,070842899299 17/08/1998 00:00:00;276,733355198413 17/08/1998 00:00:00;276,733355198413 17/08/1998 00:00:00;276,733355198413 18/08/1998 00:00:00;278,064939324356 18/08/1998 00:00:00;278,064939324356 18/08/1998 00:00:00;278,064939324356 19/08/1998 00:00:00;279,166939980309 19/08/1998 00:00:00;279,166939980309 19/08/1998 00:00:00;279,166939980309 20/08/1998 00:00:00;279,986880944560 20/08/1998 00:00:00;279,986880944560 20/08/1998 00:00:00;279,986880944560 21/08/1998 00:00:00;279,265332896019 21/08/1998 00:00:00;279,265332896019 21/08/1998 00:00:00;279,265332896019 24/08/1998 00:00:00;275,060675631342 24/08/1998 00:00:00;275,060675631342 24/08/1998 00:00:00;275,060675631342 25/08/1998 00:00:00;275,178747130194 25/08/1998 00:00:00;275,178747130194 25/08/1998 00:00:00;275,178747130194 26/08/1998 00:00:00;275,224663824192 26/08/1998 00:00:00;275,224663824192 26/08/1998 00:00:00;275,224663824192 27/08/1998 00:00:00;270,626434896675 27/08/1998 00:00:00;270,626434896675 27/08/1998 00:00:00;270,626434896675 28/08/1998 00:00:00;259,573630698578 28/08/1998 00:00:00;259,573630698578 28/08/1998 00:00:00;259,573630698578 31/08/1998 00:00:00;263,647097408975 31/08/1998 00:00:00;263,647097408975 31/08/1998 00:00:00;263,647097408975 01/09/1998 00:00:00;255,113151853055 01/09/1998 00:00:00;255,113151853055 01/09/1998 00:00:00;255,113151853055 02/09/1998 00:00:00;256,083961954728 02/09/1998 00:00:00;256,083961954728 02/09/1998 00:00:00;256,083961954728 03/09/1998 00:00:00;256,280747786148 03/09/1998 00:00:00;256,280747786148 03/09/1998 00:00:00;256,280747786148 04/09/1998 00:00:00;252,679567071160 04/09/1998 00:00:00;252,679567071160 04/09/1998 00:00:00;252,679567071160 07/09/1998 00:00:00;253,722531977686 07/09/1998 00:00:00;253,722531977686 07/09/1998 00:00:00;253,722531977686 08/09/1998 00:00:00;252,561495572307 08/09/1998 00:00:00;252,561495572307 08/09/1998 00:00:00;252,561495572307 09/09/1998 00:00:00;255,277140045905 09/09/1998 00:00:00;255,277140045905 09/09/1998 00:00:00;255,277140045905 10/09/1998 00:00:00;254,326008527375 10/09/1998 00:00:00;254,326008527375 10/09/1998 00:00:00;254,326008527375 11/09/1998 00:00:00;249,780255821570 11/09/1998 00:00:00;249,780255821570 11/09/1998 00:00:00;249,780255821570 14/09/1998 00:00:00;249,281731715305 14/09/1998 00:00:00;249,281731715305 14/09/1998 00:00:00;249,281731715305 15/09/1998 00:00:00;252,587733683163 15/09/1998 00:00:00;252,587733683163 15/09/1998 00:00:00;252,587733683163 16/09/1998 00:00:00;252,587733683163 16/09/1998 00:00:00;252,587733683163 16/09/1998 00:00:00;252,587733683163 17/09/1998 00:00:00;250,429649065256 17/09/1998 00:00:00;250,429649065256 17/09/1998 00:00:00;250,429649065256 18/09/1998 00:00:00;242,951787471291 18/09/1998 00:00:00;242,951787471291 18/09/1998 00:00:00;242,951787471291 21/09/1998 00:00:00;237,395867497529 21/09/1998 00:00:00;237,395867497529 21/09/1998 00:00:00;237,395867497529 22/09/1998 00:00:00;232,495900295168 22/09/1998 00:00:00;232,495900295168 22/09/1998 00:00:00;232,495900295168 23/09/1998 00:00:00;232,148245326326 23/09/1998 00:00:00;232,148245326326 23/09/1998 00:00:00;232,148245326326 24/09/1998 00:00:00;236,300426369291 24/09/1998 00:00:00;236,300426369291 24/09/1998 00:00:00;236,300426369291 25/09/1998 00:00:00;234,004591669389 25/09/1998 00:00:00;234,004591669389 25/09/1998 00:00:00;234,004591669389 28/09/1998 00:00:00;232,213840603466 28/09/1998 00:00:00;232,213840603466 28/09/1998 00:00:00;232,213840603466 29/09/1998 00:00:00;231,603804526064 29/09/1998 00:00:00;231,603804526064 29/09/1998 00:00:00;231,603804526064 30/09/1998 00:00:00;231,151197113797 30/09/1998 00:00:00;231,151197113797 30/09/1998 00:00:00;231,151197113797 01/10/1998 00:00:00;226,684158740560 01/10/1998 00:00:00;226,684158740560 01/10/1998 00:00:00;226,684158740560 02/10/1998 00:00:00;217,402427025244 02/10/1998 00:00:00;217,402427025244 02/10/1998 00:00:00;217,402427025244 05/10/1998 00:00:00;211,767792718915 05/10/1998 00:00:00;211,767792718915 05/10/1998 00:00:00;211,767792718915 06/10/1998 00:00:00;211,262709084936 06/10/1998 00:00:00;211,262709084936 06/10/1998 00:00:00;211,262709084936 07/10/1998 00:00:00;216,182354870439 07/10/1998 00:00:00;216,182354870439 07/10/1998 00:00:00;216,182354870439 08/10/1998 00:00:00;214,673663496218 08/10/1998 00:00:00;214,673663496218 08/10/1998 00:00:00;214,673663496218 09/10/1998 00:00:00;210,180387012125 09/10/1998 00:00:00;210,180387012125 09/10/1998 00:00:00;210,180387012125 12/10/1998 00:00:00;213,834043948826 12/10/1998 00:00:00;213,834043948826 12/10/1998 00:00:00;213,834043948826 13/10/1998 00:00:00;216,464414562142 13/10/1998 00:00:00;216,464414562142 13/10/1998 00:00:00;216,464414562142 14/10/1998 00:00:00;217,481141357812 14/10/1998 00:00:00;217,481141357812 14/10/1998 00:00:00;217,481141357812 15/10/1998 00:00:00;222,131846507041 15/10/1998 00:00:00;222,131846507041 15/10/1998 00:00:00;222,131846507041 16/10/1998 00:00:00;226,592325352564 16/10/1998 00:00:00;226,592325352564 16/10/1998 00:00:00;226,592325352564 19/10/1998 00:00:00;229,708101016716 19/10/1998 00:00:00;229,708101016716 19/10/1998 00:00:00;229,708101016716 20/10/1998 00:00:00;229,813053460140 20/10/1998 00:00:00;229,813053460140 20/10/1998 00:00:00;229,813053460140 21/10/1998 00:00:00;233,151853066568 21/10/1998 00:00:00;233,151853066568 21/10/1998 00:00:00;233,151853066568 22/10/1998 00:00:00;234,732699245643 22/10/1998 00:00:00;234,732699245643 22/10/1998 00:00:00;234,732699245643 23/10/1998 00:00:00;236,785831420127 23/10/1998 00:00:00;236,785831420127 23/10/1998 00:00:00;236,785831420127 26/10/1998 00:00:00;236,648081338133 26/10/1998 00:00:00;236,648081338133 26/10/1998 00:00:00;236,648081338133 27/10/1998 00:00:00;237,736962938657 27/10/1998 00:00:00;237,736962938657 27/10/1998 00:00:00;237,736962938657 28/10/1998 00:00:00;237,835355854367 28/10/1998 00:00:00;237,835355854367 28/10/1998 00:00:00;237,835355854367 29/10/1998 00:00:00;236,221712036722 29/10/1998 00:00:00;236,221712036722 29/10/1998 00:00:00;236,221712036722 30/10/1998 00:00:00;236,142997704154 30/10/1998 00:00:00;236,142997704154 30/10/1998 00:00:00;236,142997704154 02/11/1998 00:00:00;239,796654640855 02/11/1998 00:00:00;239,796654640855 02/11/1998 00:00:00;239,796654640855 03/11/1998 00:00:00;241,908822564764 03/11/1998 00:00:00;241,908822564764 03/11/1998 00:00:00;241,908822564764 04/11/1998 00:00:00;244,263693014092 04/11/1998 00:00:00;244,263693014092 04/11/1998 00:00:00;244,263693014092 05/11/1998 00:00:00;245,693670055744 05/11/1998 00:00:00;245,693670055744 05/11/1998 00:00:00;245,693670055744 06/11/1998 00:00:00;245,772384388312 06/11/1998 00:00:00;245,772384388312 06/11/1998 00:00:00;245,772384388312 09/11/1998 00:00:00;247,044932764829 09/11/1998 00:00:00;247,044932764829 09/11/1998 00:00:00;247,044932764829 10/11/1998 00:00:00;244,257133486377 10/11/1998 00:00:00;244,257133486377 10/11/1998 00:00:00;244,257133486377 12/11/1998 00:00:00;242,472941948168 12/11/1998 00:00:00;242,472941948168 12/11/1998 00:00:00;242,472941948168 13/11/1998 00:00:00;240,813381436525 13/11/1998 00:00:00;240,813381436525 13/11/1998 00:00:00;240,813381436525 16/11/1998 00:00:00;240,367333551973 16/11/1998 00:00:00;240,367333551973 16/11/1998 00:00:00;240,367333551973 17/11/1998 00:00:00;241,200393571651 17/11/1998 00:00:00;241,200393571651 17/11/1998 00:00:00;241,200393571651 18/11/1998 00:00:00;239,121023286312 18/11/1998 00:00:00;239,121023286312 18/11/1998 00:00:00;239,121023286312 19/11/1998 00:00:00;239,488356838296 19/11/1998 00:00:00;239,488356838296 19/11/1998 00:00:00;239,488356838296 20/11/1998 00:00:00;242,505739586738 20/11/1998 00:00:00;242,505739586738 20/11/1998 00:00:00;242,505739586738 23/11/1998 00:00:00;244,368645457515 23/11/1998 00:00:00;244,368645457515 23/11/1998 00:00:00;244,368645457515 24/11/1998 00:00:00;246,677599212845 24/11/1998 00:00:00;246,677599212845 24/11/1998 00:00:00;246,677599212845 25/11/1998 00:00:00;245,195145949480 25/11/1998 00:00:00;245,195145949480 25/11/1998 00:00:00;245,195145949480 26/11/1998 00:00:00;245,956051164304 26/11/1998 00:00:00;245,956051164304 26/11/1998 00:00:00;245,956051164304 27/11/1998 00:00:00;249,189898327309 27/11/1998 00:00:00;249,189898327309 27/11/1998 00:00:00;249,189898327309 30/11/1998 00:00:00;249,609708101005 30/11/1998 00:00:00;249,609708101005 30/11/1998 00:00:00;249,609708101005 01/12/1998 00:00:00;245,877336831736 01/12/1998 00:00:00;245,877336831736 01/12/1998 00:00:00;245,877336831736 02/12/1998 00:00:00;243,909478517535 02/12/1998 00:00:00;243,909478517535 02/12/1998 00:00:00;243,909478517535 03/12/1998 00:00:00;242,564775336164 03/12/1998 00:00:00;242,564775336164 03/12/1998 00:00:00;242,564775336164 04/12/1998 00:00:00;241,272548376505 04/12/1998 00:00:00;241,272548376505 04/12/1998 00:00:00;241,272548376505 07/12/1998 00:00:00;241,456215152497 07/12/1998 00:00:00;241,456215152497 07/12/1998 00:00:00;241,456215152497 08/12/1998 00:00:00;241,915382092478 08/12/1998 00:00:00;241,915382092478 08/12/1998 00:00:00;241,915382092478 09/12/1998 00:00:00;238,366677599201 09/12/1998 00:00:00;238,366677599201 09/12/1998 00:00:00;238,366677599201 10/12/1998 00:00:00;238,458510987197 10/12/1998 00:00:00;238,458510987197 10/12/1998 00:00:00;238,458510987197 11/12/1998 00:00:00;237,205641193823 11/12/1998 00:00:00;237,205641193823 11/12/1998 00:00:00;237,205641193823 14/12/1998 00:00:00;235,001639881917 14/12/1998 00:00:00;235,001639881917 14/12/1998 00:00:00;235,001639881917 15/12/1998 00:00:00;232,410626434885 15/12/1998 00:00:00;232,410626434885 15/12/1998 00:00:00;232,410626434885 16/12/1998 00:00:00;234,037389307958 16/12/1998 00:00:00;234,037389307958 16/12/1998 00:00:00;234,037389307958 17/12/1998 00:00:00;235,113151853055 17/12/1998 00:00:00;235,113151853055 17/12/1998 00:00:00;235,113151853055 18/12/1998 00:00:00;235,782223679884 18/12/1998 00:00:00;235,782223679884 18/12/1998 00:00:00;235,782223679884 21/12/1998 00:00:00;235,723187930458 21/12/1998 00:00:00;235,723187930458 21/12/1998 00:00:00;235,723187930458 22/12/1998 00:00:00;237,107248278112 22/12/1998 00:00:00;237,107248278112 22/12/1998 00:00:00;237,107248278112 23/12/1998 00:00:00;239,435880616584 23/12/1998 00:00:00;239,435880616584 23/12/1998 00:00:00;239,435880616584 28/12/1998 00:00:00;241,305346015075 28/12/1998 00:00:00;241,305346015075 28/12/1998 00:00:00;241,305346015075 29/12/1998 00:00:00;242,348310921602 29/12/1998 00:00:00;242,348310921602 29/12/1998 00:00:00;242,348310921602 30/12/1998 00:00:00;246,966218432261 30/12/1998 00:00:00;246,966218432261 30/12/1998 00:00:00;246,966218432261 01/01/1999 00:00:00;246,966218432261 01/01/1999 00:00:00;246,966218432261 01/01/1999 00:00:00;246,966218432261 04/01/1999 00:00:00;250,455887176111 04/01/1999 00:00:00;250,455887176111 04/01/1999 00:00:00;250,455887176111 05/01/1999 00:00:00;252,810757625439 05/01/1999 00:00:00;252,810757625439 05/01/1999 00:00:00;252,810757625439 06/01/1999 00:00:00;254,424401443084 06/01/1999 00:00:00;254,424401443084 06/01/1999 00:00:00;254,424401443084 07/01/1999 00:00:00;255,611675959318 07/01/1999 00:00:00;255,611675959318 07/01/1999 00:00:00;255,611675959318 08/01/1999 00:00:00;251,885864217764 08/01/1999 00:00:00;251,885864217764 08/01/1999 00:00:00;251,885864217764 11/01/1999 00:00:00;252,522138406022 11/01/1999 00:00:00;252,522138406022 11/01/1999 00:00:00;252,522138406022 12/01/1999 00:00:00;250,573958674963 12/01/1999 00:00:00;250,573958674963 12/01/1999 00:00:00;250,573958674963 13/01/1999 00:00:00;248,724171859614 13/01/1999 00:00:00;248,724171859614 13/01/1999 00:00:00;248,724171859614 14/01/1999 00:00:00;243,771728435541 14/01/1999 00:00:00;243,771728435541 14/01/1999 00:00:00;243,771728435541 15/01/1999 00:00:00;241,174155460795 15/01/1999 00:00:00;241,174155460795 15/01/1999 00:00:00;241,174155460795 18/01/1999 00:00:00;243,581502131835 18/01/1999 00:00:00;243,581502131835 18/01/1999 00:00:00;243,581502131835 19/01/1999 00:00:00;243,456871105268 19/01/1999 00:00:00;243,456871105268 19/01/1999 00:00:00;243,456871105268 20/01/1999 00:00:00;242,013775008187 20/01/1999 00:00:00;242,013775008187 20/01/1999 00:00:00;242,013775008187 21/01/1999 00:00:00;240,859298130523 21/01/1999 00:00:00;240,859298130523 21/01/1999 00:00:00;240,859298130523 22/01/1999 00:00:00;239,501475893724 22/01/1999 00:00:00;239,501475893724 22/01/1999 00:00:00;239,501475893724 25/01/1999 00:00:00;241,062643489657 25/01/1999 00:00:00;241,062643489657 25/01/1999 00:00:00;241,062643489657 26/01/1999 00:00:00;239,540833060008 26/01/1999 00:00:00;239,540833060008 26/01/1999 00:00:00;239,540833060008 27/01/1999 00:00:00;240,406690718256 27/01/1999 00:00:00;240,406690718256 27/01/1999 00:00:00;240,406690718256 28/01/1999 00:00:00;240,583797966534 28/01/1999 00:00:00;240,583797966534 28/01/1999 00:00:00;240,583797966534 29/01/1999 00:00:00;240,183666775980 29/01/1999 00:00:00;240,183666775980 29/01/1999 00:00:00;240,183666775980 01/02/1999 00:00:00;240,347654968830 01/02/1999 00:00:00;240,347654968830 01/02/1999 00:00:00;240,347654968830 02/02/1999 00:00:00;239,652345031146 02/02/1999 00:00:00;239,652345031146 02/02/1999 00:00:00;239,652345031146 03/02/1999 00:00:00;240,314857330260 03/02/1999 00:00:00;240,314857330260 03/02/1999 00:00:00;240,314857330260 04/02/1999 00:00:00;240,977369629375 04/02/1999 00:00:00;240,977369629375 04/02/1999 00:00:00;240,977369629375 05/02/1999 00:00:00;238,727451623471 05/02/1999 00:00:00;238,727451623471 05/02/1999 00:00:00;238,727451623471 08/02/1999 00:00:00;239,429321088870 08/02/1999 00:00:00;239,429321088870 08/02/1999 00:00:00;239,429321088870 09/02/1999 00:00:00;240,347654968830 09/02/1999 00:00:00;240,347654968830 09/02/1999 00:00:00;240,347654968830 10/02/1999 00:00:00;239,186618563451 10/02/1999 00:00:00;239,186618563451 10/02/1999 00:00:00;239,186618563451 11/02/1999 00:00:00;238,274844211205 11/02/1999 00:00:00;238,274844211205 11/02/1999 00:00:00;238,274844211205 12/02/1999 00:00:00;239,986880944560 12/02/1999 00:00:00;239,986880944560 12/02/1999 00:00:00;239,986880944560 15/02/1999 00:00:00;242,112167923897 15/02/1999 00:00:00;242,112167923897 15/02/1999 00:00:00;242,112167923897 16/02/1999 00:00:00;240,754345687098 16/02/1999 00:00:00;240,754345687098 16/02/1999 00:00:00;240,754345687098 17/02/1999 00:00:00;241,220072154793 17/02/1999 00:00:00;241,220072154793 17/02/1999 00:00:00;241,220072154793 18/02/1999 00:00:00;239,416202033442 18/02/1999 00:00:00;239,416202033442 18/02/1999 00:00:00;239,416202033442 19/02/1999 00:00:00;239,901607084278 19/02/1999 00:00:00;239,901607084278 19/02/1999 00:00:00;239,901607084278 22/02/1999 00:00:00;241,803870121339 22/02/1999 00:00:00;241,803870121339 22/02/1999 00:00:00;241,803870121339 23/02/1999 00:00:00;241,161036405367 23/02/1999 00:00:00;241,161036405367 23/02/1999 00:00:00;241,161036405367 24/02/1999 00:00:00;241,462774680211 24/02/1999 00:00:00;241,462774680211 24/02/1999 00:00:00;241,462774680211 25/02/1999 00:00:00;241,475893735639 25/02/1999 00:00:00;241,475893735639 25/02/1999 00:00:00;241,475893735639 26/02/1999 00:00:00;240,859298130522 26/02/1999 00:00:00;240,859298130522 26/02/1999 00:00:00;240,859298130522 01/03/1999 00:00:00;240,072154804842 01/03/1999 00:00:00;240,072154804842 01/03/1999 00:00:00;240,072154804842 02/03/1999 00:00:00;238,078058379785 02/03/1999 00:00:00;238,078058379785 02/03/1999 00:00:00;238,078058379785 03/03/1999 00:00:00;236,366021646429 03/03/1999 00:00:00;236,366021646429 03/03/1999 00:00:00;236,366021646429 04/03/1999 00:00:00;238,346999016059 04/03/1999 00:00:00;238,346999016059 04/03/1999 00:00:00;238,346999016059 05/03/1999 00:00:00;238,504427681195 05/03/1999 00:00:00;238,504427681195 05/03/1999 00:00:00;238,504427681195 08/03/1999 00:00:00;240,577238438820 08/03/1999 00:00:00;240,577238438820 08/03/1999 00:00:00;240,577238438820 09/03/1999 00:00:00;242,335191866173 09/03/1999 00:00:00;242,335191866173 09/03/1999 00:00:00;242,335191866173 10/03/1999 00:00:00;242,709084945871 10/03/1999 00:00:00;242,709084945871 10/03/1999 00:00:00;242,709084945871 11/03/1999 00:00:00;242,499180059023 11/03/1999 00:00:00;242,499180059023 11/03/1999 00:00:00;242,499180059023 12/03/1999 00:00:00;240,059035749414 12/03/1999 00:00:00;240,059035749414 12/03/1999 00:00:00;240,059035749414 15/03/1999 00:00:00;240,603476549676 15/03/1999 00:00:00;240,603476549676 15/03/1999 00:00:00;240,603476549676 16/03/1999 00:00:00;238,215808461778 16/03/1999 00:00:00;238,215808461778 16/03/1999 00:00:00;238,215808461778 17/03/1999 00:00:00;240,144309609696 17/03/1999 00:00:00;240,144309609696 17/03/1999 00:00:00;240,144309609696 18/03/1999 00:00:00;239,704821252857 18/03/1999 00:00:00;239,704821252857 18/03/1999 00:00:00;239,704821252857 19/03/1999 00:00:00;238,852082650037 19/03/1999 00:00:00;238,852082650037 19/03/1999 00:00:00;238,852082650037 22/03/1999 00:00:00;237,369629386672 22/03/1999 00:00:00;237,369629386672 22/03/1999 00:00:00;237,369629386672 23/03/1999 00:00:00;237,172843555252 23/03/1999 00:00:00;237,172843555252 23/03/1999 00:00:00;237,172843555252 24/03/1999 00:00:00;234,221056083950 24/03/1999 00:00:00;234,221056083950 24/03/1999 00:00:00;234,221056083950 25/03/1999 00:00:00;234,798294522782 25/03/1999 00:00:00;234,798294522782 25/03/1999 00:00:00;234,798294522782 26/03/1999 00:00:00;235,368973433901 26/03/1999 00:00:00;235,368973433901 26/03/1999 00:00:00;235,368973433901 29/03/1999 00:00:00;234,949163660204 29/03/1999 00:00:00;234,949163660204 29/03/1999 00:00:00;234,949163660204 30/03/1999 00:00:00;235,716628402743 30/03/1999 00:00:00;235,716628402743 30/03/1999 00:00:00;235,716628402743 31/03/1999 00:00:00;233,545424729407 31/03/1999 00:00:00;233,545424729407 31/03/1999 00:00:00;233,545424729407 01/04/1999 00:00:00;236,136438176439 01/04/1999 00:00:00;236,136438176439 01/04/1999 00:00:00;236,136438176439 06/04/1999 00:00:00;238,832404066895 06/04/1999 00:00:00;238,832404066895 06/04/1999 00:00:00;238,832404066895 07/04/1999 00:00:00;234,798294522782 07/04/1999 00:00:00;234,798294522782 07/04/1999 00:00:00;234,798294522782 08/04/1999 00:00:00;235,060675631342 08/04/1999 00:00:00;235,060675631342 08/04/1999 00:00:00;235,060675631342 09/04/1999 00:00:00;235,782223679883 09/04/1999 00:00:00;235,782223679883 09/04/1999 00:00:00;235,782223679883 12/04/1999 00:00:00;234,863889799922 12/04/1999 00:00:00;234,863889799922 12/04/1999 00:00:00;234,863889799922 13/04/1999 00:00:00;236,346343063287 13/04/1999 00:00:00;236,346343063287 13/04/1999 00:00:00;236,346343063287 14/04/1999 00:00:00;234,903246966206 14/04/1999 00:00:00;234,903246966206 14/04/1999 00:00:00;234,903246966206 15/04/1999 00:00:00;234,634306329932 15/04/1999 00:00:00;234,634306329932 15/04/1999 00:00:00;234,634306329932 16/04/1999 00:00:00;235,926533289591 16/04/1999 00:00:00;235,926533289591 16/04/1999 00:00:00;235,926533289591 19/04/1999 00:00:00;237,244998360106 19/04/1999 00:00:00;237,244998360106 19/04/1999 00:00:00;237,244998360106 20/04/1999 00:00:00;238,104296490640 20/04/1999 00:00:00;238,104296490640 20/04/1999 00:00:00;238,104296490640 21/04/1999 00:00:00;236,766152836983 21/04/1999 00:00:00;236,766152836983 21/04/1999 00:00:00;236,766152836983 22/04/1999 00:00:00;236,936700557547 22/04/1999 00:00:00;236,936700557547 22/04/1999 00:00:00;236,936700557547 23/04/1999 00:00:00;236,142997704153 23/04/1999 00:00:00;236,142997704153 23/04/1999 00:00:00;236,142997704153 26/04/1999 00:00:00;239,350606756301 26/04/1999 00:00:00;239,350606756301 26/04/1999 00:00:00;239,350606756301 27/04/1999 00:00:00;240,190226303693 27/04/1999 00:00:00;240,190226303693 27/04/1999 00:00:00;240,190226303693 28/04/1999 00:00:00;242,564775336163 28/04/1999 00:00:00;242,564775336163 28/04/1999 00:00:00;242,564775336163 29/04/1999 00:00:00;245,142669727767 29/04/1999 00:00:00;245,142669727767 29/04/1999 00:00:00;245,142669727767 30/04/1999 00:00:00;244,847490980636 30/04/1999 00:00:00;244,847490980636 30/04/1999 00:00:00;244,847490980636 03/05/1999 00:00:00;248,507707445051 03/05/1999 00:00:00;248,507707445051 03/05/1999 00:00:00;248,507707445051 04/05/1999 00:00:00;251,780911774339 04/05/1999 00:00:00;251,780911774339 04/05/1999 00:00:00;251,780911774339 05/05/1999 00:00:00;254,653984913073 05/05/1999 00:00:00;254,653984913073 05/05/1999 00:00:00;254,653984913073 06/05/1999 00:00:00;258,655296818615 06/05/1999 00:00:00;258,655296818615 06/05/1999 00:00:00;258,655296818615 07/05/1999 00:00:00;258,589701541475 07/05/1999 00:00:00;258,589701541475 07/05/1999 00:00:00;258,589701541475 10/05/1999 00:00:00;260,072154804840 10/05/1999 00:00:00;260,072154804840 10/05/1999 00:00:00;260,072154804840 11/05/1999 00:00:00;259,429321088868 11/05/1999 00:00:00;259,429321088868 11/05/1999 00:00:00;259,429321088868 12/05/1999 00:00:00;261,744834371911 12/05/1999 00:00:00;261,744834371911 12/05/1999 00:00:00;261,744834371911 13/05/1999 00:00:00;260,767464742525 13/05/1999 00:00:00;260,767464742525 13/05/1999 00:00:00;260,767464742525 14/05/1999 00:00:00;262,420465726454 14/05/1999 00:00:00;262,420465726454 14/05/1999 00:00:00;262,420465726454 17/05/1999 00:00:00;261,115119711367 17/05/1999 00:00:00;261,115119711367 17/05/1999 00:00:00;261,115119711367 18/05/1999 00:00:00;259,422761561154 18/05/1999 00:00:00;259,422761561154 18/05/1999 00:00:00;259,422761561154 19/05/1999 00:00:00;260,360774024256 19/05/1999 00:00:00;260,360774024256 19/05/1999 00:00:00;260,360774024256 20/05/1999 00:00:00;262,151525090179 20/05/1999 00:00:00;262,151525090179 20/05/1999 00:00:00;262,151525090179 21/05/1999 00:00:00;263,266644801560 21/05/1999 00:00:00;263,266644801560 21/05/1999 00:00:00;263,266644801560 25/05/1999 00:00:00;261,633322400773 25/05/1999 00:00:00;261,633322400773 25/05/1999 00:00:00;261,633322400773 26/05/1999 00:00:00;262,820596917008 26/05/1999 00:00:00;262,820596917008 26/05/1999 00:00:00;262,820596917008 27/05/1999 00:00:00;263,574942604118 27/05/1999 00:00:00;263,574942604118 27/05/1999 00:00:00;263,574942604118 28/05/1999 00:00:00;264,171859626093 28/05/1999 00:00:00;264,171859626093 28/05/1999 00:00:00;264,171859626093 31/05/1999 00:00:00;264,834371925207 31/05/1999 00:00:00;264,834371925207 31/05/1999 00:00:00;264,834371925207 01/06/1999 00:00:00;264,703181370927 01/06/1999 00:00:00;264,703181370927 01/06/1999 00:00:00;264,703181370927 02/06/1999 00:00:00;265,398491308611 02/06/1999 00:00:00;265,398491308611 02/06/1999 00:00:00;265,398491308611 03/06/1999 00:00:00;265,706789111170 03/06/1999 00:00:00;265,706789111170 03/06/1999 00:00:00;265,706789111170 04/06/1999 00:00:00;267,471302066237 04/06/1999 00:00:00;267,471302066237 04/06/1999 00:00:00;267,471302066237 07/06/1999 00:00:00;268,114135782209 07/06/1999 00:00:00;268,114135782209 07/06/1999 00:00:00;268,114135782209 08/06/1999 00:00:00;268,428993112481 08/06/1999 00:00:00;268,428993112481 08/06/1999 00:00:00;268,428993112481 09/06/1999 00:00:00;268,166612003921 09/06/1999 00:00:00;268,166612003921 09/06/1999 00:00:00;268,166612003921 10/06/1999 00:00:00;268,934076746460 10/06/1999 00:00:00;268,934076746460 10/06/1999 00:00:00;268,934076746460 11/06/1999 00:00:00;270,626434896673 11/06/1999 00:00:00;270,626434896673 11/06/1999 00:00:00;270,626434896673 14/06/1999 00:00:00;271,616923581487 14/06/1999 00:00:00;271,616923581487 14/06/1999 00:00:00;271,616923581487 15/06/1999 00:00:00;270,239422761546 15/06/1999 00:00:00;270,239422761546 15/06/1999 00:00:00;270,239422761546 16/06/1999 00:00:00;271,492292554921 16/06/1999 00:00:00;271,492292554921 16/06/1999 00:00:00;271,492292554921 17/06/1999 00:00:00;272,226959658890 17/06/1999 00:00:00;272,226959658890 17/06/1999 00:00:00;272,226959658890 18/06/1999 00:00:00;271,833387996049 18/06/1999 00:00:00;271,833387996049 18/06/1999 00:00:00;271,833387996049 21/06/1999 00:00:00;272,023614299755 21/06/1999 00:00:00;272,023614299755 21/06/1999 00:00:00;272,023614299755 22/06/1999 00:00:00;272,371269268598 22/06/1999 00:00:00;272,371269268598 22/06/1999 00:00:00;272,371269268598 23/06/1999 00:00:00;271,695637914055 23/06/1999 00:00:00;271,695637914055 23/06/1999 00:00:00;271,695637914055 24/06/1999 00:00:00;272,554936044590 24/06/1999 00:00:00;272,554936044590 24/06/1999 00:00:00;272,554936044590 25/06/1999 00:00:00;269,924565431274 25/06/1999 00:00:00;269,924565431274 25/06/1999 00:00:00;269,924565431274 28/06/1999 00:00:00;271,643161692343 28/06/1999 00:00:00;271,643161692343 28/06/1999 00:00:00;271,643161692343 29/06/1999 00:00:00;272,843555264006 29/06/1999 00:00:00;272,843555264006 29/06/1999 00:00:00;272,843555264006 30/06/1999 00:00:00;272,292554936030 30/06/1999 00:00:00;272,292554936030 30/06/1999 00:00:00;272,292554936030 01/07/1999 00:00:00;273,879960642819 01/07/1999 00:00:00;273,879960642819 01/07/1999 00:00:00;273,879960642819 02/07/1999 00:00:00;277,730403410939 02/07/1999 00:00:00;277,730403410939 02/07/1999 00:00:00;277,730403410939 05/07/1999 00:00:00;276,772712364694 05/07/1999 00:00:00;276,772712364694 05/07/1999 00:00:00;276,772712364694 06/07/1999 00:00:00;276,667759921270 06/07/1999 00:00:00;276,667759921270 06/07/1999 00:00:00;276,667759921270 07/07/1999 00:00:00;276,083961954724 07/07/1999 00:00:00;276,083961954724 07/07/1999 00:00:00;276,083961954724 08/07/1999 00:00:00;274,594949163645 08/07/1999 00:00:00;274,594949163645 08/07/1999 00:00:00;274,594949163645 09/07/1999 00:00:00;274,850770744491 09/07/1999 00:00:00;274,850770744491 09/07/1999 00:00:00;274,850770744491 12/07/1999 00:00:00;274,798294522779 12/07/1999 00:00:00;274,798294522779 12/07/1999 00:00:00;274,798294522779 13/07/1999 00:00:00;272,673007543442 13/07/1999 00:00:00;272,673007543442 13/07/1999 00:00:00;272,673007543442 15/07/1999 00:00:00;270,429649065252 15/07/1999 00:00:00;270,429649065252 15/07/1999 00:00:00;270,429649065252 16/07/1999 00:00:00;271,885864217761 16/07/1999 00:00:00;271,885864217761 16/07/1999 00:00:00;271,885864217761 19/07/1999 00:00:00;272,345031157741 19/07/1999 00:00:00;272,345031157741 19/07/1999 00:00:00;272,345031157741 20/07/1999 00:00:00;271,590685470631 20/07/1999 00:00:00;271,590685470631 20/07/1999 00:00:00;271,590685470631 21/07/1999 00:00:00;269,609708101002 21/07/1999 00:00:00;269,609708101002 21/07/1999 00:00:00;269,609708101002 22/07/1999 00:00:00;269,045588717597 22/07/1999 00:00:00;269,045588717597 22/07/1999 00:00:00;269,045588717597 23/07/1999 00:00:00;269,957363069844 23/07/1999 00:00:00;269,957363069844 23/07/1999 00:00:00;269,957363069844 26/07/1999 00:00:00;268,376516890769 26/07/1999 00:00:00;268,376516890769 26/07/1999 00:00:00;268,376516890769 27/07/1999 00:00:00;266,507051492278 27/07/1999 00:00:00;266,507051492278 27/07/1999 00:00:00;266,507051492278 28/07/1999 00:00:00;265,103312561481 28/07/1999 00:00:00;265,103312561481 28/07/1999 00:00:00;265,103312561481 29/07/1999 00:00:00;265,582158084603 29/07/1999 00:00:00;265,582158084603 29/07/1999 00:00:00;265,582158084603 30/07/1999 00:00:00;265,188586421763 30/07/1999 00:00:00;265,188586421763 30/07/1999 00:00:00;265,188586421763 02/08/1999 00:00:00;265,759265332881 02/08/1999 00:00:00;265,759265332881 02/08/1999 00:00:00;265,759265332881 03/08/1999 00:00:00;265,510003279749 03/08/1999 00:00:00;265,510003279749 03/08/1999 00:00:00;265,510003279749 04/08/1999 00:00:00;266,303706133143 04/08/1999 00:00:00;266,303706133143 04/08/1999 00:00:00;266,303706133143 05/08/1999 00:00:00;264,493276484078 05/08/1999 00:00:00;264,493276484078 05/08/1999 00:00:00;264,493276484078 06/08/1999 00:00:00;263,988192850100 06/08/1999 00:00:00;263,988192850100 06/08/1999 00:00:00;263,988192850100 09/08/1999 00:00:00;263,942276156102 09/08/1999 00:00:00;263,942276156102 09/08/1999 00:00:00;263,942276156102 10/08/1999 00:00:00;265,011479173485 10/08/1999 00:00:00;265,011479173485 10/08/1999 00:00:00;265,011479173485 11/08/1999 00:00:00;265,929813053445 11/08/1999 00:00:00;265,929813053445 11/08/1999 00:00:00;265,929813053445 12/08/1999 00:00:00;264,952443424058 12/08/1999 00:00:00;264,952443424058 12/08/1999 00:00:00;264,952443424058 13/08/1999 00:00:00;267,222040013104 13/08/1999 00:00:00;267,222040013104 13/08/1999 00:00:00;267,222040013104 16/08/1999 00:00:00;270,639553952100 16/08/1999 00:00:00;270,639553952100 16/08/1999 00:00:00;270,639553952100 17/08/1999 00:00:00;270,698589701526 17/08/1999 00:00:00;270,698589701526 17/08/1999 00:00:00;270,698589701526 18/08/1999 00:00:00;273,499508035406 18/08/1999 00:00:00;273,499508035406 18/08/1999 00:00:00;273,499508035406 19/08/1999 00:00:00;274,890127910775 19/08/1999 00:00:00;274,890127910775 19/08/1999 00:00:00;274,890127910775 20/08/1999 00:00:00;275,716628402739 20/08/1999 00:00:00;275,716628402739 20/08/1999 00:00:00;275,716628402739 23/08/1999 00:00:00;276,005247622155 23/08/1999 00:00:00;276,005247622155 23/08/1999 00:00:00;276,005247622155 24/08/1999 00:00:00;275,526402099033 24/08/1999 00:00:00;275,526402099033 24/08/1999 00:00:00;275,526402099033 25/08/1999 00:00:00;277,586093801230 25/08/1999 00:00:00;277,586093801230 25/08/1999 00:00:00;277,586093801230 26/08/1999 00:00:00;279,691702197426 26/08/1999 00:00:00;279,691702197426 26/08/1999 00:00:00;279,691702197426 27/08/1999 00:00:00;281,475893735635 27/08/1999 00:00:00;281,475893735635 27/08/1999 00:00:00;281,475893735635 30/08/1999 00:00:00;284,926205313201 30/08/1999 00:00:00;284,926205313201 30/08/1999 00:00:00;284,926205313201 31/08/1999 00:00:00;284,604788455215 31/08/1999 00:00:00;284,604788455215 31/08/1999 00:00:00;284,604788455215 01/09/1999 00:00:00;283,863561823532 01/09/1999 00:00:00;283,863561823532 01/09/1999 00:00:00;283,863561823532 02/09/1999 00:00:00;286,441456215136 02/09/1999 00:00:00;286,441456215136 02/09/1999 00:00:00;286,441456215136 03/09/1999 00:00:00;284,558871761217 03/09/1999 00:00:00;284,558871761217 03/09/1999 00:00:00;284,558871761217 06/09/1999 00:00:00;286,874385044260 06/09/1999 00:00:00;286,874385044260 06/09/1999 00:00:00;286,874385044260 07/09/1999 00:00:00;288,278123975057 07/09/1999 00:00:00;288,278123975057 07/09/1999 00:00:00;288,278123975057 08/09/1999 00:00:00;290,593637258101 08/09/1999 00:00:00;290,593637258101 08/09/1999 00:00:00;290,593637258101 09/09/1999 00:00:00;291,197113807789 09/09/1999 00:00:00;291,197113807789 09/09/1999 00:00:00;291,197113807789 10/09/1999 00:00:00;291,603804526057 10/09/1999 00:00:00;291,603804526057 10/09/1999 00:00:00;291,603804526057 13/09/1999 00:00:00;293,473269924549 13/09/1999 00:00:00;293,473269924549 13/09/1999 00:00:00;293,473269924549 14/09/1999 00:00:00;294,896687438487 14/09/1999 00:00:00;294,896687438487 14/09/1999 00:00:00;294,896687438487 15/09/1999 00:00:00;295,441128238750 15/09/1999 00:00:00;295,441128238750 15/09/1999 00:00:00;295,441128238750 16/09/1999 00:00:00;292,758281403722 16/09/1999 00:00:00;292,758281403722 16/09/1999 00:00:00;292,758281403722 17/09/1999 00:00:00;292,226959658888 17/09/1999 00:00:00;292,226959658888 17/09/1999 00:00:00;292,226959658888 20/09/1999 00:00:00;291,846507051475 20/09/1999 00:00:00;291,846507051475 20/09/1999 00:00:00;291,846507051475 21/09/1999 00:00:00;293,748770088537 21/09/1999 00:00:00;293,748770088537 21/09/1999 00:00:00;293,748770088537 22/09/1999 00:00:00;290,698589701525 22/09/1999 00:00:00;290,698589701525 22/09/1999 00:00:00;290,698589701525 23/09/1999 00:00:00;291,459494916349 23/09/1999 00:00:00;291,459494916349 23/09/1999 00:00:00;291,459494916349 24/09/1999 00:00:00;289,662184322712 24/09/1999 00:00:00;289,662184322712 24/09/1999 00:00:00;289,662184322712 27/09/1999 00:00:00;290,941292226943 27/09/1999 00:00:00;290,941292226943 27/09/1999 00:00:00;290,941292226943 28/09/1999 00:00:00;289,314529353870 28/09/1999 00:00:00;289,314529353870 28/09/1999 00:00:00;289,314529353870 29/09/1999 00:00:00;287,195801902246 29/09/1999 00:00:00;287,195801902246 29/09/1999 00:00:00;287,195801902246 30/09/1999 00:00:00;287,248278123958 30/09/1999 00:00:00;287,248278123958 30/09/1999 00:00:00;287,248278123958 01/10/1999 00:00:00;290,678911118383 01/10/1999 00:00:00;290,678911118383 01/10/1999 00:00:00;290,678911118383 04/10/1999 00:00:00;289,622827156428 04/10/1999 00:00:00;289,622827156428 04/10/1999 00:00:00;289,622827156428 05/10/1999 00:00:00;290,751065923237 05/10/1999 00:00:00;290,751065923237 05/10/1999 00:00:00;290,751065923237 06/10/1999 00:00:00;292,495900295162 06/10/1999 00:00:00;292,495900295162 06/10/1999 00:00:00;292,495900295162 07/10/1999 00:00:00;293,053460150852 07/10/1999 00:00:00;293,053460150852 07/10/1999 00:00:00;293,053460150852 08/10/1999 00:00:00;294,686782551639 08/10/1999 00:00:00;294,686782551639 08/10/1999 00:00:00;294,686782551639 11/10/1999 00:00:00;296,851426697260 11/10/1999 00:00:00;296,851426697260 11/10/1999 00:00:00;296,851426697260 12/10/1999 00:00:00;296,720236142980 12/10/1999 00:00:00;296,720236142980 12/10/1999 00:00:00;296,720236142980 13/10/1999 00:00:00;295,185306657903 13/10/1999 00:00:00;295,185306657903 13/10/1999 00:00:00;295,185306657903 14/10/1999 00:00:00;294,798294522777 14/10/1999 00:00:00;294,798294522777 14/10/1999 00:00:00;294,798294522777 15/10/1999 00:00:00;293,866841587388 15/10/1999 00:00:00;293,866841587388 15/10/1999 00:00:00;293,866841587388 18/10/1999 00:00:00;290,823220728090 18/10/1999 00:00:00;290,823220728090 18/10/1999 00:00:00;290,823220728090 19/10/1999 00:00:00;291,393899639209 19/10/1999 00:00:00;291,393899639209 19/10/1999 00:00:00;291,393899639209 20/10/1999 00:00:00;292,476221712020 20/10/1999 00:00:00;292,476221712020 20/10/1999 00:00:00;292,476221712020 21/10/1999 00:00:00;294,063627418809 21/10/1999 00:00:00;294,063627418809 21/10/1999 00:00:00;294,063627418809 22/10/1999 00:00:00;294,293210888799 22/10/1999 00:00:00;294,293210888799 22/10/1999 00:00:00;294,293210888799 25/10/1999 00:00:00;296,011807149868 25/10/1999 00:00:00;296,011807149868 25/10/1999 00:00:00;296,011807149868 26/10/1999 00:00:00;296,333224007854 26/10/1999 00:00:00;296,333224007854 26/10/1999 00:00:00;296,333224007854 27/10/1999 00:00:00;298,346999016053 27/10/1999 00:00:00;298,346999016053 27/10/1999 00:00:00;298,346999016053 28/10/1999 00:00:00;300,518202689389 28/10/1999 00:00:00;300,518202689389 28/10/1999 00:00:00;300,518202689389 29/10/1999 00:00:00;303,017382748424 29/10/1999 00:00:00;303,017382748424 29/10/1999 00:00:00;303,017382748424 02/11/1999 00:00:00;301,443096097063 02/11/1999 00:00:00;301,443096097063 02/11/1999 00:00:00;301,443096097063 03/11/1999 00:00:00;304,696621843209 03/11/1999 00:00:00;304,696621843209 03/11/1999 00:00:00;304,696621843209 04/11/1999 00:00:00;307,635290259083 04/11/1999 00:00:00;307,635290259083 04/11/1999 00:00:00;307,635290259083 05/11/1999 00:00:00;312,607412266298 05/11/1999 00:00:00;312,607412266298 05/11/1999 00:00:00;312,607412266298 08/11/1999 00:00:00;316,582486060985 08/11/1999 00:00:00;316,582486060985 08/11/1999 00:00:00;316,582486060985 09/11/1999 00:00:00;315,992128566724 09/11/1999 00:00:00;315,992128566724 09/11/1999 00:00:00;315,992128566724 10/11/1999 00:00:00;315,959330928154 10/11/1999 00:00:00;315,959330928154 10/11/1999 00:00:00;315,959330928154 11/11/1999 00:00:00;319,691702197423 11/11/1999 00:00:00;319,691702197423 11/11/1999 00:00:00;319,691702197423 12/11/1999 00:00:00;322,026894063608 12/11/1999 00:00:00;322,026894063608 12/11/1999 00:00:00;322,026894063608 15/11/1999 00:00:00;322,905870777285 15/11/1999 00:00:00;322,905870777285 15/11/1999 00:00:00;322,905870777285 16/11/1999 00:00:00;327,313873401096 16/11/1999 00:00:00;327,313873401096 16/11/1999 00:00:00;327,313873401096 17/11/1999 00:00:00;327,359790095094 17/11/1999 00:00:00;327,359790095094 17/11/1999 00:00:00;327,359790095094 18/11/1999 00:00:00;327,097408986533 18/11/1999 00:00:00;327,097408986533 18/11/1999 00:00:00;327,097408986533 19/11/1999 00:00:00;333,886520170528 19/11/1999 00:00:00;333,886520170528 19/11/1999 00:00:00;333,886520170528 22/11/1999 00:00:00;334,037389307950 22/11/1999 00:00:00;334,037389307950 22/11/1999 00:00:00;334,037389307950 23/11/1999 00:00:00;331,951459494896 23/11/1999 00:00:00;331,951459494896 23/11/1999 00:00:00;331,951459494896 24/11/1999 00:00:00;333,906198753670 24/11/1999 00:00:00;333,906198753670 24/11/1999 00:00:00;333,906198753670 25/11/1999 00:00:00;337,153164972102 25/11/1999 00:00:00;337,153164972102 25/11/1999 00:00:00;337,153164972102 26/11/1999 00:00:00;349,248934076725 26/11/1999 00:00:00;349,248934076725 26/11/1999 00:00:00;349,248934076725 29/11/1999 00:00:00;347,399147261376 29/11/1999 00:00:00;347,399147261376 29/11/1999 00:00:00;347,399147261376 30/11/1999 00:00:00;348,238766808769 30/11/1999 00:00:00;348,238766808769 30/11/1999 00:00:00;348,238766808769 01/12/1999 00:00:00;346,730075434548 01/12/1999 00:00:00;346,730075434548 01/12/1999 00:00:00;346,730075434548 02/12/1999 00:00:00;348,907838635597 02/12/1999 00:00:00;348,907838635597 02/12/1999 00:00:00;348,907838635597 03/12/1999 00:00:00;347,405706789090 03/12/1999 00:00:00;347,405706789090 03/12/1999 00:00:00;347,405706789090 06/12/1999 00:00:00;358,517546736613 06/12/1999 00:00:00;358,517546736613 06/12/1999 00:00:00;358,517546736613 07/12/1999 00:00:00;360,472285995387 07/12/1999 00:00:00;360,472285995387 07/12/1999 00:00:00;360,472285995387 08/12/1999 00:00:00;360,938012463081 08/12/1999 00:00:00;360,938012463081 08/12/1999 00:00:00;360,938012463081 09/12/1999 00:00:00;369,845851098699 09/12/1999 00:00:00;369,845851098699 09/12/1999 00:00:00;369,845851098699 10/12/1999 00:00:00;376,142997704143 10/12/1999 00:00:00;376,142997704143 10/12/1999 00:00:00;376,142997704143 13/12/1999 00:00:00;378,064939324346 13/12/1999 00:00:00;378,064939324346 13/12/1999 00:00:00;378,064939324346 14/12/1999 00:00:00;379,389963922575 14/12/1999 00:00:00;379,389963922575 14/12/1999 00:00:00;379,389963922575 15/12/1999 00:00:00;377,881272548354 15/12/1999 00:00:00;377,881272548354 15/12/1999 00:00:00;377,881272548354 16/12/1999 00:00:00;363,909478517525 16/12/1999 00:00:00;363,909478517525 16/12/1999 00:00:00;363,909478517525 17/12/1999 00:00:00;365,103312561473 17/12/1999 00:00:00;365,103312561473 17/12/1999 00:00:00;365,103312561473 20/12/1999 00:00:00;366,684158740548 20/12/1999 00:00:00;366,684158740548 20/12/1999 00:00:00;366,684158740548 21/12/1999 00:00:00;369,124303050158 21/12/1999 00:00:00;369,124303050158 21/12/1999 00:00:00;369,124303050158 22/12/1999 00:00:00;370,173827484399 22/12/1999 00:00:00;370,173827484399 22/12/1999 00:00:00;370,173827484399 23/12/1999 00:00:00;374,385044276789 23/12/1999 00:00:00;374,385044276789 23/12/1999 00:00:00;374,385044276789 24/12/1999 00:00:00;380,059035749403 24/12/1999 00:00:00;380,059035749403 24/12/1999 00:00:00;380,059035749403 27/12/1999 00:00:00;387,169563791383 27/12/1999 00:00:00;387,169563791383 27/12/1999 00:00:00;387,169563791383 28/12/1999 00:00:00;385,444408002600 28/12/1999 00:00:00;385,444408002600 28/12/1999 00:00:00;385,444408002600 29/12/1999 00:00:00;385,221384060324 29/12/1999 00:00:00;385,221384060324 29/12/1999 00:00:00;385,221384060324 30/12/1999 00:00:00;390,003279763833 30/12/1999 00:00:00;390,003279763833 30/12/1999 00:00:00;390,003279763833 03/01/2000 00:00:00;397,861593965210 03/01/2000 00:00:00;397,861593965210 03/01/2000 00:00:00;397,861593965210 04/01/2000 00:00:00;404,152181042940 04/01/2000 00:00:00;404,152181042940 04/01/2000 00:00:00;404,152181042940 05/01/2000 00:00:00;381,252869793351 05/01/2000 00:00:00;381,252869793351 05/01/2000 00:00:00;381,252869793351 06/01/2000 00:00:00;374,785175467343 06/01/2000 00:00:00;374,785175467343 06/01/2000 00:00:00;374,785175467343 07/01/2000 00:00:00;378,694653984890 07/01/2000 00:00:00;378,694653984890 07/01/2000 00:00:00;378,694653984890 10/01/2000 00:00:00;392,076090521458 10/01/2000 00:00:00;392,076090521458 10/01/2000 00:00:00;392,076090521458 11/01/2000 00:00:00;397,422105608372 11/01/2000 00:00:00;397,422105608372 11/01/2000 00:00:00;397,422105608372 12/01/2000 00:00:00;394,385044276788 12/01/2000 00:00:00;394,385044276788 12/01/2000 00:00:00;394,385044276788 13/01/2000 00:00:00;394,719580190202 13/01/2000 00:00:00;394,719580190202 13/01/2000 00:00:00;394,719580190202 14/01/2000 00:00:00;398,373237126902 14/01/2000 00:00:00;398,373237126902 14/01/2000 00:00:00;398,373237126902 17/01/2000 00:00:00;408,133814365340 17/01/2000 00:00:00;408,133814365340 17/01/2000 00:00:00;408,133814365340 18/01/2000 00:00:00;413,210888815980 18/01/2000 00:00:00;413,210888815980 18/01/2000 00:00:00;413,210888815980 19/01/2000 00:00:00;411,656280747761 19/01/2000 00:00:00;411,656280747761 19/01/2000 00:00:00;411,656280747761 20/01/2000 00:00:00;419,193178091152 20/01/2000 00:00:00;419,193178091152 20/01/2000 00:00:00;419,193178091152 21/01/2000 00:00:00;422,761561167570 21/01/2000 00:00:00;422,761561167570 21/01/2000 00:00:00;422,761561167570 24/01/2000 00:00:00;427,759921285641 24/01/2000 00:00:00;427,759921285641 24/01/2000 00:00:00;427,759921285641 25/01/2000 00:00:00;422,361429977015 25/01/2000 00:00:00;422,361429977015 25/01/2000 00:00:00;422,361429977015 26/01/2000 00:00:00;425,214824532607 26/01/2000 00:00:00;425,214824532607 26/01/2000 00:00:00;425,214824532607 27/01/2000 00:00:00;427,700885536215 27/01/2000 00:00:00;427,700885536215 27/01/2000 00:00:00;427,700885536215 28/01/2000 00:00:00;430,147589373538 28/01/2000 00:00:00;430,147589373538 28/01/2000 00:00:00;430,147589373538 31/01/2000 00:00:00;429,183338799580 31/01/2000 00:00:00;429,183338799580 31/01/2000 00:00:00;429,183338799580 01/02/2000 00:00:00;430,960970810075 01/02/2000 00:00:00;430,960970810075 01/02/2000 00:00:00;430,960970810075 02/02/2000 00:00:00;439,173499508008 02/02/2000 00:00:00;439,173499508008 02/02/2000 00:00:00;439,173499508008 03/02/2000 00:00:00;454,194817973078 03/02/2000 00:00:00;454,194817973078 03/02/2000 00:00:00;454,194817973078 04/02/2000 00:00:00;456,785831420109 04/02/2000 00:00:00;456,785831420109 04/02/2000 00:00:00;456,785831420109 07/02/2000 00:00:00;465,339455559171 07/02/2000 00:00:00;465,339455559171 07/02/2000 00:00:00;465,339455559171 08/02/2000 00:00:00;469,983601180686 08/02/2000 00:00:00;469,983601180686 08/02/2000 00:00:00;469,983601180686 09/02/2000 00:00:00;482,204001311875 09/02/2000 00:00:00;482,204001311875 09/02/2000 00:00:00;482,204001311875 10/02/2000 00:00:00;473,879960642804 10/02/2000 00:00:00;473,879960642804 10/02/2000 00:00:00;473,879960642804 11/02/2000 00:00:00;486,028205969140 11/02/2000 00:00:00;486,028205969140 11/02/2000 00:00:00;486,028205969140 14/02/2000 00:00:00;492,358150213154 14/02/2000 00:00:00;492,358150213154 14/02/2000 00:00:00;492,358150213154 15/02/2000 00:00:00;503,299442440113 15/02/2000 00:00:00;503,299442440113 15/02/2000 00:00:00;503,299442440113 16/02/2000 00:00:00;503,529025910103 16/02/2000 00:00:00;503,529025910103 16/02/2000 00:00:00;503,529025910103 17/02/2000 00:00:00;494,221056083931 17/02/2000 00:00:00;494,221056083931 17/02/2000 00:00:00;494,221056083931 18/02/2000 00:00:00;501,226631682487 18/02/2000 00:00:00;501,226631682487 18/02/2000 00:00:00;501,226631682487 21/02/2000 00:00:00;492,404066907152 21/02/2000 00:00:00;492,404066907152 21/02/2000 00:00:00;492,404066907152 22/02/2000 00:00:00;496,516890783832 22/02/2000 00:00:00;496,516890783832 22/02/2000 00:00:00;496,516890783832 23/02/2000 00:00:00;506,179075106560 23/02/2000 00:00:00;506,179075106560 23/02/2000 00:00:00;506,179075106560 24/02/2000 00:00:00;523,791407018662 24/02/2000 00:00:00;523,791407018662 24/02/2000 00:00:00;523,791407018662 25/02/2000 00:00:00;533,991472613938 25/02/2000 00:00:00;533,991472613938 25/02/2000 00:00:00;533,991472613938 28/02/2000 00:00:00;542,040013119021 28/02/2000 00:00:00;542,040013119021 28/02/2000 00:00:00;542,040013119021 29/02/2000 00:00:00;536,385700229549 29/02/2000 00:00:00;536,385700229549 29/02/2000 00:00:00;536,385700229549 01/03/2000 00:00:00;546,552968186256 01/03/2000 00:00:00;546,552968186256 01/03/2000 00:00:00;546,552968186256 02/03/2000 00:00:00;566,310265660836 02/03/2000 00:00:00;566,310265660836 02/03/2000 00:00:00;566,310265660836 03/03/2000 00:00:00;573,814365365657 03/03/2000 00:00:00;573,814365365657 03/03/2000 00:00:00;573,814365365657 06/03/2000 00:00:00;585,962610691993 06/03/2000 00:00:00;585,962610691993 06/03/2000 00:00:00;585,962610691993 07/03/2000 00:00:00;600,006559527676 07/03/2000 00:00:00;600,006559527676 07/03/2000 00:00:00;600,006559527676 08/03/2000 00:00:00;585,739586749717 08/03/2000 00:00:00;585,739586749717 08/03/2000 00:00:00;585,739586749717 09/03/2000 00:00:00;592,673007543419 09/03/2000 00:00:00;592,673007543419 09/03/2000 00:00:00;592,673007543419 10/03/2000 00:00:00;593,499508035384 10/03/2000 00:00:00;593,499508035384 10/03/2000 00:00:00;593,499508035384 13/03/2000 00:00:00;592,699245654275 13/03/2000 00:00:00;592,699245654275 13/03/2000 00:00:00;592,699245654275 14/03/2000 00:00:00;564,414562151489 14/03/2000 00:00:00;564,414562151489 14/03/2000 00:00:00;564,414562151489 15/03/2000 00:00:00;556,739914726104 15/03/2000 00:00:00;556,739914726104 15/03/2000 00:00:00;556,739914726104 16/03/2000 00:00:00;541,108560183632 16/03/2000 00:00:00;541,108560183632 16/03/2000 00:00:00;541,108560183632 17/03/2000 00:00:00;555,132830436173 17/03/2000 00:00:00;555,132830436173 17/03/2000 00:00:00;555,132830436173 20/03/2000 00:00:00;559,901607084254 20/03/2000 00:00:00;559,901607084254 20/03/2000 00:00:00;559,901607084254 21/03/2000 00:00:00;557,592653328925 21/03/2000 00:00:00;557,592653328925 21/03/2000 00:00:00;557,592653328925 22/03/2000 00:00:00;548,625778943881 22/03/2000 00:00:00;548,625778943881 22/03/2000 00:00:00;548,625778943881 23/03/2000 00:00:00;527,799278451918 23/03/2000 00:00:00;527,799278451918 23/03/2000 00:00:00;527,799278451918 24/03/2000 00:00:00;516,169235814988 24/03/2000 00:00:00;516,169235814988 24/03/2000 00:00:00;516,169235814988 27/03/2000 00:00:00;531,347982945194 27/03/2000 00:00:00;531,347982945194 27/03/2000 00:00:00;531,347982945194 28/03/2000 00:00:00;541,810429649030 28/03/2000 00:00:00;541,810429649030 28/03/2000 00:00:00;541,810429649030 29/03/2000 00:00:00;545,182026894029 29/03/2000 00:00:00;545,182026894029 29/03/2000 00:00:00;545,182026894029 30/03/2000 00:00:00;539,376844867135 30/03/2000 00:00:00;539,376844867135 30/03/2000 00:00:00;539,376844867135 31/03/2000 00:00:00;513,309281731682 31/03/2000 00:00:00;513,309281731682 31/03/2000 00:00:00;513,309281731682 03/04/2000 00:00:00;531,177435224630 03/04/2000 00:00:00;531,177435224630 03/04/2000 00:00:00;531,177435224630 04/04/2000 00:00:00;494,549032469630 04/04/2000 00:00:00;494,549032469630 04/04/2000 00:00:00;494,549032469630 05/04/2000 00:00:00;492,856674319417 05/04/2000 00:00:00;492,856674319417 05/04/2000 00:00:00;492,856674319417 06/04/2000 00:00:00;483,529025910103 06/04/2000 00:00:00;483,529025910103 06/04/2000 00:00:00;483,529025910103 07/04/2000 00:00:00;516,602164644112 07/04/2000 00:00:00;516,602164644112 07/04/2000 00:00:00;516,602164644112 10/04/2000 00:00:00;525,096753033748 10/04/2000 00:00:00;525,096753033748 10/04/2000 00:00:00;525,096753033748 11/04/2000 00:00:00;504,204657264644 11/04/2000 00:00:00;504,204657264644 11/04/2000 00:00:00;504,204657264644 12/04/2000 00:00:00;510,370613315808 12/04/2000 00:00:00;510,370613315808 12/04/2000 00:00:00;510,370613315808 13/04/2000 00:00:00;500,649393243654 13/04/2000 00:00:00;500,649393243654 13/04/2000 00:00:00;500,649393243654 14/04/2000 00:00:00;502,695965890423 14/04/2000 00:00:00;502,695965890423 14/04/2000 00:00:00;502,695965890423 17/04/2000 00:00:00;468,802886192164 17/04/2000 00:00:00;468,802886192164 17/04/2000 00:00:00;468,802886192164 18/04/2000 00:00:00;486,152836995705 18/04/2000 00:00:00;486,152836995705 18/04/2000 00:00:00;486,152836995705 19/04/2000 00:00:00;488,205969170188 19/04/2000 00:00:00;488,205969170188 19/04/2000 00:00:00;488,205969170188 20/04/2000 00:00:00;496,208592981273 20/04/2000 00:00:00;496,208592981273 20/04/2000 00:00:00;496,208592981273 25/04/2000 00:00:00;502,158084617875 25/04/2000 00:00:00;502,158084617875 25/04/2000 00:00:00;502,158084617875 26/04/2000 00:00:00;501,003607740210 26/04/2000 00:00:00;501,003607740210 26/04/2000 00:00:00;501,003607740210 27/04/2000 00:00:00;504,368645457494 27/04/2000 00:00:00;504,368645457494 27/04/2000 00:00:00;504,368645457494 28/04/2000 00:00:00;497,946867825484 28/04/2000 00:00:00;497,946867825484 28/04/2000 00:00:00;497,946867825484 02/05/2000 00:00:00;503,948835683798 02/05/2000 00:00:00;503,948835683798 02/05/2000 00:00:00;503,948835683798 03/05/2000 00:00:00;499,265332895999 03/05/2000 00:00:00;499,265332895999 03/05/2000 00:00:00;499,265332895999 04/05/2000 00:00:00;495,290259101312 04/05/2000 00:00:00;495,290259101312 04/05/2000 00:00:00;495,290259101312 05/05/2000 00:00:00;500,977369629354 05/05/2000 00:00:00;500,977369629354 05/05/2000 00:00:00;500,977369629354 08/05/2000 00:00:00;506,900623155099 08/05/2000 00:00:00;506,900623155099 08/05/2000 00:00:00;506,900623155099 09/05/2000 00:00:00;508,114135782190 09/05/2000 00:00:00;508,114135782190 09/05/2000 00:00:00;508,114135782190 10/05/2000 00:00:00;501,810429649032 10/05/2000 00:00:00;501,810429649032 10/05/2000 00:00:00;501,810429649032 11/05/2000 00:00:00;491,912102328600 11/05/2000 00:00:00;491,912102328600 11/05/2000 00:00:00;491,912102328600 12/05/2000 00:00:00;498,825844539160 12/05/2000 00:00:00;498,825844539160 12/05/2000 00:00:00;498,825844539160 15/05/2000 00:00:00;499,330928173138 15/05/2000 00:00:00;499,330928173138 15/05/2000 00:00:00;499,330928173138 16/05/2000 00:00:00;497,415546080649 16/05/2000 00:00:00;497,415546080649 16/05/2000 00:00:00;497,415546080649 17/05/2000 00:00:00;502,558215808428 17/05/2000 00:00:00;502,558215808428 17/05/2000 00:00:00;502,558215808428 18/05/2000 00:00:00;494,883568383044 18/05/2000 00:00:00;494,883568383044 18/05/2000 00:00:00;494,883568383044 19/05/2000 00:00:00;492,325352574582 19/05/2000 00:00:00;492,325352574582 19/05/2000 00:00:00;492,325352574582 22/05/2000 00:00:00;476,812069530962 22/05/2000 00:00:00;476,812069530962 22/05/2000 00:00:00;476,812069530962 23/05/2000 00:00:00;463,253525746115 23/05/2000 00:00:00;463,253525746115 23/05/2000 00:00:00;463,253525746115 24/05/2000 00:00:00;450,029517874683 24/05/2000 00:00:00;450,029517874683 24/05/2000 00:00:00;450,029517874683 25/05/2000 00:00:00;453,374877008825 25/05/2000 00:00:00;453,374877008825 25/05/2000 00:00:00;453,374877008825 26/05/2000 00:00:00;453,519186618533 26/05/2000 00:00:00;453,519186618533 26/05/2000 00:00:00;453,519186618533 29/05/2000 00:00:00;457,310593637228 29/05/2000 00:00:00;457,310593637228 29/05/2000 00:00:00;457,310593637228 30/05/2000 00:00:00;463,469990160677 30/05/2000 00:00:00;463,469990160677 30/05/2000 00:00:00;463,469990160677 31/05/2000 00:00:00;469,157100688719 31/05/2000 00:00:00;469,157100688719 31/05/2000 00:00:00;469,157100688719 01/06/2000 00:00:00;473,224007871402 01/06/2000 00:00:00;473,224007871402 01/06/2000 00:00:00;473,224007871402 02/06/2000 00:00:00;477,999344047196 02/06/2000 00:00:00;477,999344047196 02/06/2000 00:00:00;477,999344047196 05/06/2000 00:00:00;481,429977041621 05/06/2000 00:00:00;481,429977041621 05/06/2000 00:00:00;481,429977041621 06/06/2000 00:00:00;480,472285995376 06/06/2000 00:00:00;480,472285995376 06/06/2000 00:00:00;480,472285995376 07/06/2000 00:00:00;478,615939652313 07/06/2000 00:00:00;478,615939652313 07/06/2000 00:00:00;478,615939652313 08/06/2000 00:00:00;479,061987536865 08/06/2000 00:00:00;479,061987536865 08/06/2000 00:00:00;479,061987536865 09/06/2000 00:00:00;478,432272876321 09/06/2000 00:00:00;478,432272876321 09/06/2000 00:00:00;478,432272876321 13/06/2000 00:00:00;480,924893407642 13/06/2000 00:00:00;480,924893407642 13/06/2000 00:00:00;480,924893407642 14/06/2000 00:00:00;480,649393243654 14/06/2000 00:00:00;480,649393243654 14/06/2000 00:00:00;480,649393243654 15/06/2000 00:00:00;484,670383732338 15/06/2000 00:00:00;484,670383732338 15/06/2000 00:00:00;484,670383732338 16/06/2000 00:00:00;481,206953099344 16/06/2000 00:00:00;481,206953099344 16/06/2000 00:00:00;481,206953099344 19/06/2000 00:00:00;478,419153820892 19/06/2000 00:00:00;478,419153820892 19/06/2000 00:00:00;478,419153820892 20/06/2000 00:00:00;477,756641521778 20/06/2000 00:00:00;477,756641521778 20/06/2000 00:00:00;477,756641521778 21/06/2000 00:00:00;478,576582486029 21/06/2000 00:00:00;478,576582486029 21/06/2000 00:00:00;478,576582486029 22/06/2000 00:00:00;477,126926861234 22/06/2000 00:00:00;477,126926861234 22/06/2000 00:00:00;477,126926861234 23/06/2000 00:00:00;473,519186618531 23/06/2000 00:00:00;473,519186618531 23/06/2000 00:00:00;473,519186618531 26/06/2000 00:00:00;481,128238766776 26/06/2000 00:00:00;481,128238766776 26/06/2000 00:00:00;481,128238766776 27/06/2000 00:00:00;480,150869137389 27/06/2000 00:00:00;480,150869137389 27/06/2000 00:00:00;480,150869137389 28/06/2000 00:00:00;479,895047556543 28/06/2000 00:00:00;479,895047556543 28/06/2000 00:00:00;479,895047556543 29/06/2000 00:00:00;479,527714004559 29/06/2000 00:00:00;479,527714004559 29/06/2000 00:00:00;479,527714004559 30/06/2000 00:00:00;474,647425385340 30/06/2000 00:00:00;474,647425385340 30/06/2000 00:00:00;474,647425385340 03/07/2000 00:00:00;475,309937684454 03/07/2000 00:00:00;475,309937684454 03/07/2000 00:00:00;475,309937684454 04/07/2000 00:00:00;474,470318137062 04/07/2000 00:00:00;474,470318137062 04/07/2000 00:00:00;474,470318137062 05/07/2000 00:00:00;475,349294850738 05/07/2000 00:00:00;475,349294850738 05/07/2000 00:00:00;475,349294850738 06/07/2000 00:00:00;476,871105280387 06/07/2000 00:00:00;476,871105280387 06/07/2000 00:00:00;476,871105280387 07/07/2000 00:00:00;476,595605116399 07/07/2000 00:00:00;476,595605116399 07/07/2000 00:00:00;476,595605116399 10/07/2000 00:00:00;475,762545096720 10/07/2000 00:00:00;475,762545096720 10/07/2000 00:00:00;475,762545096720 11/07/2000 00:00:00;475,277140045884 11/07/2000 00:00:00;475,277140045884 11/07/2000 00:00:00;475,277140045884 12/07/2000 00:00:00;475,080354214464 12/07/2000 00:00:00;475,080354214464 12/07/2000 00:00:00;475,080354214464 13/07/2000 00:00:00;477,422105608363 13/07/2000 00:00:00;477,422105608363 13/07/2000 00:00:00;477,422105608363 17/07/2000 00:00:00;477,645129550640 17/07/2000 00:00:00;477,645129550640 17/07/2000 00:00:00;477,645129550640 18/07/2000 00:00:00;480,465726467661 18/07/2000 00:00:00;480,465726467661 18/07/2000 00:00:00;480,465726467661 19/07/2000 00:00:00;480,157428665103 19/07/2000 00:00:00;480,157428665103 19/07/2000 00:00:00;480,157428665103 20/07/2000 00:00:00;475,362413906166 20/07/2000 00:00:00;475,362413906166 20/07/2000 00:00:00;475,362413906166 21/07/2000 00:00:00;476,484093145261 21/07/2000 00:00:00;476,484093145261 21/07/2000 00:00:00;476,484093145261 24/07/2000 00:00:00;474,863889799902 24/07/2000 00:00:00;474,863889799902 24/07/2000 00:00:00;474,863889799902 25/07/2000 00:00:00;477,048212528665 25/07/2000 00:00:00;477,048212528665 25/07/2000 00:00:00;477,048212528665 26/07/2000 00:00:00;478,097736962906 26/07/2000 00:00:00;478,097736962906 26/07/2000 00:00:00;478,097736962906 27/07/2000 00:00:00;478,845523122302 27/07/2000 00:00:00;478,845523122302 27/07/2000 00:00:00;478,845523122302 28/07/2000 00:00:00;478,005903574910 28/07/2000 00:00:00;478,005903574910 28/07/2000 00:00:00;478,005903574910 31/07/2000 00:00:00;475,342735323024 31/07/2000 00:00:00;475,342735323024 31/07/2000 00:00:00;475,342735323024 01/08/2000 00:00:00;473,906198753657 01/08/2000 00:00:00;473,906198753657 01/08/2000 00:00:00;473,906198753657 02/08/2000 00:00:00;477,264676943227 02/08/2000 00:00:00;477,264676943227 02/08/2000 00:00:00;477,264676943227 03/08/2000 00:00:00;476,956379140669 03/08/2000 00:00:00;476,956379140669 03/08/2000 00:00:00;476,956379140669 04/08/2000 00:00:00;475,919973761856 04/08/2000 00:00:00;475,919973761856 04/08/2000 00:00:00;475,919973761856 07/08/2000 00:00:00;477,671367661495 07/08/2000 00:00:00;477,671367661495 07/08/2000 00:00:00;477,671367661495 08/08/2000 00:00:00;480,380452607379 08/08/2000 00:00:00;480,380452607379 08/08/2000 00:00:00;480,380452607379 09/08/2000 00:00:00;483,594621187241 09/08/2000 00:00:00;483,594621187241 09/08/2000 00:00:00;483,594621187241 10/08/2000 00:00:00;483,712692686093 10/08/2000 00:00:00;483,712692686093 10/08/2000 00:00:00;483,712692686093 11/08/2000 00:00:00;483,804526074089 11/08/2000 00:00:00;483,804526074089 11/08/2000 00:00:00;483,804526074089 14/08/2000 00:00:00;485,168907838602 14/08/2000 00:00:00;485,168907838602 14/08/2000 00:00:00;485,168907838602 15/08/2000 00:00:00;485,988848802852 15/08/2000 00:00:00;485,988848802852 15/08/2000 00:00:00;485,988848802852 16/08/2000 00:00:00;485,542800918300 16/08/2000 00:00:00;485,542800918300 16/08/2000 00:00:00;485,542800918300 17/08/2000 00:00:00;484,683502787766 17/08/2000 00:00:00;484,683502787766 17/08/2000 00:00:00;484,683502787766 18/08/2000 00:00:00;485,332896031452 18/08/2000 00:00:00;485,332896031452 18/08/2000 00:00:00;485,332896031452 21/08/2000 00:00:00;484,296490652639 21/08/2000 00:00:00;484,296490652639 21/08/2000 00:00:00;484,296490652639 22/08/2000 00:00:00;488,120695309904 22/08/2000 00:00:00;488,120695309904 22/08/2000 00:00:00;488,120695309904 23/08/2000 00:00:00;489,222695965856 23/08/2000 00:00:00;489,222695965856 23/08/2000 00:00:00;489,222695965856 24/08/2000 00:00:00;490,947851754639 24/08/2000 00:00:00;490,947851754639 24/08/2000 00:00:00;490,947851754639 25/08/2000 00:00:00;491,702197441750 25/08/2000 00:00:00;491,702197441750 25/08/2000 00:00:00;491,702197441750 28/08/2000 00:00:00;499,606428337125 28/08/2000 00:00:00;499,606428337125 28/08/2000 00:00:00;499,606428337125 29/08/2000 00:00:00;507,202361429942 29/08/2000 00:00:00;507,202361429942 29/08/2000 00:00:00;507,202361429942 30/08/2000 00:00:00;509,708101016691 30/08/2000 00:00:00;509,708101016691 30/08/2000 00:00:00;509,708101016691 31/08/2000 00:00:00;507,641849786780 31/08/2000 00:00:00;507,641849786780 31/08/2000 00:00:00;507,641849786780 01/09/2000 00:00:00;513,151853066543 01/09/2000 00:00:00;513,151853066543 01/09/2000 00:00:00;513,151853066543 04/09/2000 00:00:00;514,929485077038 04/09/2000 00:00:00;514,929485077038 04/09/2000 00:00:00;514,929485077038 05/09/2000 00:00:00;518,222367989468 05/09/2000 00:00:00;518,222367989468 05/09/2000 00:00:00;518,222367989468 06/09/2000 00:00:00;516,484093145257 06/09/2000 00:00:00;516,484093145257 06/09/2000 00:00:00;516,484093145257 07/09/2000 00:00:00;514,804854050472 07/09/2000 00:00:00;514,804854050472 07/09/2000 00:00:00;514,804854050472 08/09/2000 00:00:00;519,298130534565 08/09/2000 00:00:00;519,298130534565 08/09/2000 00:00:00;519,298130534565 11/09/2000 00:00:00;517,336831748078 11/09/2000 00:00:00;517,336831748078 11/09/2000 00:00:00;517,336831748078 12/09/2000 00:00:00;514,175139389928 12/09/2000 00:00:00;514,175139389928 12/09/2000 00:00:00;514,175139389928 13/09/2000 00:00:00;512,673007543421 13/09/2000 00:00:00;512,673007543421 13/09/2000 00:00:00;512,673007543421 14/09/2000 00:00:00;505,798622499144 14/09/2000 00:00:00;505,798622499144 14/09/2000 00:00:00;505,798622499144 15/09/2000 00:00:00;507,235159068511 15/09/2000 00:00:00;507,235159068511 15/09/2000 00:00:00;507,235159068511 18/09/2000 00:00:00;507,281075762509 18/09/2000 00:00:00;507,281075762509 18/09/2000 00:00:00;507,281075762509 19/09/2000 00:00:00;498,215808461755 19/09/2000 00:00:00;498,215808461755 19/09/2000 00:00:00;498,215808461755 20/09/2000 00:00:00;500,472285995373 20/09/2000 00:00:00;500,472285995373 20/09/2000 00:00:00;500,472285995373 21/09/2000 00:00:00;496,818629058672 21/09/2000 00:00:00;496,818629058672 21/09/2000 00:00:00;496,818629058672 22/09/2000 00:00:00;480,669071826794 22/09/2000 00:00:00;480,669071826794 22/09/2000 00:00:00;480,669071826794 25/09/2000 00:00:00;491,971138078023 25/09/2000 00:00:00;491,971138078023 25/09/2000 00:00:00;491,971138078023 26/09/2000 00:00:00;498,478189570315 26/09/2000 00:00:00;498,478189570315 26/09/2000 00:00:00;498,478189570315 27/09/2000 00:00:00;492,102328632303 27/09/2000 00:00:00;492,102328632303 27/09/2000 00:00:00;492,102328632303 28/09/2000 00:00:00;491,997376188879 28/09/2000 00:00:00;491,997376188879 28/09/2000 00:00:00;491,997376188879 29/09/2000 00:00:00;494,076746474219 29/09/2000 00:00:00;494,076746474219 29/09/2000 00:00:00;494,076746474219 02/10/2000 00:00:00;491,820268940601 02/10/2000 00:00:00;491,820268940601 02/10/2000 00:00:00;491,820268940601 03/10/2000 00:00:00;495,880616595570 03/10/2000 00:00:00;495,880616595570 03/10/2000 00:00:00;495,880616595570 04/10/2000 00:00:00;497,927189242339 04/10/2000 00:00:00;497,927189242339 04/10/2000 00:00:00;497,927189242339 05/10/2000 00:00:00;498,143653656901 05/10/2000 00:00:00;498,143653656901 05/10/2000 00:00:00;498,143653656901 06/10/2000 00:00:00;499,389963922562 06/10/2000 00:00:00;499,389963922562 06/10/2000 00:00:00;499,389963922562 09/10/2000 00:00:00;494,522794358771 09/10/2000 00:00:00;494,522794358771 09/10/2000 00:00:00;494,522794358771 10/10/2000 00:00:00;489,891767792684 10/10/2000 00:00:00;489,891767792684 10/10/2000 00:00:00;489,891767792684 11/10/2000 00:00:00;486,907182682812 11/10/2000 00:00:00;486,907182682812 11/10/2000 00:00:00;486,907182682812 12/10/2000 00:00:00;478,445391931746 12/10/2000 00:00:00;478,445391931746 12/10/2000 00:00:00;478,445391931746 13/10/2000 00:00:00;470,678911118366 13/10/2000 00:00:00;470,678911118366 13/10/2000 00:00:00;470,678911118366 16/10/2000 00:00:00;481,889143981599 16/10/2000 00:00:00;481,889143981599 16/10/2000 00:00:00;481,889143981599 17/10/2000 00:00:00;479,389963922563 17/10/2000 00:00:00;479,389963922563 17/10/2000 00:00:00;479,389963922563 18/10/2000 00:00:00;478,589701541454 18/10/2000 00:00:00;478,589701541454 18/10/2000 00:00:00;478,589701541454 19/10/2000 00:00:00;473,269924565397 19/10/2000 00:00:00;473,269924565397 19/10/2000 00:00:00;473,269924565397 20/10/2000 00:00:00;483,561823548670 20/10/2000 00:00:00;483,561823548670 20/10/2000 00:00:00;483,561823548670 23/10/2000 00:00:00;489,662184322693 23/10/2000 00:00:00;489,662184322693 23/10/2000 00:00:00;489,662184322693 24/10/2000 00:00:00;489,662184322693 24/10/2000 00:00:00;489,662184322693 24/10/2000 00:00:00;489,662184322693 25/10/2000 00:00:00;497,297474581794 25/10/2000 00:00:00;497,297474581794 25/10/2000 00:00:00;497,297474581794 26/10/2000 00:00:00;492,981305345979 26/10/2000 00:00:00;492,981305345979 26/10/2000 00:00:00;492,981305345979 27/10/2000 00:00:00;494,640865857622 27/10/2000 00:00:00;494,640865857622 27/10/2000 00:00:00;494,640865857622 30/10/2000 00:00:00;500,833060019642 30/10/2000 00:00:00;500,833060019642 30/10/2000 00:00:00;500,833060019642 31/10/2000 00:00:00;500,721548048504 31/10/2000 00:00:00;500,721548048504 31/10/2000 00:00:00;500,721548048504 01/11/2000 00:00:00;503,994752377792 01/11/2000 00:00:00;503,994752377792 01/11/2000 00:00:00;503,994752377792 02/11/2000 00:00:00;505,280419809737 02/11/2000 00:00:00;505,280419809737 02/11/2000 00:00:00;505,280419809737 03/11/2000 00:00:00;505,870777303997 03/11/2000 00:00:00;505,870777303997 03/11/2000 00:00:00;505,870777303997 06/11/2000 00:00:00;505,949491636565 06/11/2000 00:00:00;505,949491636565 06/11/2000 00:00:00;505,949491636565 07/11/2000 00:00:00;506,999016070806 07/11/2000 00:00:00;506,999016070806 07/11/2000 00:00:00;506,999016070806 08/11/2000 00:00:00;509,603148573266 08/11/2000 00:00:00;509,603148573266 08/11/2000 00:00:00;509,603148573266 09/11/2000 00:00:00;507,235159068510 09/11/2000 00:00:00;507,235159068510 09/11/2000 00:00:00;507,235159068510 10/11/2000 00:00:00;504,762217120330 10/11/2000 00:00:00;504,762217120330 10/11/2000 00:00:00;504,762217120330 13/11/2000 00:00:00;496,812069530957 13/11/2000 00:00:00;496,812069530957 13/11/2000 00:00:00;496,812069530957 14/11/2000 00:00:00;493,479829452243 14/11/2000 00:00:00;493,479829452243 14/11/2000 00:00:00;493,479829452243 15/11/2000 00:00:00;498,845523122299 15/11/2000 00:00:00;498,845523122299 15/11/2000 00:00:00;498,845523122299 16/11/2000 00:00:00;501,653000983892 16/11/2000 00:00:00;501,653000983892 16/11/2000 00:00:00;501,653000983892 17/11/2000 00:00:00;498,668415874021 17/11/2000 00:00:00;498,668415874021 17/11/2000 00:00:00;498,668415874021 20/11/2000 00:00:00;500,393571662804 20/11/2000 00:00:00;500,393571662804 20/11/2000 00:00:00;500,393571662804 21/11/2000 00:00:00;497,684486716920 21/11/2000 00:00:00;497,684486716920 21/11/2000 00:00:00;497,684486716920 22/11/2000 00:00:00;498,274844211180 22/11/2000 00:00:00;498,274844211180 22/11/2000 00:00:00;498,274844211180 23/11/2000 00:00:00;494,444080026202 23/11/2000 00:00:00;494,444080026202 23/11/2000 00:00:00;494,444080026202 24/11/2000 00:00:00;496,051164316133 24/11/2000 00:00:00;496,051164316133 24/11/2000 00:00:00;496,051164316133 27/11/2000 00:00:00;498,655296818592 27/11/2000 00:00:00;498,655296818592 27/11/2000 00:00:00;498,655296818592 28/11/2000 00:00:00;501,128238766772 28/11/2000 00:00:00;501,128238766772 28/11/2000 00:00:00;501,128238766772 29/11/2000 00:00:00;498,399475237746 29/11/2000 00:00:00;498,399475237746 29/11/2000 00:00:00;498,399475237746 30/11/2000 00:00:00;495,880616595568 30/11/2000 00:00:00;495,880616595568 30/11/2000 00:00:00;495,880616595568 01/12/2000 00:00:00;494,627746802194 01/12/2000 00:00:00;494,627746802194 01/12/2000 00:00:00;494,627746802194 04/12/2000 00:00:00;494,817973105900 04/12/2000 00:00:00;494,817973105900 04/12/2000 00:00:00;494,817973105900 05/12/2000 00:00:00;490,915054116067 05/12/2000 00:00:00;490,915054116067 05/12/2000 00:00:00;490,915054116067 06/12/2000 00:00:00;497,277795998651 06/12/2000 00:00:00;497,277795998651 06/12/2000 00:00:00;497,277795998651 07/12/2000 00:00:00;489,183338799570 07/12/2000 00:00:00;489,183338799570 07/12/2000 00:00:00;489,183338799570 08/12/2000 00:00:00;487,287635290223 08/12/2000 00:00:00;487,287635290223 08/12/2000 00:00:00;487,287635290223 11/12/2000 00:00:00;484,959002951752 11/12/2000 00:00:00;484,959002951752 11/12/2000 00:00:00;484,959002951752 12/12/2000 00:00:00;480,229583469955 12/12/2000 00:00:00;480,229583469955 12/12/2000 00:00:00;480,229583469955 13/12/2000 00:00:00;478,084617907475 13/12/2000 00:00:00;478,084617907475 13/12/2000 00:00:00;478,084617907475 14/12/2000 00:00:00;478,904558871726 14/12/2000 00:00:00;478,904558871726 14/12/2000 00:00:00;478,904558871726 15/12/2000 00:00:00;477,284355526367 15/12/2000 00:00:00;477,284355526367 15/12/2000 00:00:00;477,284355526367 18/12/2000 00:00:00;473,164972121972 18/12/2000 00:00:00;473,164972121972 18/12/2000 00:00:00;473,164972121972 19/12/2000 00:00:00;474,260413250211 19/12/2000 00:00:00;474,260413250211 19/12/2000 00:00:00;474,260413250211 20/12/2000 00:00:00;470,823220728073 20/12/2000 00:00:00;470,823220728073 20/12/2000 00:00:00;470,823220728073 21/12/2000 00:00:00;460,065595277106 21/12/2000 00:00:00;460,065595277106 21/12/2000 00:00:00;460,065595277106 22/12/2000 00:00:00;463,155132830402 22/12/2000 00:00:00;463,155132830402 22/12/2000 00:00:00;463,155132830402 27/12/2000 00:00:00;464,617907510625 27/12/2000 00:00:00;464,617907510625 27/12/2000 00:00:00;464,617907510625 28/12/2000 00:00:00;470,613315841224 28/12/2000 00:00:00;470,613315841224 28/12/2000 00:00:00;470,613315841224 29/12/2000 00:00:00;480,039357166248 29/12/2000 00:00:00;480,039357166248 29/12/2000 00:00:00;480,039357166248 02/01/2001 00:00:00;482,558215808426 02/01/2001 00:00:00;482,558215808426 02/01/2001 00:00:00;482,558215808426 03/01/2001 00:00:00;479,494916365986 03/01/2001 00:00:00;479,494916365986 03/01/2001 00:00:00;479,494916365986 04/01/2001 00:00:00;486,211872745126 04/01/2001 00:00:00;486,211872745126 04/01/2001 00:00:00;486,211872745126 05/01/2001 00:00:00;482,623811085566 05/01/2001 00:00:00;482,623811085566 05/01/2001 00:00:00;482,623811085566 08/01/2001 00:00:00;480,931452935353 08/01/2001 00:00:00;480,931452935353 08/01/2001 00:00:00;480,931452935353 09/01/2001 00:00:00;477,487700885501 09/01/2001 00:00:00;477,487700885501 09/01/2001 00:00:00;477,487700885501 10/01/2001 00:00:00;473,565103312526 10/01/2001 00:00:00;473,565103312526 10/01/2001 00:00:00;473,565103312526 11/01/2001 00:00:00;475,552640209869 11/01/2001 00:00:00;475,552640209869 11/01/2001 00:00:00;475,552640209869 12/01/2001 00:00:00;482,282715644437 12/01/2001 00:00:00;482,282715644437 12/01/2001 00:00:00;482,282715644437 15/01/2001 00:00:00;493,978353558507 15/01/2001 00:00:00;493,978353558507 15/01/2001 00:00:00;493,978353558507 16/01/2001 00:00:00;501,587405706752 16/01/2001 00:00:00;501,587405706752 16/01/2001 00:00:00;501,587405706752 17/01/2001 00:00:00;499,534273532268 17/01/2001 00:00:00;499,534273532268 17/01/2001 00:00:00;499,534273532268 18/01/2001 00:00:00;506,448015742829 18/01/2001 00:00:00;506,448015742829 18/01/2001 00:00:00;506,448015742829 19/01/2001 00:00:00;510,692030173789 19/01/2001 00:00:00;510,692030173789 19/01/2001 00:00:00;510,692030173789 22/01/2001 00:00:00;516,254509675265 22/01/2001 00:00:00;516,254509675265 22/01/2001 00:00:00;516,254509675265 23/01/2001 00:00:00;515,854378484710 23/01/2001 00:00:00;515,854378484710 23/01/2001 00:00:00;515,854378484710 24/01/2001 00:00:00;514,857330272182 24/01/2001 00:00:00;514,857330272182 24/01/2001 00:00:00;514,857330272182 25/01/2001 00:00:00;520,531321744795 25/01/2001 00:00:00;520,531321744795 25/01/2001 00:00:00;520,531321744795 26/01/2001 00:00:00;518,524106264310 26/01/2001 00:00:00;518,524106264310 26/01/2001 00:00:00;518,524106264310 29/01/2001 00:00:00;526,146277467983 29/01/2001 00:00:00;526,146277467983 29/01/2001 00:00:00;526,146277467983 30/01/2001 00:00:00;530,232863233807 30/01/2001 00:00:00;530,232863233807 30/01/2001 00:00:00;530,232863233807 31/01/2001 00:00:00;533,466710396811 31/01/2001 00:00:00;533,466710396811 31/01/2001 00:00:00;533,466710396811 01/02/2001 00:00:00;534,804854050468 01/02/2001 00:00:00;534,804854050468 01/02/2001 00:00:00;534,804854050468 02/02/2001 00:00:00;534,831092161324 02/02/2001 00:00:00;534,831092161324 02/02/2001 00:00:00;534,831092161324 05/02/2001 00:00:00;532,266316825148 05/02/2001 00:00:00;532,266316825148 05/02/2001 00:00:00;532,266316825148 06/02/2001 00:00:00;535,611675959290 06/02/2001 00:00:00;535,611675959290 06/02/2001 00:00:00;535,611675959290 07/02/2001 00:00:00;537,081010167227 07/02/2001 00:00:00;537,081010167227 07/02/2001 00:00:00;537,081010167227 08/02/2001 00:00:00;530,514922925509 08/02/2001 00:00:00;530,514922925509 08/02/2001 00:00:00;530,514922925509 09/02/2001 00:00:00;536,254509675263 09/02/2001 00:00:00;536,254509675263 09/02/2001 00:00:00;536,254509675263 12/02/2001 00:00:00;533,650377172803 12/02/2001 00:00:00;533,650377172803 12/02/2001 00:00:00;533,650377172803 13/02/2001 00:00:00;537,940308297762 13/02/2001 00:00:00;537,940308297762 13/02/2001 00:00:00;537,940308297762 14/02/2001 00:00:00;537,349950803501 14/02/2001 00:00:00;537,349950803501 14/02/2001 00:00:00;537,349950803501 15/02/2001 00:00:00;539,337487700845 15/02/2001 00:00:00;539,337487700845 15/02/2001 00:00:00;539,337487700845 16/02/2001 00:00:00;542,361429977000 16/02/2001 00:00:00;542,361429977000 16/02/2001 00:00:00;542,361429977000 19/02/2001 00:00:00;536,516890783823 19/02/2001 00:00:00;536,516890783823 19/02/2001 00:00:00;536,516890783823 20/02/2001 00:00:00;533,466710396811 20/02/2001 00:00:00;533,466710396811 20/02/2001 00:00:00;533,466710396811 21/02/2001 00:00:00;529,452279435840 21/02/2001 00:00:00;529,452279435840 21/02/2001 00:00:00;529,452279435840 22/02/2001 00:00:00;523,384716300386 22/02/2001 00:00:00;523,384716300386 22/02/2001 00:00:00;523,384716300386 23/02/2001 00:00:00;520,380452607373 23/02/2001 00:00:00;520,380452607373 23/02/2001 00:00:00;520,380452607373 26/02/2001 00:00:00;519,225975729708 26/02/2001 00:00:00;519,225975729708 26/02/2001 00:00:00;519,225975729708 27/02/2001 00:00:00;518,838963594582 27/02/2001 00:00:00;518,838963594582 27/02/2001 00:00:00;518,838963594582 28/02/2001 00:00:00;517,264676943221 28/02/2001 00:00:00;517,264676943221 28/02/2001 00:00:00;517,264676943221 01/03/2001 00:00:00;512,122007215441 01/03/2001 00:00:00;512,122007215441 01/03/2001 00:00:00;512,122007215441 02/03/2001 00:00:00;510,357494260374 02/03/2001 00:00:00;510,357494260374 02/03/2001 00:00:00;510,357494260374 05/03/2001 00:00:00;507,399147261358 05/03/2001 00:00:00;507,399147261358 05/03/2001 00:00:00;507,399147261358 06/03/2001 00:00:00;512,436864545713 06/03/2001 00:00:00;512,436864545713 06/03/2001 00:00:00;512,436864545713 07/03/2001 00:00:00;517,658248606061 07/03/2001 00:00:00;517,658248606061 07/03/2001 00:00:00;517,658248606061 08/03/2001 00:00:00;518,392915710029 08/03/2001 00:00:00;518,392915710029 08/03/2001 00:00:00;518,392915710029 09/03/2001 00:00:00;516,287307313834 09/03/2001 00:00:00;516,287307313834 09/03/2001 00:00:00;516,287307313834 12/03/2001 00:00:00;514,050508363358 12/03/2001 00:00:00;514,050508363358 12/03/2001 00:00:00;514,050508363358 13/03/2001 00:00:00;500,413250245944 13/03/2001 00:00:00;500,413250245944 13/03/2001 00:00:00;500,413250245944 14/03/2001 00:00:00;498,346999016032 14/03/2001 00:00:00;498,346999016032 14/03/2001 00:00:00;498,346999016032 15/03/2001 00:00:00;485,601836667723 15/03/2001 00:00:00;485,601836667723 15/03/2001 00:00:00;485,601836667723 16/03/2001 00:00:00;487,543456871068 16/03/2001 00:00:00;487,543456871068 16/03/2001 00:00:00;487,543456871068 19/03/2001 00:00:00;479,416202033417 19/03/2001 00:00:00;479,416202033417 19/03/2001 00:00:00;479,416202033417 20/03/2001 00:00:00;479,232535257424 20/03/2001 00:00:00;479,232535257424 20/03/2001 00:00:00;479,232535257424 21/03/2001 00:00:00;470,954411282351 21/03/2001 00:00:00;470,954411282351 21/03/2001 00:00:00;470,954411282351 22/03/2001 00:00:00;464,611347982909 22/03/2001 00:00:00;464,611347982909 22/03/2001 00:00:00;464,611347982909 23/03/2001 00:00:00;459,370285339420 23/03/2001 00:00:00;459,370285339420 23/03/2001 00:00:00;459,370285339420 26/03/2001 00:00:00;466,736634962247 26/03/2001 00:00:00;466,736634962247 26/03/2001 00:00:00;466,736634962247 27/03/2001 00:00:00;474,739258773332 27/03/2001 00:00:00;474,739258773332 27/03/2001 00:00:00;474,739258773332 28/03/2001 00:00:00;480,826500491927 28/03/2001 00:00:00;480,826500491927 28/03/2001 00:00:00;480,826500491927 29/03/2001 00:00:00;477,192522138369 29/03/2001 00:00:00;477,192522138369 29/03/2001 00:00:00;477,192522138369 30/03/2001 00:00:00;480,596917021937 30/03/2001 00:00:00;480,596917021937 30/03/2001 00:00:00;480,596917021937 02/04/2001 00:00:00;481,803870121314 02/04/2001 00:00:00;481,803870121314 02/04/2001 00:00:00;481,803870121314 03/04/2001 00:00:00;480,039357166247 03/04/2001 00:00:00;480,039357166247 03/04/2001 00:00:00;480,039357166247 04/04/2001 00:00:00;467,471302066215 04/04/2001 00:00:00;467,471302066215 04/04/2001 00:00:00;467,471302066215 05/04/2001 00:00:00;470,987208920921 05/04/2001 00:00:00;470,987208920921 05/04/2001 00:00:00;470,987208920921 06/04/2001 00:00:00;479,370285339418 06/04/2001 00:00:00;479,370285339418 06/04/2001 00:00:00;479,370285339418 09/04/2001 00:00:00;470,095113151816 09/04/2001 00:00:00;470,095113151816 09/04/2001 00:00:00;470,095113151816 10/04/2001 00:00:00;470,724827812361 10/04/2001 00:00:00;470,724827812361 10/04/2001 00:00:00;470,724827812361 11/04/2001 00:00:00;474,503115775627 11/04/2001 00:00:00;474,503115775627 11/04/2001 00:00:00;474,503115775627 12/04/2001 00:00:00;474,772056411901 12/04/2001 00:00:00;474,772056411901 12/04/2001 00:00:00;474,772056411901 17/04/2001 00:00:00;475,854378484712 17/04/2001 00:00:00;475,854378484712 17/04/2001 00:00:00;475,854378484712 18/04/2001 00:00:00;476,457855034400 18/04/2001 00:00:00;476,457855034400 18/04/2001 00:00:00;476,457855034400 19/04/2001 00:00:00;482,348310921576 19/04/2001 00:00:00;482,348310921576 19/04/2001 00:00:00;482,348310921576 20/04/2001 00:00:00;480,924893407637 20/04/2001 00:00:00;480,924893407637 20/04/2001 00:00:00;480,924893407637 23/04/2001 00:00:00;477,691046244633 23/04/2001 00:00:00;477,691046244633 23/04/2001 00:00:00;477,691046244633 24/04/2001 00:00:00;475,946211872708 24/04/2001 00:00:00;475,946211872708 24/04/2001 00:00:00;475,946211872708 25/04/2001 00:00:00;479,147261397142 25/04/2001 00:00:00;479,147261397142 25/04/2001 00:00:00;479,147261397142 26/04/2001 00:00:00;480,413250245945 26/04/2001 00:00:00;480,413250245945 26/04/2001 00:00:00;480,413250245945 27/04/2001 00:00:00;481,370941292189 27/04/2001 00:00:00;481,370941292189 27/04/2001 00:00:00;481,370941292189 30/04/2001 00:00:00;488,822564775298 30/04/2001 00:00:00;488,822564775298 30/04/2001 00:00:00;488,822564775298 02/05/2001 00:00:00;497,546736634923 02/05/2001 00:00:00;497,546736634923 02/05/2001 00:00:00;497,546736634923 03/05/2001 00:00:00;498,622499180020 03/05/2001 00:00:00;498,622499180020 03/05/2001 00:00:00;498,622499180020 04/05/2001 00:00:00;493,834043948797 04/05/2001 00:00:00;493,834043948797 04/05/2001 00:00:00;493,834043948797 07/05/2001 00:00:00;498,150213184611 07/05/2001 00:00:00;498,150213184611 07/05/2001 00:00:00;498,150213184611 08/05/2001 00:00:00;499,265332895992 08/05/2001 00:00:00;499,265332895992 08/05/2001 00:00:00;499,265332895992 09/05/2001 00:00:00;500,098392915671 09/05/2001 00:00:00;500,098392915671 09/05/2001 00:00:00;500,098392915671 10/05/2001 00:00:00;497,520498524067 10/05/2001 00:00:00;497,520498524067 10/05/2001 00:00:00;497,520498524067 11/05/2001 00:00:00;503,181370941252 11/05/2001 00:00:00;503,181370941252 11/05/2001 00:00:00;503,181370941252 14/05/2001 00:00:00;508,265004919606 14/05/2001 00:00:00;508,265004919606 14/05/2001 00:00:00;508,265004919606 15/05/2001 00:00:00;508,356838307602 15/05/2001 00:00:00;508,356838307602 15/05/2001 00:00:00;508,356838307602 16/05/2001 00:00:00;512,115447687726 16/05/2001 00:00:00;512,115447687726 16/05/2001 00:00:00;512,115447687726 17/05/2001 00:00:00;516,346343063259 17/05/2001 00:00:00;516,346343063259 17/05/2001 00:00:00;516,346343063259 18/05/2001 00:00:00;515,132830436168 18/05/2001 00:00:00;515,132830436168 18/05/2001 00:00:00;515,132830436168 21/05/2001 00:00:00;515,742866513570 21/05/2001 00:00:00;515,742866513570 21/05/2001 00:00:00;515,742866513570 22/05/2001 00:00:00;517,258117415505 22/05/2001 00:00:00;517,258117415505 22/05/2001 00:00:00;517,258117415505 23/05/2001 00:00:00;517,809117743481 23/05/2001 00:00:00;517,809117743481 23/05/2001 00:00:00;517,809117743481 24/05/2001 00:00:00;518,333879960602 24/05/2001 00:00:00;518,333879960602 24/05/2001 00:00:00;518,333879960602 25/05/2001 00:00:00;522,210560839578 25/05/2001 00:00:00;522,210560839578 25/05/2001 00:00:00;522,210560839578 28/05/2001 00:00:00;522,118727451582 28/05/2001 00:00:00;522,118727451582 28/05/2001 00:00:00;522,118727451582 29/05/2001 00:00:00;520,662512299073 29/05/2001 00:00:00;520,662512299073 29/05/2001 00:00:00;520,662512299073 30/05/2001 00:00:00;519,173499507994 30/05/2001 00:00:00;519,173499507994 30/05/2001 00:00:00;519,173499507994 31/05/2001 00:00:00;513,105936372540 31/05/2001 00:00:00;513,105936372540 31/05/2001 00:00:00;513,105936372540 01/06/2001 00:00:00;515,473925877296 01/06/2001 00:00:00;515,473925877296 01/06/2001 00:00:00;515,473925877296 05/06/2001 00:00:00;514,444080026197 05/06/2001 00:00:00;514,444080026197 05/06/2001 00:00:00;514,444080026197 06/06/2001 00:00:00;516,838307641808 06/06/2001 00:00:00;516,838307641808 06/06/2001 00:00:00;516,838307641808 07/06/2001 00:00:00;516,746474253812 07/06/2001 00:00:00;516,746474253812 07/06/2001 00:00:00;516,746474253812 08/06/2001 00:00:00;517,900951131477 08/06/2001 00:00:00;517,900951131477 08/06/2001 00:00:00;517,900951131477 11/06/2001 00:00:00;516,667759921244 11/06/2001 00:00:00;516,667759921244 11/06/2001 00:00:00;516,667759921244 12/06/2001 00:00:00;512,607412266276 12/06/2001 00:00:00;512,607412266276 12/06/2001 00:00:00;512,607412266276 13/06/2001 00:00:00;507,937028533905 13/06/2001 00:00:00;507,937028533905 13/06/2001 00:00:00;507,937028533905 14/06/2001 00:00:00;507,602492620491 14/06/2001 00:00:00;507,602492620491 14/06/2001 00:00:00;507,602492620491 15/06/2001 00:00:00;501,816989176739 15/06/2001 00:00:00;501,816989176739 15/06/2001 00:00:00;501,816989176739 18/06/2001 00:00:00;495,775664152141 18/06/2001 00:00:00;495,775664152141 18/06/2001 00:00:00;495,775664152141 19/06/2001 00:00:00;490,573958674936 19/06/2001 00:00:00;490,573958674936 19/06/2001 00:00:00;490,573958674936 20/06/2001 00:00:00;490,514922925510 20/06/2001 00:00:00;490,514922925510 20/06/2001 00:00:00;490,514922925510 21/06/2001 00:00:00;485,837979665425 21/06/2001 00:00:00;485,837979665425 21/06/2001 00:00:00;485,837979665425 22/06/2001 00:00:00;484,060347654930 22/06/2001 00:00:00;484,060347654930 22/06/2001 00:00:00;484,060347654930 25/06/2001 00:00:00;478,629058707734 25/06/2001 00:00:00;478,629058707734 25/06/2001 00:00:00;478,629058707734 26/06/2001 00:00:00;480,078714332529 26/06/2001 00:00:00;480,078714332529 26/06/2001 00:00:00;480,078714332529 27/06/2001 00:00:00;476,484093145255 27/06/2001 00:00:00;476,484093145255 27/06/2001 00:00:00;476,484093145255 28/06/2001 00:00:00;476,536569366967 28/06/2001 00:00:00;476,536569366967 28/06/2001 00:00:00;476,536569366967 29/06/2001 00:00:00;479,685142669689 29/06/2001 00:00:00;479,685142669689 29/06/2001 00:00:00;479,685142669689 02/07/2001 00:00:00;481,666120039318 02/07/2001 00:00:00;481,666120039318 02/07/2001 00:00:00;481,666120039318 03/07/2001 00:00:00;482,217120367295 03/07/2001 00:00:00;482,217120367295 03/07/2001 00:00:00;482,217120367295 04/07/2001 00:00:00;480,721548048502 04/07/2001 00:00:00;480,721548048502 04/07/2001 00:00:00;480,721548048502 05/07/2001 00:00:00;481,016726795632 05/07/2001 00:00:00;481,016726795632 05/07/2001 00:00:00;481,016726795632 06/07/2001 00:00:00;479,291571006849 06/07/2001 00:00:00;479,291571006849 06/07/2001 00:00:00;479,291571006849 09/07/2001 00:00:00;476,254509675265 09/07/2001 00:00:00;476,254509675265 09/07/2001 00:00:00;476,254509675265 10/07/2001 00:00:00;477,428665136071 10/07/2001 00:00:00;477,428665136071 10/07/2001 00:00:00;477,428665136071 11/07/2001 00:00:00;473,033781567689 11/07/2001 00:00:00;473,033781567689 11/07/2001 00:00:00;473,033781567689 12/07/2001 00:00:00;472,200721548010 12/07/2001 00:00:00;472,200721548010 12/07/2001 00:00:00;472,200721548010 13/07/2001 00:00:00;474,568711052766 13/07/2001 00:00:00;474,568711052766 13/07/2001 00:00:00;474,568711052766 16/07/2001 00:00:00;473,722531977659 16/07/2001 00:00:00;473,722531977659 16/07/2001 00:00:00;473,722531977659 17/07/2001 00:00:00;471,511971138040 17/07/2001 00:00:00;471,511971138040 17/07/2001 00:00:00;471,511971138040 18/07/2001 00:00:00;467,694326008489 18/07/2001 00:00:00;467,694326008489 18/07/2001 00:00:00;467,694326008489 19/07/2001 00:00:00;466,821908822527 19/07/2001 00:00:00;466,821908822527 19/07/2001 00:00:00;466,821908822527 20/07/2001 00:00:00;467,156444735941 20/07/2001 00:00:00;467,156444735941 20/07/2001 00:00:00;467,156444735941 23/07/2001 00:00:00;465,936372581136 23/07/2001 00:00:00;465,936372581136 23/07/2001 00:00:00;465,936372581136 24/07/2001 00:00:00;464,427681206915 24/07/2001 00:00:00;464,427681206915 24/07/2001 00:00:00;464,427681206915 25/07/2001 00:00:00;464,342407346633 25/07/2001 00:00:00;464,342407346633 25/07/2001 00:00:00;464,342407346633 26/07/2001 00:00:00;462,033453591304 26/07/2001 00:00:00;462,033453591304 26/07/2001 00:00:00;462,033453591304 27/07/2001 00:00:00;462,682846834990 27/07/2001 00:00:00;462,682846834990 27/07/2001 00:00:00;462,682846834990 30/07/2001 00:00:00;463,299442440106 30/07/2001 00:00:00;463,299442440106 30/07/2001 00:00:00;463,299442440106 31/07/2001 00:00:00;460,872417185925 31/07/2001 00:00:00;460,872417185925 31/07/2001 00:00:00;460,872417185925 01/08/2001 00:00:00;463,601180714951 01/08/2001 00:00:00;463,601180714951 01/08/2001 00:00:00;463,601180714951 02/08/2001 00:00:00;464,217776320067 02/08/2001 00:00:00;464,217776320067 02/08/2001 00:00:00;464,217776320067 03/08/2001 00:00:00;467,182682846797 03/08/2001 00:00:00;467,182682846797 03/08/2001 00:00:00;467,182682846797 06/08/2001 00:00:00;464,335847818919 06/08/2001 00:00:00;464,335847818919 06/08/2001 00:00:00;464,335847818919 07/08/2001 00:00:00;465,050836339745 07/08/2001 00:00:00;465,050836339745 07/08/2001 00:00:00;465,050836339745 08/08/2001 00:00:00;463,135454247256 08/08/2001 00:00:00;463,135454247256 08/08/2001 00:00:00;463,135454247256 09/08/2001 00:00:00;460,216464414524 09/08/2001 00:00:00;460,216464414524 09/08/2001 00:00:00;460,216464414524 10/08/2001 00:00:00;459,698261725118 10/08/2001 00:00:00;459,698261725118 10/08/2001 00:00:00;459,698261725118 13/08/2001 00:00:00;460,774024270215 13/08/2001 00:00:00;460,774024270215 13/08/2001 00:00:00;460,774024270215 14/08/2001 00:00:00;462,925549360408 14/08/2001 00:00:00;462,925549360408 14/08/2001 00:00:00;462,925549360408 15/08/2001 00:00:00;463,279763856964 15/08/2001 00:00:00;463,279763856964 15/08/2001 00:00:00;463,279763856964 16/08/2001 00:00:00;464,093145293501 16/08/2001 00:00:00;464,093145293501 16/08/2001 00:00:00;464,093145293501 17/08/2001 00:00:00;462,158084617869 17/08/2001 00:00:00;462,158084617869 17/08/2001 00:00:00;462,158084617869 20/08/2001 00:00:00;460,288619219378 20/08/2001 00:00:00;460,288619219378 20/08/2001 00:00:00;460,288619219378 21/08/2001 00:00:00;459,140701869427 21/08/2001 00:00:00;459,140701869427 21/08/2001 00:00:00;459,140701869427 22/08/2001 00:00:00;457,855034437483 22/08/2001 00:00:00;457,855034437483 22/08/2001 00:00:00;457,855034437483 23/08/2001 00:00:00;459,914726139680 23/08/2001 00:00:00;459,914726139680 23/08/2001 00:00:00;459,914726139680 24/08/2001 00:00:00;456,549688422396 24/08/2001 00:00:00;456,549688422396 24/08/2001 00:00:00;456,549688422396 27/08/2001 00:00:00;457,769760577201 27/08/2001 00:00:00;457,769760577201 27/08/2001 00:00:00;457,769760577201 28/08/2001 00:00:00;457,953427353193 28/08/2001 00:00:00;457,953427353193 28/08/2001 00:00:00;457,953427353193 29/08/2001 00:00:00;457,356510331218 29/08/2001 00:00:00;457,356510331218 29/08/2001 00:00:00;457,356510331218 30/08/2001 00:00:00;457,218760249224 30/08/2001 00:00:00;457,218760249224 30/08/2001 00:00:00;457,218760249224 31/08/2001 00:00:00;454,135782223642 31/08/2001 00:00:00;454,135782223642 31/08/2001 00:00:00;454,135782223642 03/09/2001 00:00:00;450,455887176086 03/09/2001 00:00:00;450,455887176086 03/09/2001 00:00:00;450,455887176086 04/09/2001 00:00:00;443,588061659524 04/09/2001 00:00:00;443,588061659524 04/09/2001 00:00:00;443,588061659524 05/09/2001 00:00:00;439,540833059983 05/09/2001 00:00:00;439,540833059983 05/09/2001 00:00:00;439,540833059983 06/09/2001 00:00:00;435,250901935024 06/09/2001 00:00:00;435,250901935024 06/09/2001 00:00:00;435,250901935024 07/09/2001 00:00:00;424,171859626072 07/09/2001 00:00:00;424,171859626072 07/09/2001 00:00:00;424,171859626072 10/09/2001 00:00:00;416,385700229549 10/09/2001 00:00:00;416,385700229549 10/09/2001 00:00:00;416,385700229549 11/09/2001 00:00:00;415,723187930434 11/09/2001 00:00:00;415,723187930434 11/09/2001 00:00:00;415,723187930434 12/09/2001 00:00:00;365,733027222009 12/09/2001 00:00:00;365,733027222009 12/09/2001 00:00:00;365,733027222009 13/09/2001 00:00:00;385,713348638866 13/09/2001 00:00:00;385,713348638866 13/09/2001 00:00:00;385,713348638866 14/09/2001 00:00:00;380,964250573927 14/09/2001 00:00:00;380,964250573927 14/09/2001 00:00:00;380,964250573927 17/09/2001 00:00:00;361,738274844181 17/09/2001 00:00:00;361,738274844181 17/09/2001 00:00:00;361,738274844181 18/09/2001 00:00:00;361,580846179045 18/09/2001 00:00:00;361,580846179045 18/09/2001 00:00:00;361,580846179045 19/09/2001 00:00:00;365,929813053429 19/09/2001 00:00:00;365,929813053429 19/09/2001 00:00:00;365,929813053429 20/09/2001 00:00:00;363,870121351232 20/09/2001 00:00:00;363,870121351232 20/09/2001 00:00:00;363,870121351232 21/09/2001 00:00:00;347,326992456514 21/09/2001 00:00:00;347,326992456514 21/09/2001 00:00:00;347,326992456514 24/09/2001 00:00:00;340,905214824504 24/09/2001 00:00:00;340,905214824504 24/09/2001 00:00:00;340,905214824504 25/09/2001 00:00:00;354,326008527356 25/09/2001 00:00:00;354,326008527356 25/09/2001 00:00:00;354,326008527356 26/09/2001 00:00:00;361,325024598198 26/09/2001 00:00:00;361,325024598198 26/09/2001 00:00:00;361,325024598198 27/09/2001 00:00:00;367,648409314498 27/09/2001 00:00:00;367,648409314498 27/09/2001 00:00:00;367,648409314498 28/09/2001 00:00:00;368,330600196755 28/09/2001 00:00:00;368,330600196755 28/09/2001 00:00:00;368,330600196755 01/10/2001 00:00:00;373,466710396820 01/10/2001 00:00:00;373,466710396820 01/10/2001 00:00:00;373,466710396820 02/10/2001 00:00:00;371,131518530634 02/10/2001 00:00:00;371,131518530634 02/10/2001 00:00:00;371,131518530634 03/10/2001 00:00:00;370,718268284652 03/10/2001 00:00:00;370,718268284652 03/10/2001 00:00:00;370,718268284652 04/10/2001 00:00:00;374,693342079339 04/10/2001 00:00:00;374,693342079339 04/10/2001 00:00:00;374,693342079339 05/10/2001 00:00:00;372,095769104593 05/10/2001 00:00:00;372,095769104593 05/10/2001 00:00:00;372,095769104593 08/10/2001 00:00:00;374,883568383045 08/10/2001 00:00:00;374,883568383045 08/10/2001 00:00:00;374,883568383045 09/10/2001 00:00:00;373,650377172812 09/10/2001 00:00:00;373,650377172812 09/10/2001 00:00:00;373,650377172812 10/10/2001 00:00:00;376,162676287275 10/10/2001 00:00:00;376,162676287275 10/10/2001 00:00:00;376,162676287275 11/10/2001 00:00:00;383,378156772680 11/10/2001 00:00:00;383,378156772680 11/10/2001 00:00:00;383,378156772680 12/10/2001 00:00:00;388,330600196753 12/10/2001 00:00:00;388,330600196753 12/10/2001 00:00:00;388,330600196753 15/10/2001 00:00:00;388,809445719875 15/10/2001 00:00:00;388,809445719875 15/10/2001 00:00:00;388,809445719875 16/10/2001 00:00:00;384,663824204625 16/10/2001 00:00:00;384,663824204625 16/10/2001 00:00:00;384,663824204625 17/10/2001 00:00:00;385,851098720859 17/10/2001 00:00:00;385,851098720859 17/10/2001 00:00:00;385,851098720859 18/10/2001 00:00:00;381,935060675599 18/10/2001 00:00:00;381,935060675599 18/10/2001 00:00:00;381,935060675599 19/10/2001 00:00:00;383,712692686094 19/10/2001 00:00:00;383,712692686094 19/10/2001 00:00:00;383,712692686094 22/10/2001 00:00:00;382,735323056707 22/10/2001 00:00:00;382,735323056707 22/10/2001 00:00:00;382,735323056707 23/10/2001 00:00:00;382,866513610987 23/10/2001 00:00:00;382,866513610987 23/10/2001 00:00:00;382,866513610987 24/10/2001 00:00:00;387,458183010790 24/10/2001 00:00:00;387,458183010790 24/10/2001 00:00:00;387,458183010790 25/10/2001 00:00:00;393,945555919940 25/10/2001 00:00:00;393,945555919940 25/10/2001 00:00:00;393,945555919940 26/10/2001 00:00:00;394,955723187897 26/10/2001 00:00:00;394,955723187897 26/10/2001 00:00:00;394,955723187897 29/10/2001 00:00:00;397,435224663790 29/10/2001 00:00:00;397,435224663790 29/10/2001 00:00:00;397,435224663790 30/10/2001 00:00:00;391,006887504066 30/10/2001 00:00:00;391,006887504066 30/10/2001 00:00:00;391,006887504066 31/10/2001 00:00:00;387,425385372220 31/10/2001 00:00:00;387,425385372220 31/10/2001 00:00:00;387,425385372220 01/11/2001 00:00:00;388,940636274155 01/11/2001 00:00:00;388,940636274155 01/11/2001 00:00:00;388,940636274155 02/11/2001 00:00:00;388,901279107871 02/11/2001 00:00:00;388,901279107871 02/11/2001 00:00:00;388,901279107871 05/11/2001 00:00:00;390,121351262676 05/11/2001 00:00:00;390,121351262676 05/11/2001 00:00:00;390,121351262676 06/11/2001 00:00:00;393,702853394522 06/11/2001 00:00:00;393,702853394522 06/11/2001 00:00:00;393,702853394522 07/11/2001 00:00:00;393,086257789405 07/11/2001 00:00:00;393,086257789405 07/11/2001 00:00:00;393,086257789405 08/11/2001 00:00:00;389,924565431255 08/11/2001 00:00:00;389,924565431255 08/11/2001 00:00:00;389,924565431255 09/11/2001 00:00:00;390,049196457821 09/11/2001 00:00:00;390,049196457821 09/11/2001 00:00:00;390,049196457821 12/11/2001 00:00:00;391,315185306624 12/11/2001 00:00:00;391,315185306624 12/11/2001 00:00:00;391,315185306624 13/11/2001 00:00:00;389,452279435847 13/11/2001 00:00:00;389,452279435847 13/11/2001 00:00:00;389,452279435847 14/11/2001 00:00:00;391,459494916332 14/11/2001 00:00:00;391,459494916332 14/11/2001 00:00:00;391,459494916332 15/11/2001 00:00:00;396,497212200687 15/11/2001 00:00:00;396,497212200687 15/11/2001 00:00:00;396,497212200687 16/11/2001 00:00:00;401,574286651326 16/11/2001 00:00:00;401,574286651326 16/11/2001 00:00:00;401,574286651326 19/11/2001 00:00:00;408,356838307607 19/11/2001 00:00:00;408,356838307607 19/11/2001 00:00:00;408,356838307607 20/11/2001 00:00:00;418,622499180023 20/11/2001 00:00:00;418,622499180023 20/11/2001 00:00:00;418,622499180023 21/11/2001 00:00:00;413,250245982254 21/11/2001 00:00:00;413,250245982254 21/11/2001 00:00:00;413,250245982254 22/11/2001 00:00:00;412,541816989141 22/11/2001 00:00:00;412,541816989141 22/11/2001 00:00:00;412,541816989141 23/11/2001 00:00:00;410,541161036370 23/11/2001 00:00:00;410,541161036370 23/11/2001 00:00:00;410,541161036370 26/11/2001 00:00:00;413,768448671660 26/11/2001 00:00:00;413,768448671660 26/11/2001 00:00:00;413,768448671660 27/11/2001 00:00:00;414,483437192486 27/11/2001 00:00:00;414,483437192486 27/11/2001 00:00:00;414,483437192486 28/11/2001 00:00:00;415,762545096717 28/11/2001 00:00:00;415,762545096717 28/11/2001 00:00:00;415,762545096717 29/11/2001 00:00:00;411,754673663460 29/11/2001 00:00:00;411,754673663460 29/11/2001 00:00:00;411,754673663460 30/11/2001 00:00:00;412,384388324005 30/11/2001 00:00:00;412,384388324005 30/11/2001 00:00:00;412,384388324005 03/12/2001 00:00:00;412,082650049161 03/12/2001 00:00:00;412,082650049161 03/12/2001 00:00:00;412,082650049161 04/12/2001 00:00:00;407,812397507344 04/12/2001 00:00:00;407,812397507344 04/12/2001 00:00:00;407,812397507344 05/12/2001 00:00:00;411,295506723480 05/12/2001 00:00:00;411,295506723480 05/12/2001 00:00:00;411,295506723480 06/12/2001 00:00:00;416,484093145257 06/12/2001 00:00:00;416,484093145257 06/12/2001 00:00:00;416,484093145257 07/12/2001 00:00:00;421,029845851062 07/12/2001 00:00:00;421,029845851062 07/12/2001 00:00:00;421,029845851062 10/12/2001 00:00:00;422,269596589009 10/12/2001 00:00:00;422,269596589009 10/12/2001 00:00:00;422,269596589009 11/12/2001 00:00:00;420,603476549652 11/12/2001 00:00:00;420,603476549652 11/12/2001 00:00:00;420,603476549652 12/12/2001 00:00:00;420,983929157064 12/12/2001 00:00:00;420,983929157064 12/12/2001 00:00:00;420,983929157064 13/12/2001 00:00:00;420,708428993076 13/12/2001 00:00:00;420,708428993076 13/12/2001 00:00:00;420,708428993076 14/12/2001 00:00:00;412,830436208557 14/12/2001 00:00:00;412,830436208557 14/12/2001 00:00:00;412,830436208557 17/12/2001 00:00:00;412,449983601145 17/12/2001 00:00:00;412,449983601145 17/12/2001 00:00:00;412,449983601145 18/12/2001 00:00:00;412,023614299734 18/12/2001 00:00:00;412,023614299734 18/12/2001 00:00:00;412,023614299734 19/12/2001 00:00:00;409,386684158705 19/12/2001 00:00:00;409,386684158705 19/12/2001 00:00:00;409,386684158705 20/12/2001 00:00:00;406,762873073103 20/12/2001 00:00:00;406,762873073103 20/12/2001 00:00:00;406,762873073103 21/12/2001 00:00:00;404,060347654933 21/12/2001 00:00:00;404,060347654933 21/12/2001 00:00:00;404,060347654933 24/12/2001 00:00:00;406,769432600817 24/12/2001 00:00:00;406,769432600817 24/12/2001 00:00:00;406,769432600817 27/12/2001 00:00:00;413,866841587369 27/12/2001 00:00:00;413,866841587369 27/12/2001 00:00:00;413,866841587369 28/12/2001 00:00:00;417,343391275791 28/12/2001 00:00:00;417,343391275791 28/12/2001 00:00:00;417,343391275791 02/01/2002 00:00:00;422,964906526693 02/01/2002 00:00:00;422,964906526693 02/01/2002 00:00:00;422,964906526693 03/01/2002 00:00:00;426,343063299405 03/01/2002 00:00:00;426,343063299405 03/01/2002 00:00:00;426,343063299405 04/01/2002 00:00:00;431,328304362048 04/01/2002 00:00:00;431,328304362048 04/01/2002 00:00:00;431,328304362048 07/01/2002 00:00:00;430,901935060638 07/01/2002 00:00:00;430,901935060638 07/01/2002 00:00:00;430,901935060638 08/01/2002 00:00:00;431,964578550306 08/01/2002 00:00:00;431,964578550306 08/01/2002 00:00:00;431,964578550306 09/01/2002 00:00:00;433,506067563097 09/01/2002 00:00:00;433,506067563097 09/01/2002 00:00:00;433,506067563097 10/01/2002 00:00:00;435,919973761851 10/01/2002 00:00:00;435,919973761851 10/01/2002 00:00:00;435,919973761851 11/01/2002 00:00:00;432,922269596551 11/01/2002 00:00:00;432,922269596551 11/01/2002 00:00:00;432,922269596551 14/01/2002 00:00:00;435,355854378446 14/01/2002 00:00:00;435,355854378446 14/01/2002 00:00:00;435,355854378446 15/01/2002 00:00:00;433,250245982251 15/01/2002 00:00:00;433,250245982251 15/01/2002 00:00:00;433,250245982251 16/01/2002 00:00:00;433,683174811375 16/01/2002 00:00:00;433,683174811375 16/01/2002 00:00:00;433,683174811375 17/01/2002 00:00:00;432,436864545714 17/01/2002 00:00:00;432,436864545714 17/01/2002 00:00:00;432,436864545714 18/01/2002 00:00:00;432,390947851716 18/01/2002 00:00:00;432,390947851716 18/01/2002 00:00:00;432,390947851716 21/01/2002 00:00:00;434,162020334497 21/01/2002 00:00:00;434,162020334497 21/01/2002 00:00:00;434,162020334497 22/01/2002 00:00:00;432,095769104586 22/01/2002 00:00:00;432,095769104586 22/01/2002 00:00:00;432,095769104586 23/01/2002 00:00:00;433,361757953389 23/01/2002 00:00:00;433,361757953389 23/01/2002 00:00:00;433,361757953389 24/01/2002 00:00:00;434,798294522756 24/01/2002 00:00:00;434,798294522756 24/01/2002 00:00:00;434,798294522756 25/01/2002 00:00:00;443,102656608685 25/01/2002 00:00:00;443,102656608685 25/01/2002 00:00:00;443,102656608685 28/01/2002 00:00:00;444,257133486350 28/01/2002 00:00:00;444,257133486350 28/01/2002 00:00:00;444,257133486350 29/01/2002 00:00:00;449,084945883856 29/01/2002 00:00:00;449,084945883856 29/01/2002 00:00:00;449,084945883856 30/01/2002 00:00:00;446,926861265949 30/01/2002 00:00:00;446,926861265949 30/01/2002 00:00:00;446,926861265949 31/01/2002 00:00:00;449,124303050140 31/01/2002 00:00:00;449,124303050140 31/01/2002 00:00:00;449,124303050140 01/02/2002 00:00:00;452,325352574574 01/02/2002 00:00:00;452,325352574574 01/02/2002 00:00:00;452,325352574574 04/02/2002 00:00:00;454,739258773328 04/02/2002 00:00:00;454,739258773328 04/02/2002 00:00:00;454,739258773328 05/02/2002 00:00:00;452,843555263981 05/02/2002 00:00:00;452,843555263981 05/02/2002 00:00:00;452,843555263981 06/02/2002 00:00:00;452,476221711996 06/02/2002 00:00:00;452,476221711996 06/02/2002 00:00:00;452,476221711996 07/02/2002 00:00:00;450,501803870081 07/02/2002 00:00:00;450,501803870081 07/02/2002 00:00:00;450,501803870081 08/02/2002 00:00:00;454,450639553912 08/02/2002 00:00:00;454,450639553912 08/02/2002 00:00:00;454,450639553912 11/02/2002 00:00:00;454,037389307929 11/02/2002 00:00:00;454,037389307929 11/02/2002 00:00:00;454,037389307929 12/02/2002 00:00:00;454,391603804485 12/02/2002 00:00:00;454,391603804485 12/02/2002 00:00:00;454,391603804485 13/02/2002 00:00:00;451,826828468310 13/02/2002 00:00:00;451,826828468310 13/02/2002 00:00:00;451,826828468310 14/02/2002 00:00:00;454,660544440760 14/02/2002 00:00:00;454,660544440760 14/02/2002 00:00:00;454,660544440760 15/02/2002 00:00:00;459,560511643121 15/02/2002 00:00:00;459,560511643121 15/02/2002 00:00:00;459,560511643121 18/02/2002 00:00:00;458,602820596876 18/02/2002 00:00:00;458,602820596876 18/02/2002 00:00:00;458,602820596876 19/02/2002 00:00:00;457,461462774639 19/02/2002 00:00:00;457,461462774639 19/02/2002 00:00:00;457,461462774639 20/02/2002 00:00:00;451,971138078018 20/02/2002 00:00:00;451,971138078018 20/02/2002 00:00:00;451,971138078018 21/02/2002 00:00:00;453,237126926821 21/02/2002 00:00:00;453,237126926821 21/02/2002 00:00:00;453,237126926821 22/02/2002 00:00:00;451,984257133446 22/02/2002 00:00:00;451,984257133446 22/02/2002 00:00:00;451,984257133446 25/02/2002 00:00:00;451,269268612619 25/02/2002 00:00:00;451,269268612619 25/02/2002 00:00:00;451,269268612619 26/02/2002 00:00:00;452,377828796286 26/02/2002 00:00:00;452,377828796286 26/02/2002 00:00:00;452,377828796286 27/02/2002 00:00:00;453,348638897959 27/02/2002 00:00:00;453,348638897959 27/02/2002 00:00:00;453,348638897959 28/02/2002 00:00:00;455,651033125574 28/02/2002 00:00:00;455,651033125574 28/02/2002 00:00:00;455,651033125574 01/03/2002 00:00:00;457,290915054075 01/03/2002 00:00:00;457,290915054075 01/03/2002 00:00:00;457,290915054075 04/03/2002 00:00:00;463,758609380083 04/03/2002 00:00:00;463,758609380083 04/03/2002 00:00:00;463,758609380083 05/03/2002 00:00:00;467,012135126229 05/03/2002 00:00:00;467,012135126229 05/03/2002 00:00:00;467,012135126229 06/03/2002 00:00:00;463,155132830394 06/03/2002 00:00:00;463,155132830394 06/03/2002 00:00:00;463,155132830394 07/03/2002 00:00:00;465,529681862864 07/03/2002 00:00:00;465,529681862864 07/03/2002 00:00:00;465,529681862864 08/03/2002 00:00:00;465,923253525704 08/03/2002 00:00:00;465,923253525704 08/03/2002 00:00:00;465,923253525704 11/03/2002 00:00:00;468,934076746432 11/03/2002 00:00:00;468,934076746432 11/03/2002 00:00:00;468,934076746432 12/03/2002 00:00:00;468,488028861880 12/03/2002 00:00:00;468,488028861880 12/03/2002 00:00:00;468,488028861880 13/03/2002 00:00:00;466,762873073097 13/03/2002 00:00:00;466,762873073097 13/03/2002 00:00:00;466,762873073097 14/03/2002 00:00:00;467,917349950761 14/03/2002 00:00:00;467,917349950761 14/03/2002 00:00:00;467,917349950761 15/03/2002 00:00:00;468,396195473883 15/03/2002 00:00:00;468,396195473883 15/03/2002 00:00:00;468,396195473883 18/03/2002 00:00:00;471,557887832033 18/03/2002 00:00:00;471,557887832033 18/03/2002 00:00:00;471,557887832033 19/03/2002 00:00:00;472,574614627704 19/03/2002 00:00:00;472,574614627704 19/03/2002 00:00:00;472,574614627704 20/03/2002 00:00:00;474,581830108189 20/03/2002 00:00:00;474,581830108189 20/03/2002 00:00:00;474,581830108189 21/03/2002 00:00:00;472,036733355156 21/03/2002 00:00:00;472,036733355156 21/03/2002 00:00:00;472,036733355156 22/03/2002 00:00:00;475,388652017012 22/03/2002 00:00:00;475,388652017012 22/03/2002 00:00:00;475,388652017012 25/03/2002 00:00:00;479,593309281688 25/03/2002 00:00:00;479,593309281688 25/03/2002 00:00:00;479,593309281688 26/03/2002 00:00:00;478,911118399432 26/03/2002 00:00:00;478,911118399432 26/03/2002 00:00:00;478,911118399432 27/03/2002 00:00:00;478,556903902876 27/03/2002 00:00:00;478,556903902876 27/03/2002 00:00:00;478,556903902876 28/03/2002 00:00:00;478,747130206582 28/03/2002 00:00:00;478,747130206582 28/03/2002 00:00:00;478,747130206582 02/04/2002 00:00:00;480,787143325637 02/04/2002 00:00:00;480,787143325637 02/04/2002 00:00:00;480,787143325637 03/04/2002 00:00:00;482,538537225276 03/04/2002 00:00:00;482,538537225276 03/04/2002 00:00:00;482,538537225276 04/04/2002 00:00:00;480,045916693954 04/04/2002 00:00:00;480,045916693954 04/04/2002 00:00:00;480,045916693954 05/04/2002 00:00:00;480,590357494217 05/04/2002 00:00:00;480,590357494217 05/04/2002 00:00:00;480,590357494217 08/04/2002 00:00:00;482,545096752990 08/04/2002 00:00:00;482,545096752990 08/04/2002 00:00:00;482,545096752990 09/04/2002 00:00:00;480,026238110812 09/04/2002 00:00:00;480,026238110812 09/04/2002 00:00:00;480,026238110812 10/04/2002 00:00:00;480,013119055384 10/04/2002 00:00:00;480,013119055384 10/04/2002 00:00:00;480,013119055384 11/04/2002 00:00:00;482,918989832688 11/04/2002 00:00:00;482,918989832688 11/04/2002 00:00:00;482,918989832688 12/04/2002 00:00:00;479,960642833672 12/04/2002 00:00:00;479,960642833672 12/04/2002 00:00:00;479,960642833672 15/04/2002 00:00:00;482,486061003564 15/04/2002 00:00:00;482,486061003564 15/04/2002 00:00:00;482,486061003564 16/04/2002 00:00:00;483,889799934360 16/04/2002 00:00:00;483,889799934360 16/04/2002 00:00:00;483,889799934360 17/04/2002 00:00:00;486,408658576538 17/04/2002 00:00:00;486,408658576538 17/04/2002 00:00:00;486,408658576538 18/04/2002 00:00:00;485,595277140001 18/04/2002 00:00:00;485,595277140001 18/04/2002 00:00:00;485,595277140001 19/04/2002 00:00:00;484,204657264633 19/04/2002 00:00:00;484,204657264633 19/04/2002 00:00:00;484,204657264633 22/04/2002 00:00:00;485,405050836295 22/04/2002 00:00:00;485,405050836295 22/04/2002 00:00:00;485,405050836295 23/04/2002 00:00:00;482,630370613272 23/04/2002 00:00:00;482,630370613272 23/04/2002 00:00:00;482,630370613272 24/04/2002 00:00:00;481,233191210189 24/04/2002 00:00:00;481,233191210189 24/04/2002 00:00:00;481,233191210189 25/04/2002 00:00:00;482,387668087853 25/04/2002 00:00:00;482,387668087853 25/04/2002 00:00:00;482,387668087853 26/04/2002 00:00:00;481,987536897299 26/04/2002 00:00:00;481,987536897299 26/04/2002 00:00:00;481,987536897299 29/04/2002 00:00:00;481,744834371881 29/04/2002 00:00:00;481,744834371881 29/04/2002 00:00:00;481,744834371881 30/04/2002 00:00:00;483,574942604088 30/04/2002 00:00:00;483,574942604088 30/04/2002 00:00:00;483,574942604088 02/05/2002 00:00:00;482,059691702153 02/05/2002 00:00:00;482,059691702153 02/05/2002 00:00:00;482,059691702153 03/05/2002 00:00:00;479,672023614256 03/05/2002 00:00:00;479,672023614256 03/05/2002 00:00:00;479,672023614256 06/05/2002 00:00:00;482,105608396151 06/05/2002 00:00:00;482,105608396151 06/05/2002 00:00:00;482,105608396151 07/05/2002 00:00:00;481,738274844167 07/05/2002 00:00:00;481,738274844167 07/05/2002 00:00:00;481,738274844167 10/05/2002 00:00:00;484,683502787755 10/05/2002 00:00:00;484,683502787755 10/05/2002 00:00:00;484,683502787755 13/05/2002 00:00:00;483,994752377784 13/05/2002 00:00:00;483,994752377784 13/05/2002 00:00:00;483,994752377784 14/05/2002 00:00:00;484,467038373192 14/05/2002 00:00:00;484,467038373192 14/05/2002 00:00:00;484,467038373192 15/05/2002 00:00:00;487,215480485360 15/05/2002 00:00:00;487,215480485360 15/05/2002 00:00:00;487,215480485360 16/05/2002 00:00:00;487,326992456498 16/05/2002 00:00:00;487,326992456498 16/05/2002 00:00:00;487,326992456498 17/05/2002 00:00:00;487,294194817928 17/05/2002 00:00:00;487,294194817928 17/05/2002 00:00:00;487,294194817928 21/05/2002 00:00:00;485,004919645741 21/05/2002 00:00:00;485,004919645741 21/05/2002 00:00:00;485,004919645741 22/05/2002 00:00:00;482,125286979293 22/05/2002 00:00:00;482,125286979293 22/05/2002 00:00:00;482,125286979293 23/05/2002 00:00:00;479,166939980277 23/05/2002 00:00:00;479,166939980277 23/05/2002 00:00:00;479,166939980277 24/05/2002 00:00:00;480,196785831376 24/05/2002 00:00:00;480,196785831376 24/05/2002 00:00:00;480,196785831376 27/05/2002 00:00:00;479,193178091133 27/05/2002 00:00:00;479,193178091133 27/05/2002 00:00:00;479,193178091133 28/05/2002 00:00:00;480,905214824488 28/05/2002 00:00:00;480,905214824488 28/05/2002 00:00:00;480,905214824488 29/05/2002 00:00:00;475,526402099005 29/05/2002 00:00:00;475,526402099005 29/05/2002 00:00:00;475,526402099005 30/05/2002 00:00:00;472,200721548005 30/05/2002 00:00:00;472,200721548005 30/05/2002 00:00:00;472,200721548005 31/05/2002 00:00:00;471,544768776604 31/05/2002 00:00:00;471,544768776604 31/05/2002 00:00:00;471,544768776604 03/06/2002 00:00:00;470,882256477490 03/06/2002 00:00:00;470,882256477490 03/06/2002 00:00:00;470,882256477490 04/06/2002 00:00:00;470,711708756926 04/06/2002 00:00:00;470,711708756926 04/06/2002 00:00:00;470,711708756926 05/06/2002 00:00:00;466,605444407959 05/06/2002 00:00:00;466,605444407959 05/06/2002 00:00:00;466,605444407959 06/06/2002 00:00:00;467,025254181655 06/06/2002 00:00:00;467,025254181655 06/06/2002 00:00:00;467,025254181655 07/06/2002 00:00:00;463,607740242659 07/06/2002 00:00:00;463,607740242659 07/06/2002 00:00:00;463,607740242659 10/06/2002 00:00:00;465,437848474866 10/06/2002 00:00:00;465,437848474866 10/06/2002 00:00:00;465,437848474866 11/06/2002 00:00:00;465,680551000285 11/06/2002 00:00:00;465,680551000285 11/06/2002 00:00:00;465,680551000285 12/06/2002 00:00:00;463,902918989789 12/06/2002 00:00:00;463,902918989789 12/06/2002 00:00:00;463,902918989789 13/06/2002 00:00:00;462,020334535870 13/06/2002 00:00:00;462,020334535870 13/06/2002 00:00:00;462,020334535870 14/06/2002 00:00:00;457,999344047186 14/06/2002 00:00:00;457,999344047186 14/06/2002 00:00:00;457,999344047186 17/06/2002 00:00:00;452,404066907140 17/06/2002 00:00:00;452,404066907140 17/06/2002 00:00:00;452,404066907140 18/06/2002 00:00:00;458,983273204286 18/06/2002 00:00:00;458,983273204286 18/06/2002 00:00:00;458,983273204286 19/06/2002 00:00:00;457,356510331213 19/06/2002 00:00:00;457,356510331213 19/06/2002 00:00:00;457,356510331213 20/06/2002 00:00:00;454,745818301040 20/06/2002 00:00:00;454,745818301040 20/06/2002 00:00:00;454,745818301040 21/06/2002 00:00:00;453,145293538823 21/06/2002 00:00:00;453,145293538823 21/06/2002 00:00:00;453,145293538823 24/06/2002 00:00:00;452,587733683132 24/06/2002 00:00:00;452,587733683132 24/06/2002 00:00:00;452,587733683132 25/06/2002 00:00:00;448,599540833018 25/06/2002 00:00:00;448,599540833018 25/06/2002 00:00:00;448,599540833018 26/06/2002 00:00:00;442,256477533576 26/06/2002 00:00:00;442,256477533576 26/06/2002 00:00:00;442,256477533576 27/06/2002 00:00:00;444,716300426328 27/06/2002 00:00:00;444,716300426328 27/06/2002 00:00:00;444,716300426328 28/06/2002 00:00:00;449,714660544399 28/06/2002 00:00:00;449,714660544399 28/06/2002 00:00:00;449,714660544399 01/07/2002 00:00:00;453,433912758239 01/07/2002 00:00:00;453,433912758239 01/07/2002 00:00:00;453,433912758239 02/07/2002 00:00:00;455,211544768734 02/07/2002 00:00:00;455,211544768734 02/07/2002 00:00:00;455,211544768734 03/07/2002 00:00:00;451,853066579164 03/07/2002 00:00:00;451,853066579164 03/07/2002 00:00:00;451,853066579164 04/07/2002 00:00:00;446,985897015373 04/07/2002 00:00:00;446,985897015373 04/07/2002 00:00:00;446,985897015373 05/07/2002 00:00:00;447,923909478475 05/07/2002 00:00:00;447,923909478475 05/07/2002 00:00:00;447,923909478475 08/07/2002 00:00:00;452,705805181984 08/07/2002 00:00:00;452,705805181984 08/07/2002 00:00:00;452,705805181984 09/07/2002 00:00:00;452,613971793988 09/07/2002 00:00:00;452,613971793988 09/07/2002 00:00:00;452,613971793988 10/07/2002 00:00:00;450,600196785789 10/07/2002 00:00:00;450,600196785789 10/07/2002 00:00:00;450,600196785789 11/07/2002 00:00:00;444,099704821211 11/07/2002 00:00:00;444,099704821211 11/07/2002 00:00:00;444,099704821211 12/07/2002 00:00:00;439,744178419112 12/07/2002 00:00:00;439,744178419112 12/07/2002 00:00:00;439,744178419112 15/07/2002 00:00:00;439,016070842858 15/07/2002 00:00:00;439,016070842858 15/07/2002 00:00:00;439,016070842858 16/07/2002 00:00:00;434,489996720195 16/07/2002 00:00:00;434,489996720195 16/07/2002 00:00:00;434,489996720195 17/07/2002 00:00:00;427,523778287923 17/07/2002 00:00:00;427,523778287923 17/07/2002 00:00:00;427,523778287923 18/07/2002 00:00:00;432,928829124262 18/07/2002 00:00:00;432,928829124262 18/07/2002 00:00:00;432,928829124262 19/07/2002 00:00:00;434,286651361061 19/07/2002 00:00:00;434,286651361061 19/07/2002 00:00:00;434,286651361061 22/07/2002 00:00:00;429,937684486676 22/07/2002 00:00:00;429,937684486676 22/07/2002 00:00:00;429,937684486676 23/07/2002 00:00:00;424,860610036037 23/07/2002 00:00:00;424,860610036037 23/07/2002 00:00:00;424,860610036037 24/07/2002 00:00:00;417,927189242335 24/07/2002 00:00:00;417,927189242335 24/07/2002 00:00:00;417,927189242335 25/07/2002 00:00:00;420,859298130495 25/07/2002 00:00:00;420,859298130495 25/07/2002 00:00:00;420,859298130495 26/07/2002 00:00:00;418,596261069163 26/07/2002 00:00:00;418,596261069163 26/07/2002 00:00:00;418,596261069163 29/07/2002 00:00:00;422,492620531282 29/07/2002 00:00:00;422,492620531282 29/07/2002 00:00:00;422,492620531282 30/07/2002 00:00:00;425,693670055716 30/07/2002 00:00:00;425,693670055716 30/07/2002 00:00:00;425,693670055716 31/07/2002 00:00:00;425,601836667720 31/07/2002 00:00:00;425,601836667720 31/07/2002 00:00:00;425,601836667720 01/08/2002 00:00:00;425,142669727739 01/08/2002 00:00:00;425,142669727739 01/08/2002 00:00:00;425,142669727739 02/08/2002 00:00:00;421,541489012751 02/08/2002 00:00:00;421,541489012751 02/08/2002 00:00:00;421,541489012751 05/08/2002 00:00:00;417,428665136071 05/08/2002 00:00:00;417,428665136071 05/08/2002 00:00:00;417,428665136071 06/08/2002 00:00:00;411,085601836629 06/08/2002 00:00:00;411,085601836629 06/08/2002 00:00:00;411,085601836629 07/08/2002 00:00:00;415,644473597861 07/08/2002 00:00:00;415,644473597861 07/08/2002 00:00:00;415,644473597861 08/08/2002 00:00:00;411,774352246599 08/08/2002 00:00:00;411,774352246599 08/08/2002 00:00:00;411,774352246599 09/08/2002 00:00:00;415,506723515867 09/08/2002 00:00:00;415,506723515867 09/08/2002 00:00:00;415,506723515867 12/08/2002 00:00:00;412,797638569984 12/08/2002 00:00:00;412,797638569984 12/08/2002 00:00:00;412,797638569984 13/08/2002 00:00:00;409,353886520132 13/08/2002 00:00:00;409,353886520132 13/08/2002 00:00:00;409,353886520132 14/08/2002 00:00:00;409,373565103274 14/08/2002 00:00:00;409,373565103274 14/08/2002 00:00:00;409,373565103274 16/08/2002 00:00:00;411,183994752339 16/08/2002 00:00:00;411,183994752339 16/08/2002 00:00:00;411,183994752339 19/08/2002 00:00:00;410,147589373526 19/08/2002 00:00:00;410,147589373526 19/08/2002 00:00:00;410,147589373526 20/08/2002 00:00:00;412,272876352863 20/08/2002 00:00:00;412,272876352863 20/08/2002 00:00:00;412,272876352863 21/08/2002 00:00:00;412,699245654273 21/08/2002 00:00:00;412,699245654273 21/08/2002 00:00:00;412,699245654273 22/08/2002 00:00:00;416,064283371557 22/08/2002 00:00:00;416,064283371557 22/08/2002 00:00:00;416,064283371557 23/08/2002 00:00:00;418,596261069163 23/08/2002 00:00:00;418,596261069163 23/08/2002 00:00:00;418,596261069163 26/08/2002 00:00:00;416,070842899271 26/08/2002 00:00:00;416,070842899271 26/08/2002 00:00:00;416,070842899271 27/08/2002 00:00:00;417,533617579494 27/08/2002 00:00:00;417,533617579494 27/08/2002 00:00:00;417,533617579494 28/08/2002 00:00:00;417,494260413210 28/08/2002 00:00:00;417,494260413210 28/08/2002 00:00:00;417,494260413210 29/08/2002 00:00:00;415,749426041285 29/08/2002 00:00:00;415,749426041285 29/08/2002 00:00:00;415,749426041285 30/08/2002 00:00:00;414,936044604749 30/08/2002 00:00:00;414,936044604749 30/08/2002 00:00:00;414,936044604749 02/09/2002 00:00:00;415,939652344991 02/09/2002 00:00:00;415,939652344991 02/09/2002 00:00:00;415,939652344991 03/09/2002 00:00:00;413,204329288252 03/09/2002 00:00:00;413,204329288252 03/09/2002 00:00:00;413,204329288252 04/09/2002 00:00:00;407,818957035054 04/09/2002 00:00:00;407,818957035054 04/09/2002 00:00:00;407,818957035054 05/09/2002 00:00:00;407,635290259062 05/09/2002 00:00:00;407,635290259062 05/09/2002 00:00:00;407,635290259062 06/09/2002 00:00:00;403,371597244960 06/09/2002 00:00:00;403,371597244960 06/09/2002 00:00:00;403,371597244960 09/09/2002 00:00:00;403,371597244960 09/09/2002 00:00:00;403,371597244960 09/09/2002 00:00:00;403,371597244960 10/09/2002 00:00:00;403,279763856964 10/09/2002 00:00:00;403,279763856964 10/09/2002 00:00:00;403,279763856964 11/09/2002 00:00:00;401,974417841877 11/09/2002 00:00:00;401,974417841877 11/09/2002 00:00:00;401,974417841877 12/09/2002 00:00:00;400,537881272510 12/09/2002 00:00:00;400,537881272510 12/09/2002 00:00:00;400,537881272510 13/09/2002 00:00:00;399,212856674281 13/09/2002 00:00:00;399,212856674281 13/09/2002 00:00:00;399,212856674281 16/09/2002 00:00:00;396,293866841549 16/09/2002 00:00:00;396,293866841549 16/09/2002 00:00:00;396,293866841549 17/09/2002 00:00:00;393,138734011113 17/09/2002 00:00:00;393,138734011113 17/09/2002 00:00:00;393,138734011113 18/09/2002 00:00:00;388,330600196748 18/09/2002 00:00:00;388,330600196748 18/09/2002 00:00:00;388,330600196748 19/09/2002 00:00:00;383,896359462082 19/09/2002 00:00:00;383,896359462082 19/09/2002 00:00:00;383,896359462082 20/09/2002 00:00:00;379,199737618855 20/09/2002 00:00:00;379,199737618855 20/09/2002 00:00:00;379,199737618855 23/09/2002 00:00:00;378,248606100324 23/09/2002 00:00:00;378,248606100324 23/09/2002 00:00:00;378,248606100324 24/09/2002 00:00:00;371,138078058344 24/09/2002 00:00:00;371,138078058344 24/09/2002 00:00:00;371,138078058344 25/09/2002 00:00:00;362,643489668709 25/09/2002 00:00:00;362,643489668709 25/09/2002 00:00:00;362,643489668709 26/09/2002 00:00:00;369,058707773005 26/09/2002 00:00:00;369,058707773005 26/09/2002 00:00:00;369,058707773005 27/09/2002 00:00:00;375,703509347291 27/09/2002 00:00:00;375,703509347291 27/09/2002 00:00:00;375,703509347291 30/09/2002 00:00:00;372,056411938304 30/09/2002 00:00:00;372,056411938304 30/09/2002 00:00:00;372,056411938304 01/10/2002 00:00:00;366,270908494553 01/10/2002 00:00:00;366,270908494553 01/10/2002 00:00:00;366,270908494553 02/10/2002 00:00:00;367,825516562772 02/10/2002 00:00:00;367,825516562772 02/10/2002 00:00:00;367,825516562772 03/10/2002 00:00:00;361,764512955032 03/10/2002 00:00:00;361,764512955032 03/10/2002 00:00:00;361,764512955032 04/10/2002 00:00:00;362,367989504721 04/10/2002 00:00:00;362,367989504721 04/10/2002 00:00:00;362,367989504721 07/10/2002 00:00:00;357,238438832369 07/10/2002 00:00:00;357,238438832369 07/10/2002 00:00:00;357,238438832369 08/10/2002 00:00:00;354,667103968480 08/10/2002 00:00:00;354,667103968480 08/10/2002 00:00:00;354,667103968480 09/10/2002 00:00:00;354,076746474219 09/10/2002 00:00:00;354,076746474219 09/10/2002 00:00:00;354,076746474219 10/10/2002 00:00:00;345,929813053427 10/10/2002 00:00:00;345,929813053427 10/10/2002 00:00:00;345,929813053427 11/10/2002 00:00:00;349,629386684125 11/10/2002 00:00:00;349,629386684125 11/10/2002 00:00:00;349,629386684125 14/10/2002 00:00:00;352,692686126565 14/10/2002 00:00:00;352,692686126565 14/10/2002 00:00:00;352,692686126565 15/10/2002 00:00:00;353,676615283665 15/10/2002 00:00:00;353,676615283665 15/10/2002 00:00:00;353,676615283665 16/10/2002 00:00:00;362,912430304983 16/10/2002 00:00:00;362,912430304983 16/10/2002 00:00:00;362,912430304983 17/10/2002 00:00:00;364,631026566052 17/10/2002 00:00:00;364,631026566052 17/10/2002 00:00:00;364,631026566052 18/10/2002 00:00:00;373,735651033089 18/10/2002 00:00:00;373,735651033089 18/10/2002 00:00:00;373,735651033089 21/10/2002 00:00:00;373,998032141649 21/10/2002 00:00:00;373,998032141649 21/10/2002 00:00:00;373,998032141649 22/10/2002 00:00:00;376,949819612951 22/10/2002 00:00:00;376,949819612951 22/10/2002 00:00:00;376,949819612951 23/10/2002 00:00:00;378,609380124594 23/10/2002 00:00:00;378,609380124594 23/10/2002 00:00:00;378,609380124594 24/10/2002 00:00:00;373,735651033089 24/10/2002 00:00:00;373,735651033089 24/10/2002 00:00:00;373,735651033089 25/10/2002 00:00:00;373,433912758245 25/10/2002 00:00:00;373,433912758245 25/10/2002 00:00:00;373,433912758245 28/10/2002 00:00:00;374,785175467330 28/10/2002 00:00:00;374,785175467330 28/10/2002 00:00:00;374,785175467330 29/10/2002 00:00:00;374,686782551620 29/10/2002 00:00:00;374,686782551620 29/10/2002 00:00:00;374,686782551620 30/10/2002 00:00:00;373,512627090813 30/10/2002 00:00:00;373,512627090813 30/10/2002 00:00:00;373,512627090813 31/10/2002 00:00:00;376,208592981269 31/10/2002 00:00:00;376,208592981269 31/10/2002 00:00:00;376,208592981269 04/11/2002 00:00:00;382,538537225282 04/11/2002 00:00:00;382,538537225282 04/11/2002 00:00:00;382,538537225282 05/11/2002 00:00:00;384,795014758900 05/11/2002 00:00:00;384,795014758900 05/11/2002 00:00:00;384,795014758900 06/11/2002 00:00:00;386,454575270543 06/11/2002 00:00:00;386,454575270543 06/11/2002 00:00:00;386,454575270543 07/11/2002 00:00:00;387,163004263655 07/11/2002 00:00:00;387,163004263655 07/11/2002 00:00:00;387,163004263655 08/11/2002 00:00:00;380,990488684777 08/11/2002 00:00:00;380,990488684777 08/11/2002 00:00:00;380,990488684777 12/11/2002 00:00:00;379,914726139681 12/11/2002 00:00:00;379,914726139681 12/11/2002 00:00:00;379,914726139681 13/11/2002 00:00:00;381,331584125906 13/11/2002 00:00:00;381,331584125906 13/11/2002 00:00:00;381,331584125906 14/11/2002 00:00:00;378,904558871724 14/11/2002 00:00:00;378,904558871724 14/11/2002 00:00:00;378,904558871724 15/11/2002 00:00:00;383,246966218395 15/11/2002 00:00:00;383,246966218395 15/11/2002 00:00:00;383,246966218395 18/11/2002 00:00:00;385,569039029152 18/11/2002 00:00:00;385,569039029152 18/11/2002 00:00:00;385,569039029152 19/11/2002 00:00:00;385,004919645748 19/11/2002 00:00:00;385,004919645748 19/11/2002 00:00:00;385,004919645748 20/11/2002 00:00:00;385,365693670018 20/11/2002 00:00:00;385,365693670018 20/11/2002 00:00:00;385,365693670018 21/11/2002 00:00:00;389,321088881562 21/11/2002 00:00:00;389,321088881562 21/11/2002 00:00:00;389,321088881562 22/11/2002 00:00:00;395,624795014720 22/11/2002 00:00:00;395,624795014720 22/11/2002 00:00:00;395,624795014720 25/11/2002 00:00:00;395,054116103602 25/11/2002 00:00:00;395,054116103602 25/11/2002 00:00:00;395,054116103602 26/11/2002 00:00:00;397,041653000945 26/11/2002 00:00:00;397,041653000945 26/11/2002 00:00:00;397,041653000945 27/11/2002 00:00:00;393,401115119673 27/11/2002 00:00:00;393,401115119673 27/11/2002 00:00:00;393,401115119673 28/11/2002 00:00:00;399,698261725116 28/11/2002 00:00:00;399,698261725116 28/11/2002 00:00:00;399,698261725116 29/11/2002 00:00:00;404,447359790055 29/11/2002 00:00:00;404,447359790055 29/11/2002 00:00:00;404,447359790055 02/12/2002 00:00:00;407,654968842203 02/12/2002 00:00:00;407,654968842203 02/12/2002 00:00:00;407,654968842203 03/12/2002 00:00:00;409,826172515538 03/12/2002 00:00:00;409,826172515538 03/12/2002 00:00:00;409,826172515538 04/12/2002 00:00:00;400,846179075067 04/12/2002 00:00:00;400,846179075067 04/12/2002 00:00:00;400,846179075067 05/12/2002 00:00:00;400,701869465359 05/12/2002 00:00:00;400,701869465359 05/12/2002 00:00:00;400,701869465359 06/12/2002 00:00:00;401,239750737907 06/12/2002 00:00:00;401,239750737907 06/12/2002 00:00:00;401,239750737907 09/12/2002 00:00:00;398,865201705438 09/12/2002 00:00:00;398,865201705438 09/12/2002 00:00:00;398,865201705438 10/12/2002 00:00:00;394,686782551617 10/12/2002 00:00:00;394,686782551617 10/12/2002 00:00:00;394,686782551617 11/12/2002 00:00:00;394,614627746763 11/12/2002 00:00:00;394,614627746763 11/12/2002 00:00:00;394,614627746763 12/12/2002 00:00:00;396,897343391237 12/12/2002 00:00:00;396,897343391237 12/12/2002 00:00:00;396,897343391237 13/12/2002 00:00:00;395,546080682152 13/12/2002 00:00:00;395,546080682152 13/12/2002 00:00:00;395,546080682152 16/12/2002 00:00:00;392,161364381726 16/12/2002 00:00:00;392,161364381726 16/12/2002 00:00:00;392,161364381726 17/12/2002 00:00:00;395,598556903864 17/12/2002 00:00:00;395,598556903864 17/12/2002 00:00:00;395,598556903864 18/12/2002 00:00:00;390,508363397797 18/12/2002 00:00:00;390,508363397797 18/12/2002 00:00:00;390,508363397797 19/12/2002 00:00:00;388,625778943877 19/12/2002 00:00:00;388,625778943877 19/12/2002 00:00:00;388,625778943877 20/12/2002 00:00:00;387,576254509637 20/12/2002 00:00:00;387,576254509637 20/12/2002 00:00:00;387,576254509637 23/12/2002 00:00:00;389,360446047846 23/12/2002 00:00:00;389,360446047846 23/12/2002 00:00:00;389,360446047846 24/12/2002 00:00:00;387,490980649355 24/12/2002 00:00:00;387,490980649355 24/12/2002 00:00:00;387,490980649355 27/12/2002 00:00:00;383,994752377791 27/12/2002 00:00:00;383,994752377791 27/12/2002 00:00:00;383,994752377791 30/12/2002 00:00:00;382,335191866148 30/12/2002 00:00:00;382,335191866148 30/12/2002 00:00:00;382,335191866148 31/12/2002 00:00:00;385,431288947157 31/12/2002 00:00:00;385,431288947157 31/12/2002 00:00:00;385,431288947157 02/01/2003 00:00:00;388,592981305307 02/01/2003 00:00:00;388,592981305307 02/01/2003 00:00:00;388,592981305307 03/01/2003 00:00:00;394,988520826461 03/01/2003 00:00:00;394,988520826461 03/01/2003 00:00:00;394,988520826461 06/01/2003 00:00:00;395,447687766441 06/01/2003 00:00:00;395,447687766441 06/01/2003 00:00:00;395,447687766441 07/01/2003 00:00:00;396,031485732988 07/01/2003 00:00:00;396,031485732988 07/01/2003 00:00:00;396,031485732988 08/01/2003 00:00:00;393,591341423378 08/01/2003 00:00:00;393,591341423378 08/01/2003 00:00:00;393,591341423378 09/01/2003 00:00:00;390,121351262670 09/01/2003 00:00:00;390,121351262670 09/01/2003 00:00:00;390,121351262670 10/01/2003 00:00:00;390,291898983234 10/01/2003 00:00:00;390,291898983234 10/01/2003 00:00:00;390,291898983234 13/01/2003 00:00:00;392,174483437153 13/01/2003 00:00:00;392,174483437153 13/01/2003 00:00:00;392,174483437153 14/01/2003 00:00:00;393,269924565392 14/01/2003 00:00:00;393,269924565392 14/01/2003 00:00:00;393,269924565392 15/01/2003 00:00:00;395,126270908455 15/01/2003 00:00:00;395,126270908455 15/01/2003 00:00:00;395,126270908455 16/01/2003 00:00:00;392,259757297435 16/01/2003 00:00:00;392,259757297435 16/01/2003 00:00:00;392,259757297435 17/01/2003 00:00:00;391,092161364343 17/01/2003 00:00:00;391,092161364343 17/01/2003 00:00:00;391,092161364343 20/01/2003 00:00:00;387,386028205930 20/01/2003 00:00:00;387,386028205930 20/01/2003 00:00:00;387,386028205930 21/01/2003 00:00:00;385,673991472575 21/01/2003 00:00:00;385,673991472575 21/01/2003 00:00:00;385,673991472575 22/01/2003 00:00:00;382,276156116721 22/01/2003 00:00:00;382,276156116721 22/01/2003 00:00:00;382,276156116721 23/01/2003 00:00:00;379,836011807112 23/01/2003 00:00:00;379,836011807112 23/01/2003 00:00:00;379,836011807112 24/01/2003 00:00:00;377,914070186909 24/01/2003 00:00:00;377,914070186909 24/01/2003 00:00:00;377,914070186909 27/01/2003 00:00:00;374,385044276774 27/01/2003 00:00:00;374,385044276774 27/01/2003 00:00:00;374,385044276774 28/01/2003 00:00:00;368,966874385007 28/01/2003 00:00:00;368,966874385007 28/01/2003 00:00:00;368,966874385007 29/01/2003 00:00:00;365,628074778579 29/01/2003 00:00:00;365,628074778579 29/01/2003 00:00:00;365,628074778579 30/01/2003 00:00:00;365,641193834007 30/01/2003 00:00:00;365,641193834007 30/01/2003 00:00:00;365,641193834007 31/01/2003 00:00:00;367,261397179366 31/01/2003 00:00:00;367,261397179366 31/01/2003 00:00:00;367,261397179366 03/02/2003 00:00:00;368,816005247585 03/02/2003 00:00:00;368,816005247585 03/02/2003 00:00:00;368,816005247585 04/02/2003 00:00:00;367,582814037352 04/02/2003 00:00:00;367,582814037352 04/02/2003 00:00:00;367,582814037352 05/02/2003 00:00:00;363,509347326956 05/02/2003 00:00:00;363,509347326956 05/02/2003 00:00:00;363,509347326956 06/02/2003 00:00:00;361,534929485041 06/02/2003 00:00:00;361,534929485041 06/02/2003 00:00:00;361,534929485041 07/02/2003 00:00:00;358,392915710033 07/02/2003 00:00:00;358,392915710033 07/02/2003 00:00:00;358,392915710033 10/02/2003 00:00:00;357,500819940928 10/02/2003 00:00:00;357,500819940928 10/02/2003 00:00:00;357,500819940928 11/02/2003 00:00:00;353,578222367954 11/02/2003 00:00:00;353,578222367954 11/02/2003 00:00:00;353,578222367954 12/02/2003 00:00:00;349,688422433549 12/02/2003 00:00:00;349,688422433549 12/02/2003 00:00:00;349,688422433549 13/02/2003 00:00:00;346,861265988814 13/02/2003 00:00:00;346,861265988814 13/02/2003 00:00:00;346,861265988814 14/02/2003 00:00:00;348,107576254474 14/02/2003 00:00:00;348,107576254474 14/02/2003 00:00:00;348,107576254474 17/02/2003 00:00:00;351,610364053753 17/02/2003 00:00:00;351,610364053753 17/02/2003 00:00:00;351,610364053753 18/02/2003 00:00:00;351,794030829745 18/02/2003 00:00:00;351,794030829745 18/02/2003 00:00:00;351,794030829745 19/02/2003 00:00:00;352,823876680843 19/02/2003 00:00:00;352,823876680843 19/02/2003 00:00:00;352,823876680843 20/02/2003 00:00:00;351,485733027186 20/02/2003 00:00:00;351,485733027186 20/02/2003 00:00:00;351,485733027186 21/02/2003 00:00:00;348,960314857295 21/02/2003 00:00:00;348,960314857295 21/02/2003 00:00:00;348,960314857295 24/02/2003 00:00:00;349,340767464707 24/02/2003 00:00:00;349,340767464707 24/02/2003 00:00:00;349,340767464707 25/02/2003 00:00:00;347,851754673628 25/02/2003 00:00:00;347,851754673628 25/02/2003 00:00:00;347,851754673628 26/02/2003 00:00:00;343,135454247259 26/02/2003 00:00:00;343,135454247259 26/02/2003 00:00:00;343,135454247259 27/02/2003 00:00:00;339,645785503409 27/02/2003 00:00:00;339,645785503409 27/02/2003 00:00:00;339,645785503409 28/02/2003 00:00:00;341,593965234468 28/02/2003 00:00:00;341,593965234468 28/02/2003 00:00:00;341,593965234468 03/03/2003 00:00:00;344,060347654934 03/03/2003 00:00:00;344,060347654934 03/03/2003 00:00:00;344,060347654934 04/03/2003 00:00:00;343,817645129516 04/03/2003 00:00:00;343,817645129516 04/03/2003 00:00:00;343,817645129516 05/03/2003 00:00:00;338,156772712330 05/03/2003 00:00:00;338,156772712330 05/03/2003 00:00:00;338,156772712330 06/03/2003 00:00:00;334,463758609346 06/03/2003 00:00:00;334,463758609346 06/03/2003 00:00:00;334,463758609346 07/03/2003 00:00:00;329,150541161003 07/03/2003 00:00:00;329,150541161003 07/03/2003 00:00:00;329,150541161003 10/03/2003 00:00:00;324,093145293506 10/03/2003 00:00:00;324,093145293506 10/03/2003 00:00:00;324,093145293506 11/03/2003 00:00:00;319,809773696261 11/03/2003 00:00:00;319,809773696261 11/03/2003 00:00:00;319,809773696261 12/03/2003 00:00:00;318,930796982585 12/03/2003 00:00:00;318,930796982585 12/03/2003 00:00:00;318,930796982585 13/03/2003 00:00:00;314,988520826468 13/03/2003 00:00:00;314,988520826468 13/03/2003 00:00:00;314,988520826468 14/03/2003 00:00:00;323,627418825811 14/03/2003 00:00:00;323,627418825811 14/03/2003 00:00:00;323,627418825811 17/03/2003 00:00:00;326,703837323679 17/03/2003 00:00:00;326,703837323679 17/03/2003 00:00:00;326,703837323679 18/03/2003 00:00:00;336,543128894685 18/03/2003 00:00:00;336,543128894685 18/03/2003 00:00:00;336,543128894685 19/03/2003 00:00:00;337,330272220366 19/03/2003 00:00:00;337,330272220366 19/03/2003 00:00:00;337,330272220366 20/03/2003 00:00:00;340,826500491930 20/03/2003 00:00:00;340,826500491930 20/03/2003 00:00:00;340,826500491930 21/03/2003 00:00:00;342,440144309575 21/03/2003 00:00:00;342,440144309575 21/03/2003 00:00:00;342,440144309575 24/03/2003 00:00:00;348,074778615904 24/03/2003 00:00:00;348,074778615904 24/03/2003 00:00:00;348,074778615904 25/03/2003 00:00:00;340,446047884517 25/03/2003 00:00:00;340,446047884517 25/03/2003 00:00:00;340,446047884517 26/03/2003 00:00:00;342,118727451588 26/03/2003 00:00:00;342,118727451588 26/03/2003 00:00:00;342,118727451588 27/03/2003 00:00:00;342,256477533582 27/03/2003 00:00:00;342,256477533582 27/03/2003 00:00:00;342,256477533582 28/03/2003 00:00:00;337,828796326630 28/03/2003 00:00:00;337,828796326630 28/03/2003 00:00:00;337,828796326630 31/03/2003 00:00:00;338,150213184616 31/03/2003 00:00:00;338,150213184616 31/03/2003 00:00:00;338,150213184616 01/04/2003 00:00:00;333,171531649687 01/04/2003 00:00:00;333,171531649687 01/04/2003 00:00:00;333,171531649687 02/04/2003 00:00:00;336,726795670677 02/04/2003 00:00:00;336,726795670677 02/04/2003 00:00:00;336,726795670677 03/04/2003 00:00:00;342,131846507016 03/04/2003 00:00:00;342,131846507016 03/04/2003 00:00:00;342,131846507016 04/04/2003 00:00:00;342,046572646734 04/04/2003 00:00:00;342,046572646734 04/04/2003 00:00:00;342,046572646734 07/04/2003 00:00:00;349,307969826137 07/04/2003 00:00:00;349,307969826137 07/04/2003 00:00:00;349,307969826137 08/04/2003 00:00:00;351,013447031778 08/04/2003 00:00:00;351,013447031778 08/04/2003 00:00:00;351,013447031778 09/04/2003 00:00:00;351,190554280056 09/04/2003 00:00:00;351,190554280056 09/04/2003 00:00:00;351,190554280056 10/04/2003 00:00:00;350,383732371233 10/04/2003 00:00:00;350,383732371233 10/04/2003 00:00:00;350,383732371233 11/04/2003 00:00:00;350,823220728071 11/04/2003 00:00:00;350,823220728071 11/04/2003 00:00:00;350,823220728071 14/04/2003 00:00:00;356,090521482416 14/04/2003 00:00:00;356,090521482416 14/04/2003 00:00:00;356,090521482416 15/04/2003 00:00:00;354,319448999635 15/04/2003 00:00:00;354,319448999635 15/04/2003 00:00:00;354,319448999635 16/04/2003 00:00:00;356,490652672971 16/04/2003 00:00:00;356,490652672971 16/04/2003 00:00:00;356,490652672971 17/04/2003 00:00:00;358,228927517182 17/04/2003 00:00:00;358,228927517182 17/04/2003 00:00:00;358,228927517182 22/04/2003 00:00:00;360,013119055391 22/04/2003 00:00:00;360,013119055391 22/04/2003 00:00:00;360,013119055391 23/04/2003 00:00:00;363,857002295797 23/04/2003 00:00:00;363,857002295797 23/04/2003 00:00:00;363,857002295797 24/04/2003 00:00:00;364,007871433219 24/04/2003 00:00:00;364,007871433219 24/04/2003 00:00:00;364,007871433219 25/04/2003 00:00:00;360,688750409933 25/04/2003 00:00:00;360,688750409933 25/04/2003 00:00:00;360,688750409933 28/04/2003 00:00:00;359,567071170838 28/04/2003 00:00:00;359,567071170838 28/04/2003 00:00:00;359,567071170838 29/04/2003 00:00:00;360,091833387959 29/04/2003 00:00:00;360,091833387959 29/04/2003 00:00:00;360,091833387959 30/04/2003 00:00:00;361,856346343026 30/04/2003 00:00:00;361,856346343026 30/04/2003 00:00:00;361,856346343026 02/05/2003 00:00:00;361,475893735613 02/05/2003 00:00:00;361,475893735613 02/05/2003 00:00:00;361,475893735613 05/05/2003 00:00:00;364,322728763491 05/05/2003 00:00:00;364,322728763491 05/05/2003 00:00:00;364,322728763491 06/05/2003 00:00:00;366,152836995698 06/05/2003 00:00:00;366,152836995698 06/05/2003 00:00:00;366,152836995698 07/05/2003 00:00:00;370,718268284645 07/05/2003 00:00:00;370,718268284645 07/05/2003 00:00:00;370,718268284645 09/05/2003 00:00:00;370,980649393205 09/05/2003 00:00:00;370,980649393205 09/05/2003 00:00:00;370,980649393205 12/05/2003 00:00:00;372,561495572280 12/05/2003 00:00:00;372,561495572280 12/05/2003 00:00:00;372,561495572280 13/05/2003 00:00:00;373,309281731676 13/05/2003 00:00:00;373,309281731676 13/05/2003 00:00:00;373,309281731676 14/05/2003 00:00:00;373,873401115081 14/05/2003 00:00:00;373,873401115081 14/05/2003 00:00:00;373,873401115081 15/05/2003 00:00:00;375,237782879593 15/05/2003 00:00:00;375,237782879593 15/05/2003 00:00:00;375,237782879593 16/05/2003 00:00:00;374,568711052765 16/05/2003 00:00:00;374,568711052765 16/05/2003 00:00:00;374,568711052765 19/05/2003 00:00:00;375,539521154438 19/05/2003 00:00:00;375,539521154438 19/05/2003 00:00:00;375,539521154438 20/05/2003 00:00:00;370,921613643779 20/05/2003 00:00:00;370,921613643779 20/05/2003 00:00:00;370,921613643779 21/05/2003 00:00:00;370,357494260374 21/05/2003 00:00:00;370,357494260374 21/05/2003 00:00:00;370,357494260374 22/05/2003 00:00:00;369,898327320394 22/05/2003 00:00:00;369,898327320394 22/05/2003 00:00:00;369,898327320394 23/05/2003 00:00:00;371,695637914031 23/05/2003 00:00:00;371,695637914031 23/05/2003 00:00:00;371,695637914031 26/05/2003 00:00:00;371,059363725773 26/05/2003 00:00:00;371,059363725773 26/05/2003 00:00:00;371,059363725773 27/05/2003 00:00:00;371,577566415179 27/05/2003 00:00:00;371,577566415179 27/05/2003 00:00:00;371,577566415179 28/05/2003 00:00:00;371,833387996025 28/05/2003 00:00:00;371,833387996025 28/05/2003 00:00:00;371,833387996025 30/05/2003 00:00:00;376,589045588678 30/05/2003 00:00:00;376,589045588678 30/05/2003 00:00:00;376,589045588678 02/06/2003 00:00:00;379,836011807110 02/06/2003 00:00:00;379,836011807110 02/06/2003 00:00:00;379,836011807110 03/06/2003 00:00:00;383,574942604092 03/06/2003 00:00:00;383,574942604092 03/06/2003 00:00:00;383,574942604092 04/06/2003 00:00:00;384,801574286611 04/06/2003 00:00:00;384,801574286611 04/06/2003 00:00:00;384,801574286611 05/06/2003 00:00:00;389,091505411569 05/06/2003 00:00:00;389,091505411569 05/06/2003 00:00:00;389,091505411569 06/06/2003 00:00:00;392,436864545711 06/06/2003 00:00:00;392,436864545711 06/06/2003 00:00:00;392,436864545711 10/06/2003 00:00:00;402,066251229869 10/06/2003 00:00:00;402,066251229869 10/06/2003 00:00:00;402,066251229869 11/06/2003 00:00:00;402,505739586707 11/06/2003 00:00:00;402,505739586707 11/06/2003 00:00:00;402,505739586707 12/06/2003 00:00:00;405,890455887133 12/06/2003 00:00:00;405,890455887133 12/06/2003 00:00:00;405,890455887133 13/06/2003 00:00:00;407,208920957648 13/06/2003 00:00:00;407,208920957648 13/06/2003 00:00:00;407,208920957648 16/06/2003 00:00:00;403,542144965520 16/06/2003 00:00:00;403,542144965520 16/06/2003 00:00:00;403,542144965520 17/06/2003 00:00:00;407,294194817930 17/06/2003 00:00:00;407,294194817930 17/06/2003 00:00:00;407,294194817930 18/06/2003 00:00:00;409,078386356139 18/06/2003 00:00:00;409,078386356139 18/06/2003 00:00:00;409,078386356139 19/06/2003 00:00:00;409,754017710682 19/06/2003 00:00:00;409,754017710682 19/06/2003 00:00:00;409,754017710682 20/06/2003 00:00:00;404,775336175753 20/06/2003 00:00:00;404,775336175753 20/06/2003 00:00:00;404,775336175753 23/06/2003 00:00:00;402,971466054401 23/06/2003 00:00:00;402,971466054401 23/06/2003 00:00:00;402,971466054401 24/06/2003 00:00:00;399,757297474540 24/06/2003 00:00:00;399,757297474540 24/06/2003 00:00:00;399,757297474540 25/06/2003 00:00:00;395,539521154435 25/06/2003 00:00:00;395,539521154435 25/06/2003 00:00:00;395,539521154435 26/06/2003 00:00:00;395,080354214455 26/06/2003 00:00:00;395,080354214455 26/06/2003 00:00:00;395,080354214455 27/06/2003 00:00:00;396,648081338102 27/06/2003 00:00:00;396,648081338102 27/06/2003 00:00:00;396,648081338102 30/06/2003 00:00:00;396,221712036691 30/06/2003 00:00:00;396,221712036691 30/06/2003 00:00:00;396,221712036691 01/07/2003 00:00:00;394,575270580476 01/07/2003 00:00:00;394,575270580476 01/07/2003 00:00:00;394,575270580476 02/07/2003 00:00:00;392,784519514553 02/07/2003 00:00:00;392,784519514553 02/07/2003 00:00:00;392,784519514553 03/07/2003 00:00:00;395,100032797597 03/07/2003 00:00:00;395,100032797597 03/07/2003 00:00:00;395,100032797597 04/07/2003 00:00:00;394,640865857616 04/07/2003 00:00:00;394,640865857616 04/07/2003 00:00:00;394,640865857616 07/07/2003 00:00:00;395,270580518161 07/07/2003 00:00:00;395,270580518161 07/07/2003 00:00:00;395,270580518161 08/07/2003 00:00:00;400,498524106222 08/07/2003 00:00:00;400,498524106222 08/07/2003 00:00:00;400,498524106222 09/07/2003 00:00:00;403,227287635247 09/07/2003 00:00:00;403,227287635247 09/07/2003 00:00:00;403,227287635247 10/07/2003 00:00:00;402,899311249547 10/07/2003 00:00:00;402,899311249547 10/07/2003 00:00:00;402,899311249547 11/07/2003 00:00:00;402,118727451581 11/07/2003 00:00:00;402,118727451581 11/07/2003 00:00:00;402,118727451581 15/07/2003 00:00:00;405,201705477162 15/07/2003 00:00:00;405,201705477162 15/07/2003 00:00:00;405,201705477162 16/07/2003 00:00:00;409,084945883853 16/07/2003 00:00:00;409,084945883853 16/07/2003 00:00:00;409,084945883853 17/07/2003 00:00:00;408,258445391888 17/07/2003 00:00:00;408,258445391888 17/07/2003 00:00:00;408,258445391888 18/07/2003 00:00:00;406,343063299399 18/07/2003 00:00:00;406,343063299399 18/07/2003 00:00:00;406,343063299399 21/07/2003 00:00:00;406,277468022259 21/07/2003 00:00:00;406,277468022259 21/07/2003 00:00:00;406,277468022259 22/07/2003 00:00:00;405,332896031442 22/07/2003 00:00:00;405,332896031442 22/07/2003 00:00:00;405,332896031442 23/07/2003 00:00:00;405,188586421734 23/07/2003 00:00:00;405,188586421734 23/07/2003 00:00:00;405,188586421734 24/07/2003 00:00:00;405,628074778573 24/07/2003 00:00:00;405,628074778573 24/07/2003 00:00:00;405,628074778573 25/07/2003 00:00:00;406,861265988805 25/07/2003 00:00:00;406,861265988805 25/07/2003 00:00:00;406,861265988805 28/07/2003 00:00:00;410,836339783492 28/07/2003 00:00:00;410,836339783492 28/07/2003 00:00:00;410,836339783492 29/07/2003 00:00:00;412,594293210845 29/07/2003 00:00:00;412,594293210845 29/07/2003 00:00:00;412,594293210845 30/07/2003 00:00:00;410,751065923209 30/07/2003 00:00:00;410,751065923209 30/07/2003 00:00:00;410,751065923209 31/07/2003 00:00:00;412,279435880572 31/07/2003 00:00:00;412,279435880572 31/07/2003 00:00:00;412,279435880572 01/08/2003 00:00:00;413,243686454531 01/08/2003 00:00:00;413,243686454531 01/08/2003 00:00:00;413,243686454531 04/08/2003 00:00:00;413,276484093101 04/08/2003 00:00:00;413,276484093101 04/08/2003 00:00:00;413,276484093101 05/08/2003 00:00:00;417,684486716912 05/08/2003 00:00:00;417,684486716912 05/08/2003 00:00:00;417,684486716912 06/08/2003 00:00:00;417,159724499791 06/08/2003 00:00:00;417,159724499791 06/08/2003 00:00:00;417,159724499791 07/08/2003 00:00:00;415,342735323012 07/08/2003 00:00:00;415,342735323012 07/08/2003 00:00:00;415,342735323012 08/08/2003 00:00:00;415,178747130162 08/08/2003 00:00:00;415,178747130162 08/08/2003 00:00:00;415,178747130162 11/08/2003 00:00:00;416,844867169519 11/08/2003 00:00:00;416,844867169519 11/08/2003 00:00:00;416,844867169519 12/08/2003 00:00:00;419,704821252825 12/08/2003 00:00:00;419,704821252825 12/08/2003 00:00:00;419,704821252825 13/08/2003 00:00:00;421,016726795625 13/08/2003 00:00:00;421,016726795625 13/08/2003 00:00:00;421,016726795625 14/08/2003 00:00:00;423,109216136393 14/08/2003 00:00:00;423,109216136393 14/08/2003 00:00:00;423,109216136393 18/08/2003 00:00:00;425,680551000282 18/08/2003 00:00:00;425,680551000282 18/08/2003 00:00:00;425,680551000282 19/08/2003 00:00:00;427,477861593919 19/08/2003 00:00:00;427,477861593919 19/08/2003 00:00:00;427,477861593919 20/08/2003 00:00:00;429,675303378110 20/08/2003 00:00:00;429,675303378110 20/08/2003 00:00:00;429,675303378110 21/08/2003 00:00:00;428,048540505037 21/08/2003 00:00:00;428,048540505037 21/08/2003 00:00:00;428,048540505037 22/08/2003 00:00:00;429,865529681816 22/08/2003 00:00:00;429,865529681816 22/08/2003 00:00:00;429,865529681816 25/08/2003 00:00:00;432,436864545706 25/08/2003 00:00:00;432,436864545706 25/08/2003 00:00:00;432,436864545706 26/08/2003 00:00:00;430,744506395493 26/08/2003 00:00:00;430,744506395493 26/08/2003 00:00:00;430,744506395493 27/08/2003 00:00:00;431,000327976339 27/08/2003 00:00:00;431,000327976339 27/08/2003 00:00:00;431,000327976339 28/08/2003 00:00:00;432,010495244296 28/08/2003 00:00:00;432,010495244296 28/08/2003 00:00:00;432,010495244296 29/08/2003 00:00:00;433,387996064236 29/08/2003 00:00:00;433,387996064236 29/08/2003 00:00:00;433,387996064236 01/09/2003 00:00:00;434,424401443049 01/09/2003 00:00:00;434,424401443049 01/09/2003 00:00:00;434,424401443049 02/09/2003 00:00:00;440,885536241343 02/09/2003 00:00:00;440,885536241343 02/09/2003 00:00:00;440,885536241343 03/09/2003 00:00:00;442,512299114416 03/09/2003 00:00:00;442,512299114416 03/09/2003 00:00:00;442,512299114416 04/09/2003 00:00:00;446,461134798246 04/09/2003 00:00:00;446,461134798246 04/09/2003 00:00:00;446,461134798246 05/09/2003 00:00:00;445,988848802838 05/09/2003 00:00:00;445,988848802838 05/09/2003 00:00:00;445,988848802838 08/09/2003 00:00:00;444,427681206905 08/09/2003 00:00:00;444,427681206905 08/09/2003 00:00:00;444,427681206905 09/09/2003 00:00:00;446,146277467974 09/09/2003 00:00:00;446,146277467974 09/09/2003 00:00:00;446,146277467974 10/09/2003 00:00:00;442,709084945836 10/09/2003 00:00:00;442,709084945836 10/09/2003 00:00:00;442,709084945836 11/09/2003 00:00:00;436,359462118680 11/09/2003 00:00:00;436,359462118680 11/09/2003 00:00:00;436,359462118680 12/09/2003 00:00:00;441,587405706741 12/09/2003 00:00:00;441,587405706741 12/09/2003 00:00:00;441,587405706741 15/09/2003 00:00:00;442,466382420418 15/09/2003 00:00:00;442,466382420418 15/09/2003 00:00:00;442,466382420418 16/09/2003 00:00:00;442,768120695262 16/09/2003 00:00:00;442,768120695262 16/09/2003 00:00:00;442,768120695262 17/09/2003 00:00:00;444,854050508315 17/09/2003 00:00:00;444,854050508315 17/09/2003 00:00:00;444,854050508315 18/09/2003 00:00:00;443,686454575222 18/09/2003 00:00:00;443,686454575222 18/09/2003 00:00:00;443,686454575222 19/09/2003 00:00:00;445,155788783159 19/09/2003 00:00:00;445,155788783159 19/09/2003 00:00:00;445,155788783159 22/09/2003 00:00:00;445,175467366301 22/09/2003 00:00:00;445,175467366301 22/09/2003 00:00:00;445,175467366301 23/09/2003 00:00:00;441,475893735603 23/09/2003 00:00:00;441,475893735603 23/09/2003 00:00:00;441,475893735603 24/09/2003 00:00:00;439,088225647706 24/09/2003 00:00:00;439,088225647706 24/09/2003 00:00:00;439,088225647706 25/09/2003 00:00:00;436,753033781520 25/09/2003 00:00:00;436,753033781520 25/09/2003 00:00:00;436,753033781520 26/09/2003 00:00:00;434,175139389917 26/09/2003 00:00:00;434,175139389917 26/09/2003 00:00:00;434,175139389917 29/09/2003 00:00:00;431,302066251183 29/09/2003 00:00:00;431,302066251183 29/09/2003 00:00:00;431,302066251183 30/09/2003 00:00:00;432,823876680832 30/09/2003 00:00:00;432,823876680832 30/09/2003 00:00:00;432,823876680832 01/10/2003 00:00:00;429,426041324978 01/10/2003 00:00:00;429,426041324978 01/10/2003 00:00:00;429,426041324978 02/10/2003 00:00:00;433,545424729372 02/10/2003 00:00:00;433,545424729372 02/10/2003 00:00:00;433,545424729372 03/10/2003 00:00:00;436,346343063252 03/10/2003 00:00:00;436,346343063252 03/10/2003 00:00:00;436,346343063252 06/10/2003 00:00:00;441,010167267909 06/10/2003 00:00:00;441,010167267909 06/10/2003 00:00:00;441,010167267909 07/10/2003 00:00:00;443,797966546360 07/10/2003 00:00:00;443,797966546360 07/10/2003 00:00:00;443,797966546360 08/10/2003 00:00:00;444,230895375484 08/10/2003 00:00:00;444,230895375484 08/10/2003 00:00:00;444,230895375484 09/10/2003 00:00:00;446,749754017662 09/10/2003 00:00:00;446,749754017662 09/10/2003 00:00:00;446,749754017662 10/10/2003 00:00:00;450,639553952066 10/10/2003 00:00:00;450,639553952066 10/10/2003 00:00:00;450,639553952066 13/10/2003 00:00:00;450,436208592932 13/10/2003 00:00:00;450,436208592932 13/10/2003 00:00:00;450,436208592932 14/10/2003 00:00:00;452,987864873679 14/10/2003 00:00:00;452,987864873679 14/10/2003 00:00:00;452,987864873679 15/10/2003 00:00:00;451,183994752328 15/10/2003 00:00:00;451,183994752328 15/10/2003 00:00:00;451,183994752328 16/10/2003 00:00:00;454,516234831042 16/10/2003 00:00:00;454,516234831042 16/10/2003 00:00:00;454,516234831042 17/10/2003 00:00:00;454,024270252492 17/10/2003 00:00:00;454,024270252492 17/10/2003 00:00:00;454,024270252492 20/10/2003 00:00:00;452,436864545703 20/10/2003 00:00:00;452,436864545703 20/10/2003 00:00:00;452,436864545703 21/10/2003 00:00:00;453,151853066529 21/10/2003 00:00:00;453,151853066529 21/10/2003 00:00:00;453,151853066529 22/10/2003 00:00:00;454,857330272170 22/10/2003 00:00:00;454,857330272170 22/10/2003 00:00:00;454,857330272170 23/10/2003 00:00:00;450,600196785782 23/10/2003 00:00:00;450,600196785782 23/10/2003 00:00:00;450,600196785782 24/10/2003 00:00:00;448,816005247573 24/10/2003 00:00:00;448,816005247573 24/10/2003 00:00:00;448,816005247573 27/10/2003 00:00:00;451,354542472892 27/10/2003 00:00:00;451,354542472892 27/10/2003 00:00:00;451,354542472892 28/10/2003 00:00:00;454,391603804476 28/10/2003 00:00:00;454,391603804476 28/10/2003 00:00:00;454,391603804476 29/10/2003 00:00:00;459,416202033403 29/10/2003 00:00:00;459,416202033403 29/10/2003 00:00:00;459,416202033403 30/10/2003 00:00:00;459,914726139667 30/10/2003 00:00:00;459,914726139667 30/10/2003 00:00:00;459,914726139667 31/10/2003 00:00:00;462,276156116709 31/10/2003 00:00:00;462,276156116709 31/10/2003 00:00:00;462,276156116709 03/11/2003 00:00:00;464,959002951736 03/11/2003 00:00:00;464,959002951736 03/11/2003 00:00:00;464,959002951736 04/11/2003 00:00:00;470,928173171480 04/11/2003 00:00:00;470,928173171480 04/11/2003 00:00:00;470,928173171480 05/11/2003 00:00:00;469,832732043241 05/11/2003 00:00:00;469,832732043241 05/11/2003 00:00:00;469,832732043241 06/11/2003 00:00:00;468,553624139010 06/11/2003 00:00:00;468,553624139010 06/11/2003 00:00:00;468,553624139010 07/11/2003 00:00:00;467,576254509624 07/11/2003 00:00:00;467,576254509624 07/11/2003 00:00:00;467,576254509624 10/11/2003 00:00:00;469,367005575547 10/11/2003 00:00:00;469,367005575547 10/11/2003 00:00:00;469,367005575547 12/11/2003 00:00:00;465,450967530286 12/11/2003 00:00:00;465,450967530286 12/11/2003 00:00:00;465,450967530286 13/11/2003 00:00:00;467,582814037338 13/11/2003 00:00:00;467,582814037338 13/11/2003 00:00:00;467,582814037338 14/11/2003 00:00:00;464,329288291192 14/11/2003 00:00:00;464,329288291192 14/11/2003 00:00:00;464,329288291192 17/11/2003 00:00:00;461,029845851048 17/11/2003 00:00:00;461,029845851048 17/11/2003 00:00:00;461,029845851048 18/11/2003 00:00:00;454,483437192472 18/11/2003 00:00:00;454,483437192472 18/11/2003 00:00:00;454,483437192472 19/11/2003 00:00:00;453,807805837929 19/11/2003 00:00:00;453,807805837929 19/11/2003 00:00:00;453,807805837929 20/11/2003 00:00:00;454,030829780205 20/11/2003 00:00:00;454,030829780205 20/11/2003 00:00:00;454,030829780205 21/11/2003 00:00:00;451,643161692308 21/11/2003 00:00:00;451,643161692308 21/11/2003 00:00:00;451,643161692308 24/11/2003 00:00:00;454,181698917627 24/11/2003 00:00:00;454,181698917627 24/11/2003 00:00:00;454,181698917627 25/11/2003 00:00:00;457,422105608345 25/11/2003 00:00:00;457,422105608345 25/11/2003 00:00:00;457,422105608345 26/11/2003 00:00:00;457,553296162625 26/11/2003 00:00:00;457,553296162625 26/11/2003 00:00:00;457,553296162625 27/11/2003 00:00:00;458,904558871710 27/11/2003 00:00:00;458,904558871710 27/11/2003 00:00:00;458,904558871710 28/11/2003 00:00:00;458,838963594570 28/11/2003 00:00:00;458,838963594570 28/11/2003 00:00:00;458,838963594570 01/12/2003 00:00:00;460,419809773645 01/12/2003 00:00:00;460,419809773645 01/12/2003 00:00:00;460,419809773645 02/12/2003 00:00:00;462,958346998965 02/12/2003 00:00:00;462,958346998965 02/12/2003 00:00:00;462,958346998965 03/12/2003 00:00:00;460,701869465347 03/12/2003 00:00:00;460,701869465347 03/12/2003 00:00:00;460,701869465347 04/12/2003 00:00:00;460,131190554229 04/12/2003 00:00:00;460,131190554229 04/12/2003 00:00:00;460,131190554229 05/12/2003 00:00:00;460,577238438781 05/12/2003 00:00:00;460,577238438781 05/12/2003 00:00:00;460,577238438781 08/12/2003 00:00:00;461,397179403032 08/12/2003 00:00:00;461,397179403032 08/12/2003 00:00:00;461,397179403032 09/12/2003 00:00:00;461,941620203294 09/12/2003 00:00:00;461,941620203294 09/12/2003 00:00:00;461,941620203294 10/12/2003 00:00:00;460,419809773645 10/12/2003 00:00:00;460,419809773645 10/12/2003 00:00:00;460,419809773645 11/12/2003 00:00:00;457,795998688043 11/12/2003 00:00:00;457,795998688043 11/12/2003 00:00:00;457,795998688043 12/12/2003 00:00:00;459,816333223956 12/12/2003 00:00:00;459,816333223956 12/12/2003 00:00:00;459,816333223956 15/12/2003 00:00:00;460,774024270201 15/12/2003 00:00:00;460,774024270201 15/12/2003 00:00:00;460,774024270201 16/12/2003 00:00:00;459,724499835960 16/12/2003 00:00:00;459,724499835960 16/12/2003 00:00:00;459,724499835960 17/12/2003 00:00:00;458,097736962887 17/12/2003 00:00:00;458,097736962887 17/12/2003 00:00:00;458,097736962887 18/12/2003 00:00:00;455,277140045866 18/12/2003 00:00:00;455,277140045866 18/12/2003 00:00:00;455,277140045866 19/12/2003 00:00:00;457,802558215757 19/12/2003 00:00:00;457,802558215757 19/12/2003 00:00:00;457,802558215757 22/12/2003 00:00:00;453,138734011100 22/12/2003 00:00:00;453,138734011100 22/12/2003 00:00:00;453,138734011100 23/12/2003 00:00:00;453,112495900244 23/12/2003 00:00:00;453,112495900244 23/12/2003 00:00:00;453,112495900244 24/12/2003 00:00:00;454,017710724777 24/12/2003 00:00:00;454,017710724777 24/12/2003 00:00:00;454,017710724777 29/12/2003 00:00:00;455,368973433862 29/12/2003 00:00:00;455,368973433862 29/12/2003 00:00:00;455,368973433862 30/12/2003 00:00:00;456,989176779221 30/12/2003 00:00:00;456,989176779221 30/12/2003 00:00:00;456,989176779221 31/12/2003 00:00:00;460,249262053081 31/12/2003 00:00:00;460,249262053081 31/12/2003 00:00:00;460,249262053081 02/01/2004 00:00:00;464,086585765773 02/01/2004 00:00:00;464,086585765773 02/01/2004 00:00:00;464,086585765773 05/01/2004 00:00:00;469,032469662132 05/01/2004 00:00:00;469,032469662132 05/01/2004 00:00:00;469,032469662132 06/01/2004 00:00:00;472,410626434844 06/01/2004 00:00:00;472,410626434844 06/01/2004 00:00:00;472,410626434844 07/01/2004 00:00:00;470,580518202637 07/01/2004 00:00:00;470,580518202637 07/01/2004 00:00:00;470,580518202637 08/01/2004 00:00:00;469,734339127530 08/01/2004 00:00:00;469,734339127530 08/01/2004 00:00:00;469,734339127530 09/01/2004 00:00:00;472,974745818248 09/01/2004 00:00:00;472,974745818248 09/01/2004 00:00:00;472,974745818248 12/01/2004 00:00:00;469,845851098668 12/01/2004 00:00:00;469,845851098668 12/01/2004 00:00:00;469,845851098668 13/01/2004 00:00:00;469,878648737238 13/01/2004 00:00:00;469,878648737238 13/01/2004 00:00:00;469,878648737238 14/01/2004 00:00:00;470,744506395487 14/01/2004 00:00:00;470,744506395487 14/01/2004 00:00:00;470,744506395487 15/01/2004 00:00:00;472,653328960262 15/01/2004 00:00:00;472,653328960262 15/01/2004 00:00:00;472,653328960262 16/01/2004 00:00:00;475,100032797585 16/01/2004 00:00:00;475,100032797585 16/01/2004 00:00:00;475,100032797585 19/01/2004 00:00:00;483,614299770362 19/01/2004 00:00:00;483,614299770362 19/01/2004 00:00:00;483,614299770362 20/01/2004 00:00:00;487,418825844484 20/01/2004 00:00:00;487,418825844484 20/01/2004 00:00:00;487,418825844484 21/01/2004 00:00:00;484,106264348912 21/01/2004 00:00:00;484,106264348912 21/01/2004 00:00:00;484,106264348912 22/01/2004 00:00:00;483,443752049798 22/01/2004 00:00:00;483,443752049798 22/01/2004 00:00:00;483,443752049798 23/01/2004 00:00:00;480,019678583088 23/01/2004 00:00:00;480,019678583088 23/01/2004 00:00:00;480,019678583088 26/01/2004 00:00:00;480,964250573904 26/01/2004 00:00:00;480,964250573904 26/01/2004 00:00:00;480,964250573904 27/01/2004 00:00:00;485,831420137695 27/01/2004 00:00:00;485,831420137695 27/01/2004 00:00:00;485,831420137695 28/01/2004 00:00:00;487,005575598502 28/01/2004 00:00:00;487,005575598502 28/01/2004 00:00:00;487,005575598502 29/01/2004 00:00:00;489,530993768393 29/01/2004 00:00:00;489,530993768393 29/01/2004 00:00:00;489,530993768393 30/01/2004 00:00:00;487,884552312178 30/01/2004 00:00:00;487,884552312178 30/01/2004 00:00:00;487,884552312178 02/02/2004 00:00:00;490,121351262654 02/02/2004 00:00:00;490,121351262654 02/02/2004 00:00:00;490,121351262654 03/02/2004 00:00:00;488,763529025855 03/02/2004 00:00:00;488,763529025855 03/02/2004 00:00:00;488,763529025855 04/02/2004 00:00:00;488,383076418443 04/02/2004 00:00:00;488,383076418443 04/02/2004 00:00:00;488,383076418443 05/02/2004 00:00:00;484,683502787744 05/02/2004 00:00:00;484,683502787744 05/02/2004 00:00:00;484,683502787744 06/02/2004 00:00:00;487,930469006176 06/02/2004 00:00:00;487,930469006176 06/02/2004 00:00:00;487,930469006176 09/02/2004 00:00:00;489,931124958947 09/02/2004 00:00:00;489,931124958947 09/02/2004 00:00:00;489,931124958947 10/02/2004 00:00:00;493,217448343663 10/02/2004 00:00:00;493,217448343663 10/02/2004 00:00:00;493,217448343663 11/02/2004 00:00:00;496,608724171803 11/02/2004 00:00:00;496,608724171803 11/02/2004 00:00:00;496,608724171803 12/02/2004 00:00:00;498,819285011422 12/02/2004 00:00:00;498,819285011422 12/02/2004 00:00:00;498,819285011422 13/02/2004 00:00:00;498,878320760848 13/02/2004 00:00:00;498,878320760848 13/02/2004 00:00:00;498,878320760848 16/02/2004 00:00:00;498,445391931724 16/02/2004 00:00:00;498,445391931724 16/02/2004 00:00:00;498,445391931724 17/02/2004 00:00:00;501,305346015030 17/02/2004 00:00:00;501,305346015030 17/02/2004 00:00:00;501,305346015030 18/02/2004 00:00:00;505,608396195416 18/02/2004 00:00:00;505,608396195416 18/02/2004 00:00:00;505,608396195416 19/02/2004 00:00:00;507,136766152779 19/02/2004 00:00:00;507,136766152779 19/02/2004 00:00:00;507,136766152779 20/02/2004 00:00:00;510,593637258059 20/02/2004 00:00:00;510,593637258059 20/02/2004 00:00:00;510,593637258059 23/02/2004 00:00:00;510,127910790365 23/02/2004 00:00:00;510,127910790365 23/02/2004 00:00:00;510,127910790365 24/02/2004 00:00:00;510,259101344645 24/02/2004 00:00:00;510,259101344645 24/02/2004 00:00:00;510,259101344645 25/02/2004 00:00:00;507,195801902205 25/02/2004 00:00:00;507,195801902205 25/02/2004 00:00:00;507,195801902205 26/02/2004 00:00:00;508,940636274130 26/02/2004 00:00:00;508,940636274130 26/02/2004 00:00:00;508,940636274130 27/02/2004 00:00:00;511,466054444022 27/02/2004 00:00:00;511,466054444022 27/02/2004 00:00:00;511,466054444022 01/03/2004 00:00:00;513,309281731657 01/03/2004 00:00:00;513,309281731657 01/03/2004 00:00:00;513,309281731657 02/03/2004 00:00:00;520,275500163929 02/03/2004 00:00:00;520,275500163929 02/03/2004 00:00:00;520,275500163929 03/03/2004 00:00:00;520,144309609649 03/03/2004 00:00:00;520,144309609649 03/03/2004 00:00:00;520,144309609649 04/03/2004 00:00:00;520,491964578491 04/03/2004 00:00:00;520,491964578491 04/03/2004 00:00:00;520,491964578491 05/03/2004 00:00:00;520,426369301351 05/03/2004 00:00:00;520,426369301351 05/03/2004 00:00:00;520,426369301351 08/03/2004 00:00:00;522,486061003548 08/03/2004 00:00:00;522,486061003548 08/03/2004 00:00:00;522,486061003548 09/03/2004 00:00:00;524,722859954023 09/03/2004 00:00:00;524,722859954023 09/03/2004 00:00:00;524,722859954023 10/03/2004 00:00:00;521,928501147857 10/03/2004 00:00:00;521,928501147857 10/03/2004 00:00:00;521,928501147857 11/03/2004 00:00:00;516,228271564388 11/03/2004 00:00:00;516,228271564388 11/03/2004 00:00:00;516,228271564388 12/03/2004 00:00:00;501,882584453862 12/03/2004 00:00:00;501,882584453862 12/03/2004 00:00:00;501,882584453862 15/03/2004 00:00:00;506,290587077672 15/03/2004 00:00:00;506,290587077672 15/03/2004 00:00:00;506,290587077672 16/03/2004 00:00:00;493,971794030773 16/03/2004 00:00:00;493,971794030773 16/03/2004 00:00:00;493,971794030773 17/03/2004 00:00:00;497,540177107191 17/03/2004 00:00:00;497,540177107191 17/03/2004 00:00:00;497,540177107191 18/03/2004 00:00:00;503,883240406633 18/03/2004 00:00:00;503,883240406633 18/03/2004 00:00:00;503,883240406633 19/03/2004 00:00:00;502,617251557830 19/03/2004 00:00:00;502,617251557830 19/03/2004 00:00:00;502,617251557830 22/03/2004 00:00:00;500,367333551927 22/03/2004 00:00:00;500,367333551927 22/03/2004 00:00:00;500,367333551927 23/03/2004 00:00:00;492,476221711980 23/03/2004 00:00:00;492,476221711980 23/03/2004 00:00:00;492,476221711980 24/03/2004 00:00:00;493,735651033069 24/03/2004 00:00:00;493,735651033069 24/03/2004 00:00:00;493,735651033069 25/03/2004 00:00:00;493,788127254781 25/03/2004 00:00:00;493,788127254781 25/03/2004 00:00:00;493,788127254781 26/03/2004 00:00:00;502,755001639824 26/03/2004 00:00:00;502,755001639824 26/03/2004 00:00:00;502,755001639824 29/03/2004 00:00:00;500,367333551927 29/03/2004 00:00:00;500,367333551927 29/03/2004 00:00:00;500,367333551927 30/03/2004 00:00:00;505,188586421719 30/03/2004 00:00:00;505,188586421719 30/03/2004 00:00:00;505,188586421719 31/03/2004 00:00:00;504,480157428607 31/03/2004 00:00:00;504,480157428607 31/03/2004 00:00:00;504,480157428607 01/04/2004 00:00:00;505,956051164258 01/04/2004 00:00:00;505,956051164258 01/04/2004 00:00:00;505,956051164258 02/04/2004 00:00:00;509,563791406960 02/04/2004 00:00:00;509,563791406960 02/04/2004 00:00:00;509,563791406960 05/04/2004 00:00:00;513,473269924506 05/04/2004 00:00:00;513,473269924506 05/04/2004 00:00:00;513,473269924506 06/04/2004 00:00:00;516,746474253794 06/04/2004 00:00:00;516,746474253794 06/04/2004 00:00:00;516,746474253794 07/04/2004 00:00:00;513,335519842512 07/04/2004 00:00:00;513,335519842512 07/04/2004 00:00:00;513,335519842512 08/04/2004 00:00:00;513,519186618504 08/04/2004 00:00:00;513,519186618504 08/04/2004 00:00:00;513,519186618504 13/04/2004 00:00:00;516,254509675244 13/04/2004 00:00:00;516,254509675244 13/04/2004 00:00:00;516,254509675244 14/04/2004 00:00:00;519,147261397119 14/04/2004 00:00:00;519,147261397119 14/04/2004 00:00:00;519,147261397119 15/04/2004 00:00:00;515,670711708697 15/04/2004 00:00:00;515,670711708697 15/04/2004 00:00:00;515,670711708697 16/04/2004 00:00:00;516,070842899251 16/04/2004 00:00:00;516,070842899251 16/04/2004 00:00:00;516,070842899251 19/04/2004 00:00:00;513,958674975342 19/04/2004 00:00:00;513,958674975342 19/04/2004 00:00:00;513,958674975342 20/04/2004 00:00:00;513,919317809058 20/04/2004 00:00:00;513,919317809058 20/04/2004 00:00:00;513,919317809058 21/04/2004 00:00:00;514,312889471898 21/04/2004 00:00:00;514,312889471898 21/04/2004 00:00:00;514,312889471898 22/04/2004 00:00:00;515,067235159009 22/04/2004 00:00:00;515,067235159009 22/04/2004 00:00:00;515,067235159009 23/04/2004 00:00:00;516,431616923522 23/04/2004 00:00:00;516,431616923522 23/04/2004 00:00:00;516,431616923522 26/04/2004 00:00:00;518,583142013715 26/04/2004 00:00:00;518,583142013715 26/04/2004 00:00:00;518,583142013715 27/04/2004 00:00:00;521,102000655892 27/04/2004 00:00:00;521,102000655892 27/04/2004 00:00:00;521,102000655892 28/04/2004 00:00:00;521,941620203285 28/04/2004 00:00:00;521,941620203285 28/04/2004 00:00:00;521,941620203285 29/04/2004 00:00:00;519,954083305941 29/04/2004 00:00:00;519,954083305941 29/04/2004 00:00:00;519,954083305941 30/04/2004 00:00:00;518,261725155728 30/04/2004 00:00:00;518,261725155728 30/04/2004 00:00:00;518,261725155728 03/05/2004 00:00:00;516,228271564387 03/05/2004 00:00:00;516,228271564387 03/05/2004 00:00:00;516,228271564387 04/05/2004 00:00:00;516,228271564387 04/05/2004 00:00:00;516,228271564387 04/05/2004 00:00:00;516,228271564387 05/05/2004 00:00:00;516,405378812665 05/05/2004 00:00:00;516,405378812665 05/05/2004 00:00:00;516,405378812665 06/05/2004 00:00:00;518,320760905154 06/05/2004 00:00:00;518,320760905154 06/05/2004 00:00:00;518,320760905154 07/05/2004 00:00:00;514,037389307910 07/05/2004 00:00:00;514,037389307910 07/05/2004 00:00:00;514,037389307910 10/05/2004 00:00:00;509,813053460091 10/05/2004 00:00:00;509,813053460091 10/05/2004 00:00:00;509,813053460091 11/05/2004 00:00:00;500,091833387938 11/05/2004 00:00:00;500,091833387938 11/05/2004 00:00:00;500,091833387938 12/05/2004 00:00:00;504,598228927458 12/05/2004 00:00:00;504,598228927458 12/05/2004 00:00:00;504,598228927458 13/05/2004 00:00:00;502,184322728705 13/05/2004 00:00:00;502,184322728705 13/05/2004 00:00:00;502,184322728705 14/05/2004 00:00:00;505,057395867438 14/05/2004 00:00:00;505,057395867438 14/05/2004 00:00:00;505,057395867438 17/05/2004 00:00:00;501,816989176721 17/05/2004 00:00:00;501,816989176721 17/05/2004 00:00:00;501,816989176721 18/05/2004 00:00:00;496,438176451237 18/05/2004 00:00:00;496,438176451237 18/05/2004 00:00:00;496,438176451237 19/05/2004 00:00:00;498,537225319719 19/05/2004 00:00:00;498,537225319719 19/05/2004 00:00:00;498,537225319719 21/05/2004 00:00:00;503,010823220669 21/05/2004 00:00:00;503,010823220669 21/05/2004 00:00:00;503,010823220669 24/05/2004 00:00:00;502,459822892693 24/05/2004 00:00:00;502,459822892693 24/05/2004 00:00:00;502,459822892693 25/05/2004 00:00:00;504,683502787740 25/05/2004 00:00:00;504,683502787740 25/05/2004 00:00:00;504,683502787740 26/05/2004 00:00:00;507,615611675900 26/05/2004 00:00:00;507,615611675900 26/05/2004 00:00:00;507,615611675900 27/05/2004 00:00:00;507,550016398760 27/05/2004 00:00:00;507,550016398760 27/05/2004 00:00:00;507,550016398760 28/05/2004 00:00:00;507,910790423030 28/05/2004 00:00:00;507,910790423030 28/05/2004 00:00:00;507,910790423030 01/06/2004 00:00:00;507,235159068487 01/06/2004 00:00:00;507,235159068487 01/06/2004 00:00:00;507,235159068487 02/06/2004 00:00:00;505,477205641134 02/06/2004 00:00:00;505,477205641134 02/06/2004 00:00:00;505,477205641134 03/06/2004 00:00:00;508,061659560452 03/06/2004 00:00:00;508,061659560452 03/06/2004 00:00:00;508,061659560452 04/06/2004 00:00:00;507,195801902203 04/06/2004 00:00:00;507,195801902203 04/06/2004 00:00:00;507,195801902203 07/06/2004 00:00:00;510,541161036345 07/06/2004 00:00:00;510,541161036345 07/06/2004 00:00:00;510,541161036345 08/06/2004 00:00:00;513,630698589641 08/06/2004 00:00:00;513,630698589641 08/06/2004 00:00:00;513,630698589641 09/06/2004 00:00:00;514,417841915322 09/06/2004 00:00:00;514,417841915322 09/06/2004 00:00:00;514,417841915322 10/06/2004 00:00:00;514,863889799874 10/06/2004 00:00:00;514,863889799874 10/06/2004 00:00:00;514,863889799874 11/06/2004 00:00:00;515,375532961566 11/06/2004 00:00:00;515,375532961566 11/06/2004 00:00:00;515,375532961566 14/06/2004 00:00:00;515,093473269864 14/06/2004 00:00:00;515,093473269864 14/06/2004 00:00:00;515,093473269864 15/06/2004 00:00:00;512,876352902531 15/06/2004 00:00:00;512,876352902531 15/06/2004 00:00:00;512,876352902531 16/06/2004 00:00:00;516,431616923521 16/06/2004 00:00:00;516,431616923521 16/06/2004 00:00:00;516,431616923521 17/06/2004 00:00:00;518,261725155728 17/06/2004 00:00:00;518,261725155728 17/06/2004 00:00:00;518,261725155728 18/06/2004 00:00:00;518,510987208860 18/06/2004 00:00:00;518,510987208860 18/06/2004 00:00:00;518,510987208860 21/06/2004 00:00:00;522,787799278390 21/06/2004 00:00:00;522,787799278390 21/06/2004 00:00:00;522,787799278390 22/06/2004 00:00:00;521,633322400726 22/06/2004 00:00:00;521,633322400726 22/06/2004 00:00:00;521,633322400726 23/06/2004 00:00:00;520,091833387935 23/06/2004 00:00:00;520,091833387935 23/06/2004 00:00:00;520,091833387935 24/06/2004 00:00:00;522,597572974684 24/06/2004 00:00:00;522,597572974684 24/06/2004 00:00:00;522,597572974684 25/06/2004 00:00:00;525,778943915976 25/06/2004 00:00:00;525,778943915976 25/06/2004 00:00:00;525,778943915976 28/06/2004 00:00:00;530,731387340049 28/06/2004 00:00:00;530,731387340049 28/06/2004 00:00:00;530,731387340049 29/06/2004 00:00:00;531,341423417451 29/06/2004 00:00:00;531,341423417451 29/06/2004 00:00:00;531,341423417451 30/06/2004 00:00:00;532,554936044542 30/06/2004 00:00:00;532,554936044542 30/06/2004 00:00:00;532,554936044542 01/07/2004 00:00:00;533,046900623092 01/07/2004 00:00:00;533,046900623092 01/07/2004 00:00:00;533,046900623092 02/07/2004 00:00:00;534,824532633587 02/07/2004 00:00:00;534,824532633587 02/07/2004 00:00:00;534,824532633587 05/07/2004 00:00:00;531,833387996001 05/07/2004 00:00:00;531,833387996001 05/07/2004 00:00:00;531,833387996001 06/07/2004 00:00:00;533,053460150806 06/07/2004 00:00:00;533,053460150806 06/07/2004 00:00:00;533,053460150806 07/07/2004 00:00:00;530,573958674913 07/07/2004 00:00:00;530,573958674913 07/07/2004 00:00:00;530,573958674913 08/07/2004 00:00:00;530,606756313483 08/07/2004 00:00:00;530,606756313483 08/07/2004 00:00:00;530,606756313483 09/07/2004 00:00:00;527,195801902200 09/07/2004 00:00:00;527,195801902200 09/07/2004 00:00:00;527,195801902200 12/07/2004 00:00:00;528,645457526995 12/07/2004 00:00:00;528,645457526995 12/07/2004 00:00:00;528,645457526995 13/07/2004 00:00:00;528,140373893017 13/07/2004 00:00:00;528,140373893017 13/07/2004 00:00:00;528,140373893017 15/07/2004 00:00:00;525,227943587999 15/07/2004 00:00:00;525,227943587999 15/07/2004 00:00:00;525,227943587999 16/07/2004 00:00:00;524,244014430899 16/07/2004 00:00:00;524,244014430899 16/07/2004 00:00:00;524,244014430899 19/07/2004 00:00:00;524,558871761171 19/07/2004 00:00:00;524,558871761171 19/07/2004 00:00:00;524,558871761171 20/07/2004 00:00:00;524,401443096035 20/07/2004 00:00:00;524,401443096035 20/07/2004 00:00:00;524,401443096035 21/07/2004 00:00:00;524,545752705743 21/07/2004 00:00:00;524,545752705743 21/07/2004 00:00:00;524,545752705743 22/07/2004 00:00:00;523,096097080948 22/07/2004 00:00:00;523,096097080948 22/07/2004 00:00:00;523,096097080948 23/07/2004 00:00:00;521,935060675569 23/07/2004 00:00:00;521,935060675569 23/07/2004 00:00:00;521,935060675569 26/07/2004 00:00:00;520,964250573897 26/07/2004 00:00:00;520,964250573897 26/07/2004 00:00:00;520,964250573897 27/07/2004 00:00:00;518,615939652283 27/07/2004 00:00:00;518,615939652283 27/07/2004 00:00:00;518,615939652283 28/07/2004 00:00:00;520,459166939918 28/07/2004 00:00:00;520,459166939918 28/07/2004 00:00:00;520,459166939918 29/07/2004 00:00:00;519,553952115386 29/07/2004 00:00:00;519,553952115386 29/07/2004 00:00:00;519,553952115386 30/07/2004 00:00:00;522,144965562417 30/07/2004 00:00:00;522,144965562417 30/07/2004 00:00:00;522,144965562417 02/08/2004 00:00:00;524,440800262318 02/08/2004 00:00:00;524,440800262318 02/08/2004 00:00:00;524,440800262318 03/08/2004 00:00:00;522,551656280685 03/08/2004 00:00:00;522,551656280685 03/08/2004 00:00:00;522,551656280685 04/08/2004 00:00:00;521,390619875307 04/08/2004 00:00:00;521,390619875307 04/08/2004 00:00:00;521,390619875307 05/08/2004 00:00:00;518,445391931719 05/08/2004 00:00:00;518,445391931719 05/08/2004 00:00:00;518,445391931719 06/08/2004 00:00:00;516,969498196068 06/08/2004 00:00:00;516,969498196068 06/08/2004 00:00:00;516,969498196068 09/08/2004 00:00:00;513,217448343658 09/08/2004 00:00:00;513,217448343658 09/08/2004 00:00:00;513,217448343658 10/08/2004 00:00:00;510,495244342346 10/08/2004 00:00:00;510,495244342346 10/08/2004 00:00:00;510,495244342346 11/08/2004 00:00:00;514,594949163599 11/08/2004 00:00:00;514,594949163599 11/08/2004 00:00:00;514,594949163599 12/08/2004 00:00:00;509,944244014370 12/08/2004 00:00:00;509,944244014370 12/08/2004 00:00:00;509,944244014370 13/08/2004 00:00:00;504,676943260025 13/08/2004 00:00:00;504,676943260025 13/08/2004 00:00:00;504,676943260025 16/08/2004 00:00:00;504,539193178031 16/08/2004 00:00:00;504,539193178031 16/08/2004 00:00:00;504,539193178031 17/08/2004 00:00:00;508,455231223291 17/08/2004 00:00:00;508,455231223291 17/08/2004 00:00:00;508,455231223291 18/08/2004 00:00:00;509,865529681802 18/08/2004 00:00:00;509,865529681802 18/08/2004 00:00:00;509,865529681802 19/08/2004 00:00:00;510,816661200332 19/08/2004 00:00:00;510,816661200332 19/08/2004 00:00:00;510,816661200332 20/08/2004 00:00:00;511,885864217715 20/08/2004 00:00:00;511,885864217715 20/08/2004 00:00:00;511,885864217715 23/08/2004 00:00:00;513,998032141624 23/08/2004 00:00:00;513,998032141624 23/08/2004 00:00:00;513,998032141624 24/08/2004 00:00:00;514,542472941886 24/08/2004 00:00:00;514,542472941886 24/08/2004 00:00:00;514,542472941886 25/08/2004 00:00:00;513,742210560778 25/08/2004 00:00:00;513,742210560778 25/08/2004 00:00:00;513,742210560778 26/08/2004 00:00:00;515,283699573569 26/08/2004 00:00:00;515,283699573569 26/08/2004 00:00:00;515,283699573569 27/08/2004 00:00:00;515,729747458121 27/08/2004 00:00:00;515,729747458121 27/08/2004 00:00:00;515,729747458121 30/08/2004 00:00:00;516,818629058646 30/08/2004 00:00:00;516,818629058646 30/08/2004 00:00:00;516,818629058646 31/08/2004 00:00:00;515,454247294133 31/08/2004 00:00:00;515,454247294133 31/08/2004 00:00:00;515,454247294133 01/09/2004 00:00:00;514,522794358744 01/09/2004 00:00:00;514,522794358744 01/09/2004 00:00:00;514,522794358744 02/09/2004 00:00:00;517,415546080620 02/09/2004 00:00:00;517,415546080620 02/09/2004 00:00:00;517,415546080620 03/09/2004 00:00:00;517,540177107186 03/09/2004 00:00:00;517,540177107186 03/09/2004 00:00:00;517,540177107186 06/09/2004 00:00:00;518,471630042574 06/09/2004 00:00:00;518,471630042574 06/09/2004 00:00:00;518,471630042574 07/09/2004 00:00:00;517,100688750348 07/09/2004 00:00:00;517,100688750348 07/09/2004 00:00:00;517,100688750348 08/09/2004 00:00:00;518,701213512564 08/09/2004 00:00:00;518,701213512564 08/09/2004 00:00:00;518,701213512564 09/09/2004 00:00:00;517,356510331194 09/09/2004 00:00:00;517,356510331194 09/09/2004 00:00:00;517,356510331194 10/09/2004 00:00:00;516,182354870387 10/09/2004 00:00:00;516,182354870387 10/09/2004 00:00:00;516,182354870387 13/09/2004 00:00:00;518,701213512564 13/09/2004 00:00:00;518,701213512564 13/09/2004 00:00:00;518,701213512564 14/09/2004 00:00:00;523,286323384653 14/09/2004 00:00:00;523,286323384653 14/09/2004 00:00:00;523,286323384653 15/09/2004 00:00:00;522,413906198690 15/09/2004 00:00:00;522,413906198690 15/09/2004 00:00:00;522,413906198690 16/09/2004 00:00:00;522,013775008136 16/09/2004 00:00:00;522,013775008136 16/09/2004 00:00:00;522,013775008136 17/09/2004 00:00:00;521,928501147854 17/09/2004 00:00:00;521,928501147854 17/09/2004 00:00:00;521,928501147854 20/09/2004 00:00:00;523,574942604069 20/09/2004 00:00:00;523,574942604069 20/09/2004 00:00:00;523,574942604069 21/09/2004 00:00:00;522,000655952708 21/09/2004 00:00:00;522,000655952708 21/09/2004 00:00:00;522,000655952708 22/09/2004 00:00:00;524,020990488621 22/09/2004 00:00:00;524,020990488621 22/09/2004 00:00:00;524,020990488621 23/09/2004 00:00:00;521,016726795607 23/09/2004 00:00:00;521,016726795607 23/09/2004 00:00:00;521,016726795607 24/09/2004 00:00:00;518,734011151134 24/09/2004 00:00:00;518,734011151134 24/09/2004 00:00:00;518,734011151134 27/09/2004 00:00:00;519,061987536834 27/09/2004 00:00:00;519,061987536834 27/09/2004 00:00:00;519,061987536834 28/09/2004 00:00:00;519,048868481406 28/09/2004 00:00:00;519,048868481406 28/09/2004 00:00:00;519,048868481406 29/09/2004 00:00:00;520,157428665073 29/09/2004 00:00:00;520,157428665073 29/09/2004 00:00:00;520,157428665073 30/09/2004 00:00:00;522,761561167532 30/09/2004 00:00:00;522,761561167532 30/09/2004 00:00:00;522,761561167532 01/10/2004 00:00:00;522,984585109808 01/10/2004 00:00:00;522,984585109808 01/10/2004 00:00:00;522,984585109808 04/10/2004 00:00:00;526,756313545361 04/10/2004 00:00:00;526,756313545361 04/10/2004 00:00:00;526,756313545361 05/10/2004 00:00:00;530,659232535193 05/10/2004 00:00:00;530,659232535193 05/10/2004 00:00:00;530,659232535193 06/10/2004 00:00:00;530,167267956643 06/10/2004 00:00:00;530,167267956643 06/10/2004 00:00:00;530,167267956643 07/10/2004 00:00:00;530,121351262645 07/10/2004 00:00:00;530,121351262645 07/10/2004 00:00:00;530,121351262645 08/10/2004 00:00:00;528,442112167860 08/10/2004 00:00:00;528,442112167860 08/10/2004 00:00:00;528,442112167860 11/10/2004 00:00:00;525,929813053396 11/10/2004 00:00:00;525,929813053396 11/10/2004 00:00:00;525,929813053396 12/10/2004 00:00:00;525,011479173435 12/10/2004 00:00:00;525,011479173435 12/10/2004 00:00:00;525,011479173435 13/10/2004 00:00:00;524,066907182619 13/10/2004 00:00:00;524,066907182619 13/10/2004 00:00:00;524,066907182619 14/10/2004 00:00:00;523,430632994361 14/10/2004 00:00:00;523,430632994361 14/10/2004 00:00:00;523,430632994361 15/10/2004 00:00:00;520,236142997641 15/10/2004 00:00:00;520,236142997641 15/10/2004 00:00:00;520,236142997641 18/10/2004 00:00:00;521,167595933029 18/10/2004 00:00:00;521,167595933029 18/10/2004 00:00:00;521,167595933029 19/10/2004 00:00:00;523,417513938932 19/10/2004 00:00:00;523,417513938932 19/10/2004 00:00:00;523,417513938932 20/10/2004 00:00:00;521,948179730996 20/10/2004 00:00:00;521,948179730996 20/10/2004 00:00:00;521,948179730996 21/10/2004 00:00:00;522,695965890392 21/10/2004 00:00:00;522,695965890392 21/10/2004 00:00:00;522,695965890392 22/10/2004 00:00:00;530,823220728043 22/10/2004 00:00:00;530,823220728043 22/10/2004 00:00:00;530,823220728043 25/10/2004 00:00:00;529,891767792654 25/10/2004 00:00:00;529,891767792654 25/10/2004 00:00:00;529,891767792654 26/10/2004 00:00:00;526,106920301674 26/10/2004 00:00:00;526,106920301674 26/10/2004 00:00:00;526,106920301674 27/10/2004 00:00:00;526,461134798230 27/10/2004 00:00:00;526,461134798230 27/10/2004 00:00:00;526,461134798230 28/10/2004 00:00:00;528,245326336439 28/10/2004 00:00:00;528,245326336439 28/10/2004 00:00:00;528,245326336439 29/10/2004 00:00:00;528,533945555855 29/10/2004 00:00:00;528,533945555855 29/10/2004 00:00:00;528,533945555855 02/11/2004 00:00:00;533,283043620794 02/11/2004 00:00:00;533,283043620794 02/11/2004 00:00:00;533,283043620794 03/11/2004 00:00:00;536,844867169498 03/11/2004 00:00:00;536,844867169498 03/11/2004 00:00:00;536,844867169498 04/11/2004 00:00:00;533,624139061922 04/11/2004 00:00:00;533,624139061922 04/11/2004 00:00:00;533,624139061922 05/11/2004 00:00:00;533,479829452214 05/11/2004 00:00:00;533,479829452214 05/11/2004 00:00:00;533,479829452214 08/11/2004 00:00:00;534,312889471892 08/11/2004 00:00:00;534,312889471892 08/11/2004 00:00:00;534,312889471892 09/11/2004 00:00:00;534,667103968449 09/11/2004 00:00:00;534,667103968449 09/11/2004 00:00:00;534,667103968449 10/11/2004 00:00:00;532,863233847098 10/11/2004 00:00:00;532,863233847098 10/11/2004 00:00:00;532,863233847098 12/11/2004 00:00:00;538,943916037979 12/11/2004 00:00:00;538,943916037979 12/11/2004 00:00:00;538,943916037979 15/11/2004 00:00:00;540,787143325614 15/11/2004 00:00:00;540,787143325614 15/11/2004 00:00:00;540,787143325614 16/11/2004 00:00:00;539,075106592259 16/11/2004 00:00:00;539,075106592259 16/11/2004 00:00:00;539,075106592259 17/11/2004 00:00:00;536,949819612922 17/11/2004 00:00:00;536,949819612922 17/11/2004 00:00:00;536,949819612922 18/11/2004 00:00:00;540,491964578484 18/11/2004 00:00:00;540,491964578484 18/11/2004 00:00:00;540,491964578484 19/11/2004 00:00:00;540,321416857920 19/11/2004 00:00:00;540,321416857920 19/11/2004 00:00:00;540,321416857920 22/11/2004 00:00:00;538,169891767726 22/11/2004 00:00:00;538,169891767726 22/11/2004 00:00:00;538,169891767726 23/11/2004 00:00:00;539,029189898261 23/11/2004 00:00:00;539,029189898261 23/11/2004 00:00:00;539,029189898261 24/11/2004 00:00:00;540,977369629320 24/11/2004 00:00:00;540,977369629320 24/11/2004 00:00:00;540,977369629320 25/11/2004 00:00:00;542,814037389241 25/11/2004 00:00:00;542,814037389241 25/11/2004 00:00:00;542,814037389241 26/11/2004 00:00:00;544,663824204590 26/11/2004 00:00:00;544,663824204590 26/11/2004 00:00:00;544,663824204590 29/11/2004 00:00:00;544,178419153754 29/11/2004 00:00:00;544,178419153754 29/11/2004 00:00:00;544,178419153754 30/11/2004 00:00:00;545,339455559132 30/11/2004 00:00:00;545,339455559132 30/11/2004 00:00:00;545,339455559132 01/12/2004 00:00:00;545,844539193111 01/12/2004 00:00:00;545,844539193111 01/12/2004 00:00:00;545,844539193111 02/12/2004 00:00:00;547,248278123907 02/12/2004 00:00:00;547,248278123907 02/12/2004 00:00:00;547,248278123907 03/12/2004 00:00:00;548,448671695570 03/12/2004 00:00:00;548,448671695570 03/12/2004 00:00:00;548,448671695570 06/12/2004 00:00:00;549,183338799538 06/12/2004 00:00:00;549,183338799538 06/12/2004 00:00:00;549,183338799538 07/12/2004 00:00:00;548,258445391864 07/12/2004 00:00:00;548,258445391864 07/12/2004 00:00:00;548,258445391864 08/12/2004 00:00:00;548,494588389568 08/12/2004 00:00:00;548,494588389568 08/12/2004 00:00:00;548,494588389568 09/12/2004 00:00:00;548,658576582418 09/12/2004 00:00:00;548,658576582418 09/12/2004 00:00:00;548,658576582418 10/12/2004 00:00:00;547,707445063888 10/12/2004 00:00:00;547,707445063888 10/12/2004 00:00:00;547,707445063888 13/12/2004 00:00:00;547,746802230172 13/12/2004 00:00:00;547,746802230172 13/12/2004 00:00:00;547,746802230172 14/12/2004 00:00:00;549,767136766085 14/12/2004 00:00:00;549,767136766085 14/12/2004 00:00:00;549,767136766085 15/12/2004 00:00:00;548,711052804130 15/12/2004 00:00:00;548,711052804130 15/12/2004 00:00:00;548,711052804130 16/12/2004 00:00:00;553,289603148505 16/12/2004 00:00:00;553,289603148505 16/12/2004 00:00:00;553,289603148505 17/12/2004 00:00:00;556,884224335779 17/12/2004 00:00:00;556,884224335779 17/12/2004 00:00:00;556,884224335779 20/12/2004 00:00:00;560,380452607343 20/12/2004 00:00:00;560,380452607343 20/12/2004 00:00:00;560,380452607343 21/12/2004 00:00:00;559,652345031088 21/12/2004 00:00:00;559,652345031088 21/12/2004 00:00:00;559,652345031088 22/12/2004 00:00:00;559,508035421380 22/12/2004 00:00:00;559,508035421380 22/12/2004 00:00:00;559,508035421380 23/12/2004 00:00:00;561,331584125873 23/12/2004 00:00:00;561,331584125873 23/12/2004 00:00:00;561,331584125873 24/12/2004 00:00:00;559,285011479104 24/12/2004 00:00:00;559,285011479104 24/12/2004 00:00:00;559,285011479104 27/12/2004 00:00:00;559,173499507966 27/12/2004 00:00:00;559,173499507966 27/12/2004 00:00:00;559,173499507966 28/12/2004 00:00:00;559,508035421380 28/12/2004 00:00:00;559,508035421380 28/12/2004 00:00:00;559,508035421380 29/12/2004 00:00:00;559,317809117674 29/12/2004 00:00:00;559,317809117674 29/12/2004 00:00:00;559,317809117674 30/12/2004 00:00:00;559,940964250504 30/12/2004 00:00:00;559,940964250504 30/12/2004 00:00:00;559,940964250504 31/12/2004 00:00:00;562,335191866115 31/12/2004 00:00:00;562,335191866115 31/12/2004 00:00:00;562,335191866115 03/01/2005 00:00:00;565,883896359392 03/01/2005 00:00:00;565,883896359392 03/01/2005 00:00:00;565,883896359392 04/01/2005 00:00:00;569,052148245255 04/01/2005 00:00:00;569,052148245255 04/01/2005 00:00:00;569,052148245255 05/01/2005 00:00:00;566,815349294780 05/01/2005 00:00:00;566,815349294780 05/01/2005 00:00:00;566,815349294780 06/01/2005 00:00:00;569,839291570936 06/01/2005 00:00:00;569,839291570936 06/01/2005 00:00:00;569,839291570936 07/01/2005 00:00:00;572,843555263949 07/01/2005 00:00:00;572,843555263949 07/01/2005 00:00:00;572,843555263949 10/01/2005 00:00:00;576,634962282644 10/01/2005 00:00:00;576,634962282644 10/01/2005 00:00:00;576,634962282644 11/01/2005 00:00:00;576,083961954667 11/01/2005 00:00:00;576,083961954667 11/01/2005 00:00:00;576,083961954667 12/01/2005 00:00:00;573,794686782480 12/01/2005 00:00:00;573,794686782480 12/01/2005 00:00:00;573,794686782480 13/01/2005 00:00:00;576,339783535513 13/01/2005 00:00:00;576,339783535513 13/01/2005 00:00:00;576,339783535513 14/01/2005 00:00:00;577,546736634890 14/01/2005 00:00:00;577,546736634890 14/01/2005 00:00:00;577,546736634890 17/01/2005 00:00:00;579,757297474509 17/01/2005 00:00:00;579,757297474509 17/01/2005 00:00:00;579,757297474509 18/01/2005 00:00:00;583,384716300353 18/01/2005 00:00:00;583,384716300353 18/01/2005 00:00:00;583,384716300353 19/01/2005 00:00:00;587,300754345613 19/01/2005 00:00:00;587,300754345613 19/01/2005 00:00:00;587,300754345613 20/01/2005 00:00:00;584,040669071754 20/01/2005 00:00:00;584,040669071754 20/01/2005 00:00:00;584,040669071754 21/01/2005 00:00:00;587,641849786742 21/01/2005 00:00:00;587,641849786742 21/01/2005 00:00:00;587,641849786742 24/01/2005 00:00:00;587,759921285594 24/01/2005 00:00:00;587,759921285594 24/01/2005 00:00:00;587,759921285594 25/01/2005 00:00:00;590,678911118325 25/01/2005 00:00:00;590,678911118325 25/01/2005 00:00:00;590,678911118325 26/01/2005 00:00:00;595,460806821834 26/01/2005 00:00:00;595,460806821834 26/01/2005 00:00:00;595,460806821834 27/01/2005 00:00:00;597,081010167193 27/01/2005 00:00:00;597,081010167193 27/01/2005 00:00:00;597,081010167193 28/01/2005 00:00:00;600,938012463027 28/01/2005 00:00:00;600,938012463027 28/01/2005 00:00:00;600,938012463027 31/01/2005 00:00:00;607,071170875621 31/01/2005 00:00:00;607,071170875621 31/01/2005 00:00:00;607,071170875621 01/02/2005 00:00:00;609,334207936952 01/02/2005 00:00:00;609,334207936952 01/02/2005 00:00:00;609,334207936952 02/02/2005 00:00:00;611,518530665715 02/02/2005 00:00:00;611,518530665715 02/02/2005 00:00:00;611,518530665715 03/02/2005 00:00:00;611,820268940559 03/02/2005 00:00:00;611,820268940559 03/02/2005 00:00:00;611,820268940559 04/02/2005 00:00:00;614,234175139313 04/02/2005 00:00:00;614,234175139313 04/02/2005 00:00:00;614,234175139313 07/02/2005 00:00:00;618,327320432851 07/02/2005 00:00:00;618,327320432851 07/02/2005 00:00:00;618,327320432851 08/02/2005 00:00:00;621,692358150135 08/02/2005 00:00:00;621,692358150135 08/02/2005 00:00:00;621,692358150135 09/02/2005 00:00:00;619,009511315107 09/02/2005 00:00:00;619,009511315107 09/02/2005 00:00:00;619,009511315107 10/02/2005 00:00:00;618,589701541411 10/02/2005 00:00:00;618,589701541411 10/02/2005 00:00:00;618,589701541411 11/02/2005 00:00:00;623,069858970076 11/02/2005 00:00:00;623,069858970076 11/02/2005 00:00:00;623,069858970076 14/02/2005 00:00:00;624,355526402020 14/02/2005 00:00:00;624,355526402020 14/02/2005 00:00:00;624,355526402020 15/02/2005 00:00:00;626,894063627340 15/02/2005 00:00:00;626,894063627340 15/02/2005 00:00:00;626,894063627340 16/02/2005 00:00:00;625,195145949413 16/02/2005 00:00:00;625,195145949413 16/02/2005 00:00:00;625,195145949413 17/02/2005 00:00:00;624,604788455152 17/02/2005 00:00:00;624,604788455152 17/02/2005 00:00:00;624,604788455152 18/02/2005 00:00:00;624,211216792312 18/02/2005 00:00:00;624,211216792312 18/02/2005 00:00:00;624,211216792312 21/02/2005 00:00:00;624,165300098314 21/02/2005 00:00:00;624,165300098314 21/02/2005 00:00:00;624,165300098314 22/02/2005 00:00:00;621,482453263286 22/02/2005 00:00:00;621,482453263286 22/02/2005 00:00:00;621,482453263286 23/02/2005 00:00:00;616,038045260663 23/02/2005 00:00:00;616,038045260663 23/02/2005 00:00:00;616,038045260663 24/02/2005 00:00:00;618,891439816255 24/02/2005 00:00:00;618,891439816255 24/02/2005 00:00:00;618,891439816255 25/02/2005 00:00:00;623,607740242624 25/02/2005 00:00:00;623,607740242624 25/02/2005 00:00:00;623,607740242624 28/02/2005 00:00:00;624,342407346592 28/02/2005 00:00:00;624,342407346592 28/02/2005 00:00:00;624,342407346592 01/03/2005 00:00:00;625,378812725404 01/03/2005 00:00:00;625,378812725404 01/03/2005 00:00:00;625,378812725404 02/03/2005 00:00:00;625,109872089130 02/03/2005 00:00:00;625,109872089130 02/03/2005 00:00:00;625,109872089130 03/03/2005 00:00:00;624,683502787720 03/03/2005 00:00:00;624,683502787720 03/03/2005 00:00:00;624,683502787720 04/03/2005 00:00:00;625,162348310842 04/03/2005 00:00:00;625,162348310842 04/03/2005 00:00:00;625,162348310842 07/03/2005 00:00:00;627,661528369878 07/03/2005 00:00:00;627,661528369878 07/03/2005 00:00:00;627,661528369878 08/03/2005 00:00:00;625,208265004840 08/03/2005 00:00:00;625,208265004840 08/03/2005 00:00:00;625,208265004840 09/03/2005 00:00:00;624,257133486310 09/03/2005 00:00:00;624,257133486310 09/03/2005 00:00:00;624,257133486310 10/03/2005 00:00:00;622,577894391525 10/03/2005 00:00:00;622,577894391525 10/03/2005 00:00:00;622,577894391525 11/03/2005 00:00:00;621,777632010416 11/03/2005 00:00:00;621,777632010416 11/03/2005 00:00:00;621,777632010416 14/03/2005 00:00:00;621,771072482702 14/03/2005 00:00:00;621,771072482702 14/03/2005 00:00:00;621,771072482702 15/03/2005 00:00:00;624,230895375453 15/03/2005 00:00:00;624,230895375453 15/03/2005 00:00:00;624,230895375453 16/03/2005 00:00:00;621,633322400708 16/03/2005 00:00:00;621,633322400708 16/03/2005 00:00:00;621,633322400708 17/03/2005 00:00:00;621,626762872994 17/03/2005 00:00:00;621,626762872994 17/03/2005 00:00:00;621,626762872994 18/03/2005 00:00:00;621,882584453840 18/03/2005 00:00:00;621,882584453840 18/03/2005 00:00:00;621,882584453840 21/03/2005 00:00:00;621,738274844132 21/03/2005 00:00:00;621,738274844132 21/03/2005 00:00:00;621,738274844132 22/03/2005 00:00:00;624,408002623731 22/03/2005 00:00:00;624,408002623731 22/03/2005 00:00:00;624,408002623731 23/03/2005 00:00:00;619,750737946789 23/03/2005 00:00:00;619,750737946789 23/03/2005 00:00:00;619,750737946789 24/03/2005 00:00:00;622,853394555512 24/03/2005 00:00:00;622,853394555512 24/03/2005 00:00:00;622,853394555512 29/03/2005 00:00:00;622,827156444656 29/03/2005 00:00:00;622,827156444656 29/03/2005 00:00:00;622,827156444656 30/03/2005 00:00:00;621,935060675552 30/03/2005 00:00:00;621,935060675552 30/03/2005 00:00:00;621,935060675552 31/03/2005 00:00:00;623,693014102905 31/03/2005 00:00:00;623,693014102905 31/03/2005 00:00:00;623,693014102905 01/04/2005 00:00:00;627,071170875617 01/04/2005 00:00:00;627,071170875617 01/04/2005 00:00:00;627,071170875617 04/04/2005 00:00:00;625,700229583390 04/04/2005 00:00:00;625,700229583390 04/04/2005 00:00:00;625,700229583390 05/04/2005 00:00:00;628,901279107824 05/04/2005 00:00:00;628,901279107824 05/04/2005 00:00:00;628,901279107824 06/04/2005 00:00:00;630,560839619466 06/04/2005 00:00:00;630,560839619466 06/04/2005 00:00:00;630,560839619466 07/04/2005 00:00:00;633,401115119630 07/04/2005 00:00:00;633,401115119630 07/04/2005 00:00:00;633,401115119630 08/04/2005 00:00:00;635,421449655543 08/04/2005 00:00:00;635,421449655543 08/04/2005 00:00:00;635,421449655543 11/04/2005 00:00:00;635,040997048131 11/04/2005 00:00:00;635,040997048131 11/04/2005 00:00:00;635,040997048131 12/04/2005 00:00:00;634,562151525009 12/04/2005 00:00:00;634,562151525009 12/04/2005 00:00:00;634,562151525009 13/04/2005 00:00:00;634,916366021565 13/04/2005 00:00:00;634,916366021565 13/04/2005 00:00:00;634,916366021565 14/04/2005 00:00:00;632,515578878239 14/04/2005 00:00:00;632,515578878239 14/04/2005 00:00:00;632,515578878239 15/04/2005 00:00:00;627,668087897591 15/04/2005 00:00:00;627,668087897591 15/04/2005 00:00:00;627,668087897591 18/04/2005 00:00:00;614,785175467287 18/04/2005 00:00:00;614,785175467287 18/04/2005 00:00:00;614,785175467287 19/04/2005 00:00:00;615,900295178668 19/04/2005 00:00:00;615,900295178668 19/04/2005 00:00:00;615,900295178668 20/04/2005 00:00:00;616,812069530914 20/04/2005 00:00:00;616,812069530914 20/04/2005 00:00:00;616,812069530914 21/04/2005 00:00:00;613,676615283621 21/04/2005 00:00:00;613,676615283621 21/04/2005 00:00:00;613,676615283621 22/04/2005 00:00:00;614,798294522715 22/04/2005 00:00:00;614,798294522715 22/04/2005 00:00:00;614,798294522715 25/04/2005 00:00:00;614,240734667025 25/04/2005 00:00:00;614,240734667025 25/04/2005 00:00:00;614,240734667025 26/04/2005 00:00:00;612,371269268534 26/04/2005 00:00:00;612,371269268534 26/04/2005 00:00:00;612,371269268534 27/04/2005 00:00:00;607,202361429899 27/04/2005 00:00:00;607,202361429899 27/04/2005 00:00:00;607,202361429899 28/04/2005 00:00:00;603,128894719502 28/04/2005 00:00:00;603,128894719502 28/04/2005 00:00:00;603,128894719502 29/04/2005 00:00:00;602,577894391526 29/04/2005 00:00:00;602,577894391526 29/04/2005 00:00:00;602,577894391526 02/05/2005 00:00:00;603,102656608646 02/05/2005 00:00:00;603,102656608646 02/05/2005 00:00:00;603,102656608646 03/05/2005 00:00:00;607,510659232457 03/05/2005 00:00:00;607,510659232457 03/05/2005 00:00:00;607,510659232457 04/05/2005 00:00:00;607,097408986475 04/05/2005 00:00:00;607,097408986475 04/05/2005 00:00:00;607,097408986475 06/05/2005 00:00:00;610,200065595198 06/05/2005 00:00:00;610,200065595198 06/05/2005 00:00:00;610,200065595198 09/05/2005 00:00:00;610,744506395461 09/05/2005 00:00:00;610,744506395461 09/05/2005 00:00:00;610,744506395461 10/05/2005 00:00:00;608,717612331833 10/05/2005 00:00:00;608,717612331833 10/05/2005 00:00:00;608,717612331833 11/05/2005 00:00:00;607,333551984179 11/05/2005 00:00:00;607,333551984179 11/05/2005 00:00:00;607,333551984179 12/05/2005 00:00:00;608,297802558137 12/05/2005 00:00:00;608,297802558137 12/05/2005 00:00:00;608,297802558137 13/05/2005 00:00:00;607,300754345608 13/05/2005 00:00:00;607,300754345608 13/05/2005 00:00:00;607,300754345608 17/05/2005 00:00:00;608,573302722125 17/05/2005 00:00:00;608,573302722125 17/05/2005 00:00:00;608,573302722125 18/05/2005 00:00:00;615,769104624387 18/05/2005 00:00:00;615,769104624387 18/05/2005 00:00:00;615,769104624387 19/05/2005 00:00:00;618,078058379716 19/05/2005 00:00:00;618,078058379716 19/05/2005 00:00:00;618,078058379716 20/05/2005 00:00:00;618,333879960563 20/05/2005 00:00:00;618,333879960563 20/05/2005 00:00:00;618,333879960563 23/05/2005 00:00:00;621,403738930716 23/05/2005 00:00:00;621,403738930716 23/05/2005 00:00:00;621,403738930716 24/05/2005 00:00:00;622,322072810677 24/05/2005 00:00:00;622,322072810677 24/05/2005 00:00:00;622,322072810677 25/05/2005 00:00:00;623,863561823468 25/05/2005 00:00:00;623,863561823468 25/05/2005 00:00:00;623,863561823468 26/05/2005 00:00:00;627,556575926452 26/05/2005 00:00:00;627,556575926452 26/05/2005 00:00:00;627,556575926452 27/05/2005 00:00:00;627,733683174730 27/05/2005 00:00:00;627,733683174730 27/05/2005 00:00:00;627,733683174730 30/05/2005 00:00:00;628,468350278698 30/05/2005 00:00:00;628,468350278698 30/05/2005 00:00:00;628,468350278698 31/05/2005 00:00:00;630,626434896606 31/05/2005 00:00:00;630,626434896606 31/05/2005 00:00:00;630,626434896606 01/06/2005 00:00:00;636,562807477779 01/06/2005 00:00:00;636,562807477779 01/06/2005 00:00:00;636,562807477779 02/06/2005 00:00:00;637,632010495162 02/06/2005 00:00:00;637,632010495162 02/06/2005 00:00:00;637,632010495162 03/06/2005 00:00:00;636,989176779189 03/06/2005 00:00:00;636,989176779189 03/06/2005 00:00:00;636,989176779189 06/06/2005 00:00:00;638,491308625696 06/06/2005 00:00:00;638,491308625696 06/06/2005 00:00:00;638,491308625696 07/06/2005 00:00:00;642,958346998932 07/06/2005 00:00:00;642,958346998932 07/06/2005 00:00:00;642,958346998932 08/06/2005 00:00:00;646,775992128483 08/06/2005 00:00:00;646,775992128483 08/06/2005 00:00:00;646,775992128483 09/06/2005 00:00:00;643,640537881189 09/06/2005 00:00:00;643,640537881189 09/06/2005 00:00:00;643,640537881189 10/06/2005 00:00:00;644,139061987453 10/06/2005 00:00:00;644,139061987453 10/06/2005 00:00:00;644,139061987453 13/06/2005 00:00:00;648,979993440388 13/06/2005 00:00:00;648,979993440388 13/06/2005 00:00:00;648,979993440388 14/06/2005 00:00:00;651,361102000571 14/06/2005 00:00:00;651,361102000571 14/06/2005 00:00:00;651,361102000571 15/06/2005 00:00:00;652,823876680794 15/06/2005 00:00:00;652,823876680794 15/06/2005 00:00:00;652,823876680794 16/06/2005 00:00:00;655,624795014673 16/06/2005 00:00:00;655,624795014673 16/06/2005 00:00:00;655,624795014673 17/06/2005 00:00:00;656,989176779186 17/06/2005 00:00:00;656,989176779186 17/06/2005 00:00:00;656,989176779186 20/06/2005 00:00:00;656,628402754916 20/06/2005 00:00:00;656,628402754916 20/06/2005 00:00:00;656,628402754916 21/06/2005 00:00:00;657,481141357736 21/06/2005 00:00:00;657,481141357736 21/06/2005 00:00:00;657,481141357736 22/06/2005 00:00:00;655,487044932679 22/06/2005 00:00:00;655,487044932679 22/06/2005 00:00:00;655,487044932679 23/06/2005 00:00:00;655,434568710967 23/06/2005 00:00:00;655,434568710967 23/06/2005 00:00:00;655,434568710967 24/06/2005 00:00:00;652,928829124218 24/06/2005 00:00:00;652,928829124218 24/06/2005 00:00:00;652,928829124218 27/06/2005 00:00:00;650,337815677186 27/06/2005 00:00:00;650,337815677186 27/06/2005 00:00:00;650,337815677186 28/06/2005 00:00:00;655,539521154391 28/06/2005 00:00:00;655,539521154391 28/06/2005 00:00:00;655,539521154391 29/06/2005 00:00:00;657,330272220314 29/06/2005 00:00:00;657,330272220314 29/06/2005 00:00:00;657,330272220314 30/06/2005 00:00:00;657,317153164886 30/06/2005 00:00:00;657,317153164886 30/06/2005 00:00:00;657,317153164886 01/07/2005 00:00:00;663,968514266886 01/07/2005 00:00:00;663,968514266886 01/07/2005 00:00:00;663,968514266886 04/07/2005 00:00:00;666,782551656193 04/07/2005 00:00:00;666,782551656193 04/07/2005 00:00:00;666,782551656193 05/07/2005 00:00:00;667,805837979578 05/07/2005 00:00:00;667,805837979578 05/07/2005 00:00:00;667,805837979578 06/07/2005 00:00:00;673,132174483349 06/07/2005 00:00:00;673,132174483349 06/07/2005 00:00:00;673,132174483349 07/07/2005 00:00:00;667,215480485318 07/07/2005 00:00:00;667,215480485318 07/07/2005 00:00:00;667,215480485318 08/07/2005 00:00:00;675,670711708668 08/07/2005 00:00:00;675,670711708668 08/07/2005 00:00:00;675,670711708668 11/07/2005 00:00:00;679,455559199648 11/07/2005 00:00:00;679,455559199648 11/07/2005 00:00:00;679,455559199648 12/07/2005 00:00:00;676,779271892335 12/07/2005 00:00:00;676,779271892335 12/07/2005 00:00:00;676,779271892335 13/07/2005 00:00:00;678,373237126838 13/07/2005 00:00:00;678,373237126838 13/07/2005 00:00:00;678,373237126838 15/07/2005 00:00:00;678,274844211128 15/07/2005 00:00:00;678,274844211128 15/07/2005 00:00:00;678,274844211128 18/07/2005 00:00:00;675,710068874952 18/07/2005 00:00:00;675,710068874952 18/07/2005 00:00:00;675,710068874952 19/07/2005 00:00:00;676,943260085185 19/07/2005 00:00:00;676,943260085185 19/07/2005 00:00:00;676,943260085185 20/07/2005 00:00:00;679,455559199648 20/07/2005 00:00:00;679,455559199648 20/07/2005 00:00:00;679,455559199648 21/07/2005 00:00:00;680,734667103879 21/07/2005 00:00:00;680,734667103879 21/07/2005 00:00:00;680,734667103879 22/07/2005 00:00:00;680,360774024181 22/07/2005 00:00:00;680,360774024181 22/07/2005 00:00:00;680,360774024181 25/07/2005 00:00:00;681,521810429559 25/07/2005 00:00:00;681,521810429559 25/07/2005 00:00:00;681,521810429559 26/07/2005 00:00:00;682,656608724082 26/07/2005 00:00:00;682,656608724082 26/07/2005 00:00:00;682,656608724082 27/07/2005 00:00:00;687,589373565013 27/07/2005 00:00:00;687,589373565013 27/07/2005 00:00:00;687,589373565013 28/07/2005 00:00:00;694,509675303287 28/07/2005 00:00:00;694,509675303287 28/07/2005 00:00:00;694,509675303287 29/07/2005 00:00:00;695,493604460387 29/07/2005 00:00:00;695,493604460387 29/07/2005 00:00:00;695,493604460387 01/08/2005 00:00:00;697,553296162584 01/08/2005 00:00:00;697,553296162584 01/08/2005 00:00:00;697,553296162584 02/08/2005 00:00:00;703,023942276063 02/08/2005 00:00:00;703,023942276063 02/08/2005 00:00:00;703,023942276063 03/08/2005 00:00:00;703,673335519750 03/08/2005 00:00:00;703,673335519750 03/08/2005 00:00:00;703,673335519750 04/08/2005 00:00:00;703,194489996627 04/08/2005 00:00:00;703,194489996627 04/08/2005 00:00:00;703,194489996627 05/08/2005 00:00:00;701,213512626998 05/08/2005 00:00:00;701,213512626998 05/08/2005 00:00:00;701,213512626998 08/08/2005 00:00:00;704,303050180294 08/08/2005 00:00:00;704,303050180294 08/08/2005 00:00:00;704,303050180294 09/08/2005 00:00:00;707,320432928736 09/08/2005 00:00:00;707,320432928736 09/08/2005 00:00:00;707,320432928736 10/08/2005 00:00:00;708,330600196692 10/08/2005 00:00:00;708,330600196692 10/08/2005 00:00:00;708,330600196692 11/08/2005 00:00:00;707,418825844446 11/08/2005 00:00:00;707,418825844446 11/08/2005 00:00:00;707,418825844446 12/08/2005 00:00:00;706,775992128473 12/08/2005 00:00:00;706,775992128473 12/08/2005 00:00:00;706,775992128473 16/08/2005 00:00:00;708,028861921848 16/08/2005 00:00:00;708,028861921848 16/08/2005 00:00:00;708,028861921848 17/08/2005 00:00:00;705,450967530244 17/08/2005 00:00:00;705,450967530244 17/08/2005 00:00:00;705,450967530244 18/08/2005 00:00:00;703,535585437755 18/08/2005 00:00:00;703,535585437755 18/08/2005 00:00:00;703,535585437755 19/08/2005 00:00:00;701,449655624702 19/08/2005 00:00:00;701,449655624702 19/08/2005 00:00:00;701,449655624702 22/08/2005 00:00:00;703,725811741461 22/08/2005 00:00:00;703,725811741461 22/08/2005 00:00:00;703,725811741461 23/08/2005 00:00:00;703,889799934311 23/08/2005 00:00:00;703,889799934311 23/08/2005 00:00:00;703,889799934311 24/08/2005 00:00:00;704,119383404301 24/08/2005 00:00:00;704,119383404301 24/08/2005 00:00:00;704,119383404301 25/08/2005 00:00:00;700,157428665043 25/08/2005 00:00:00;700,157428665043 25/08/2005 00:00:00;700,157428665043 26/08/2005 00:00:00;700,957691046151 26/08/2005 00:00:00;700,957691046151 26/08/2005 00:00:00;700,957691046151 29/08/2005 00:00:00;699,048868481376 29/08/2005 00:00:00;699,048868481376 29/08/2005 00:00:00;699,048868481376 30/08/2005 00:00:00;703,489668743757 30/08/2005 00:00:00;703,489668743757 30/08/2005 00:00:00;703,489668743757 31/08/2005 00:00:00;715,132830436113 31/08/2005 00:00:00;715,132830436113 31/08/2005 00:00:00;715,132830436113 01/09/2005 00:00:00;718,845523122239 01/09/2005 00:00:00;718,845523122239 01/09/2005 00:00:00;718,845523122239 02/09/2005 00:00:00;719,350606756218 02/09/2005 00:00:00;719,350606756218 02/09/2005 00:00:00;719,350606756218 05/09/2005 00:00:00;724,270252541720 05/09/2005 00:00:00;724,270252541720 05/09/2005 00:00:00;724,270252541720 06/09/2005 00:00:00;727,228599540736 06/09/2005 00:00:00;727,228599540736 06/09/2005 00:00:00;727,228599540736 07/09/2005 00:00:00;731,649721219975 07/09/2005 00:00:00;731,649721219975 07/09/2005 00:00:00;731,649721219975 08/09/2005 00:00:00;729,950803542048 08/09/2005 00:00:00;729,950803542048 08/09/2005 00:00:00;729,950803542048 09/09/2005 00:00:00;732,233519186521 09/09/2005 00:00:00;732,233519186521 09/09/2005 00:00:00;732,233519186521 12/09/2005 00:00:00;735,054116103542 12/09/2005 00:00:00;735,054116103542 12/09/2005 00:00:00;735,054116103542 13/09/2005 00:00:00;734,824532633552 13/09/2005 00:00:00;734,824532633552 13/09/2005 00:00:00;734,824532633552 14/09/2005 00:00:00;737,907510659134 14/09/2005 00:00:00;737,907510659134 14/09/2005 00:00:00;737,907510659134 15/09/2005 00:00:00;741,469334207838 15/09/2005 00:00:00;741,469334207838 15/09/2005 00:00:00;741,469334207838 16/09/2005 00:00:00;749,340767464642 16/09/2005 00:00:00;749,340767464642 16/09/2005 00:00:00;749,340767464642 19/09/2005 00:00:00;751,039685142569 19/09/2005 00:00:00;751,039685142569 19/09/2005 00:00:00;751,039685142569 20/09/2005 00:00:00;751,433256805410 20/09/2005 00:00:00;751,433256805410 20/09/2005 00:00:00;751,433256805410 21/09/2005 00:00:00;751,124959002851 21/09/2005 00:00:00;751,124959002851 21/09/2005 00:00:00;751,124959002851 22/09/2005 00:00:00;748,035421449555 22/09/2005 00:00:00;748,035421449555 22/09/2005 00:00:00;748,035421449555 23/09/2005 00:00:00;749,012791078942 23/09/2005 00:00:00;749,012791078942 23/09/2005 00:00:00;749,012791078942 26/09/2005 00:00:00;754,214496556147 26/09/2005 00:00:00;754,214496556147 26/09/2005 00:00:00;754,214496556147 27/09/2005 00:00:00;757,966546408557 27/09/2005 00:00:00;757,966546408557 27/09/2005 00:00:00;757,966546408557 28/09/2005 00:00:00;765,070514922823 28/09/2005 00:00:00;765,070514922823 28/09/2005 00:00:00;765,070514922823 29/09/2005 00:00:00;766,677599212754 29/09/2005 00:00:00;766,677599212754 29/09/2005 00:00:00;766,677599212754 30/09/2005 00:00:00;768,652017054669 30/09/2005 00:00:00;768,652017054669 30/09/2005 00:00:00;768,652017054669 03/10/2005 00:00:00;771,715316497109 03/10/2005 00:00:00;771,715316497109 03/10/2005 00:00:00;771,715316497109 04/10/2005 00:00:00;772,285995408227 04/10/2005 00:00:00;772,285995408227 04/10/2005 00:00:00;772,285995408227 05/10/2005 00:00:00;768,022302394124 05/10/2005 00:00:00;768,022302394124 05/10/2005 00:00:00;768,022302394124 06/10/2005 00:00:00;757,586093801145 06/10/2005 00:00:00;757,586093801145 06/10/2005 00:00:00;757,586093801145 07/10/2005 00:00:00;757,251557887730 07/10/2005 00:00:00;757,251557887730 07/10/2005 00:00:00;757,251557887730 10/10/2005 00:00:00;762,722204001209 10/10/2005 00:00:00;762,722204001209 10/10/2005 00:00:00;762,722204001209 11/10/2005 00:00:00;767,628730731284 11/10/2005 00:00:00;767,628730731284 11/10/2005 00:00:00;767,628730731284 12/10/2005 00:00:00;765,483765168805 12/10/2005 00:00:00;765,483765168805 12/10/2005 00:00:00;765,483765168805 13/10/2005 00:00:00;750,678911118298 13/10/2005 00:00:00;750,678911118298 13/10/2005 00:00:00;750,678911118298 14/10/2005 00:00:00;745,136110199965 14/10/2005 00:00:00;745,136110199965 14/10/2005 00:00:00;745,136110199965 17/10/2005 00:00:00;749,452279435780 17/10/2005 00:00:00;749,452279435780 17/10/2005 00:00:00;749,452279435780 18/10/2005 00:00:00;742,997704165200 18/10/2005 00:00:00;742,997704165200 18/10/2005 00:00:00;742,997704165200 19/10/2005 00:00:00;726,861265988751 19/10/2005 00:00:00;726,861265988751 19/10/2005 00:00:00;726,861265988751 20/10/2005 00:00:00;732,174483437094 20/10/2005 00:00:00;732,174483437094 20/10/2005 00:00:00;732,174483437094 21/10/2005 00:00:00;725,136110199968 21/10/2005 00:00:00;725,136110199968 21/10/2005 00:00:00;725,136110199968 24/10/2005 00:00:00;733,217448343620 24/10/2005 00:00:00;733,217448343620 24/10/2005 00:00:00;733,217448343620 25/10/2005 00:00:00;735,145949491537 25/10/2005 00:00:00;735,145949491537 25/10/2005 00:00:00;735,145949491537 26/10/2005 00:00:00;734,417841915283 26/10/2005 00:00:00;734,417841915283 26/10/2005 00:00:00;734,417841915283 27/10/2005 00:00:00;717,750081993999 27/10/2005 00:00:00;717,750081993999 27/10/2005 00:00:00;717,750081993999 28/10/2005 00:00:00;716,621843227191 28/10/2005 00:00:00;716,621843227191 28/10/2005 00:00:00;716,621843227191 31/10/2005 00:00:00;725,004919645688 31/10/2005 00:00:00;725,004919645688 31/10/2005 00:00:00;725,004919645688 02/11/2005 00:00:00;725,883896359364 02/11/2005 00:00:00;725,883896359364 02/11/2005 00:00:00;725,883896359364 03/11/2005 00:00:00;735,368973433813 03/11/2005 00:00:00;735,368973433813 03/11/2005 00:00:00;735,368973433813 04/11/2005 00:00:00;735,716628402655 04/11/2005 00:00:00;735,716628402655 04/11/2005 00:00:00;735,716628402655 07/11/2005 00:00:00;736,123319120924 07/11/2005 00:00:00;736,123319120924 07/11/2005 00:00:00;736,123319120924 08/11/2005 00:00:00;737,986224991701 08/11/2005 00:00:00;737,986224991701 08/11/2005 00:00:00;737,986224991701 09/11/2005 00:00:00;734,890127910691 09/11/2005 00:00:00;734,890127910691 09/11/2005 00:00:00;734,890127910691 10/11/2005 00:00:00;737,120367333452 10/11/2005 00:00:00;737,120367333452 10/11/2005 00:00:00;737,120367333452 14/11/2005 00:00:00;737,349950803442 14/11/2005 00:00:00;737,349950803442 14/11/2005 00:00:00;737,349950803442 15/11/2005 00:00:00;734,988520826401 15/11/2005 00:00:00;734,988520826401 15/11/2005 00:00:00;734,988520826401 16/11/2005 00:00:00;731,918661856247 16/11/2005 00:00:00;731,918661856247 16/11/2005 00:00:00;731,918661856247 17/11/2005 00:00:00;737,041653000884 17/11/2005 00:00:00;737,041653000884 17/11/2005 00:00:00;737,041653000884 18/11/2005 00:00:00;738,019022630270 18/11/2005 00:00:00;738,019022630270 18/11/2005 00:00:00;738,019022630270 21/11/2005 00:00:00;739,435880616495 21/11/2005 00:00:00;739,435880616495 21/11/2005 00:00:00;739,435880616495 22/11/2005 00:00:00;739,691702197341 22/11/2005 00:00:00;739,691702197341 22/11/2005 00:00:00;739,691702197341 23/11/2005 00:00:00;743,273204329187 23/11/2005 00:00:00;743,273204329187 23/11/2005 00:00:00;743,273204329187 24/11/2005 00:00:00;741,029845850998 24/11/2005 00:00:00;741,029845850998 24/11/2005 00:00:00;741,029845850998 25/11/2005 00:00:00;746,566087241617 25/11/2005 00:00:00;746,566087241617 25/11/2005 00:00:00;746,566087241617 28/11/2005 00:00:00;748,809445719806 28/11/2005 00:00:00;748,809445719806 28/11/2005 00:00:00;748,809445719806 29/11/2005 00:00:00;753,237126926759 29/11/2005 00:00:00;753,237126926759 29/11/2005 00:00:00;753,237126926759 30/11/2005 00:00:00;752,705805181925 30/11/2005 00:00:00;752,705805181925 30/11/2005 00:00:00;752,705805181925 01/12/2005 00:00:00;757,133486388877 01/12/2005 00:00:00;757,133486388877 01/12/2005 00:00:00;757,133486388877 02/12/2005 00:00:00;761,994096424954 02/12/2005 00:00:00;761,994096424954 02/12/2005 00:00:00;761,994096424954 05/12/2005 00:00:00;763,916038045157 05/12/2005 00:00:00;763,916038045157 05/12/2005 00:00:00;763,916038045157 06/12/2005 00:00:00;767,025254181594 06/12/2005 00:00:00;767,025254181594 06/12/2005 00:00:00;767,025254181594 07/12/2005 00:00:00;771,571006887399 07/12/2005 00:00:00;771,571006887399 07/12/2005 00:00:00;771,571006887399 08/12/2005 00:00:00;770,278779927740 08/12/2005 00:00:00;770,278779927740 08/12/2005 00:00:00;770,278779927740 09/12/2005 00:00:00;768,717612331807 09/12/2005 00:00:00;768,717612331807 09/12/2005 00:00:00;768,717612331807 12/12/2005 00:00:00;770,626434896582 12/12/2005 00:00:00;770,626434896582 12/12/2005 00:00:00;770,626434896582 13/12/2005 00:00:00;769,799934404618 13/12/2005 00:00:00;769,799934404618 13/12/2005 00:00:00;769,799934404618 14/12/2005 00:00:00;767,628730731283 14/12/2005 00:00:00;767,628730731283 14/12/2005 00:00:00;767,628730731283 15/12/2005 00:00:00;765,969170219640 15/12/2005 00:00:00;765,969170219640 15/12/2005 00:00:00;765,969170219640 16/12/2005 00:00:00;765,444408002519 16/12/2005 00:00:00;765,444408002519 16/12/2005 00:00:00;765,444408002519 19/12/2005 00:00:00;766,054444079922 19/12/2005 00:00:00;766,054444079922 19/12/2005 00:00:00;766,054444079922 20/12/2005 00:00:00;767,543456871000 20/12/2005 00:00:00;767,543456871000 20/12/2005 00:00:00;767,543456871000 21/12/2005 00:00:00;769,321088881495 21/12/2005 00:00:00;769,321088881495 21/12/2005 00:00:00;769,321088881495 22/12/2005 00:00:00;769,150541160931 22/12/2005 00:00:00;769,150541160931 22/12/2005 00:00:00;769,150541160931 23/12/2005 00:00:00;770,121351262604 23/12/2005 00:00:00;770,121351262604 23/12/2005 00:00:00;770,121351262604 27/12/2005 00:00:00;772,764840931347 27/12/2005 00:00:00;772,764840931347 27/12/2005 00:00:00;772,764840931347 28/12/2005 00:00:00;773,886520170442 28/12/2005 00:00:00;773,886520170442 28/12/2005 00:00:00;773,886520170442 29/12/2005 00:00:00;780,655952771294 29/12/2005 00:00:00;780,655952771294 29/12/2005 00:00:00;780,655952771294 30/12/2005 00:00:00;778,609380124524 30/12/2005 00:00:00;778,609380124524 30/12/2005 00:00:00;778,609380124524 02/01/2006 00:00:00;781,921941620096 02/01/2006 00:00:00;781,921941620096 02/01/2006 00:00:00;781,921941620096 03/01/2006 00:00:00;790,862577894283 03/01/2006 00:00:00;790,862577894283 03/01/2006 00:00:00;790,862577894283 04/01/2006 00:00:00;802,505739586640 04/01/2006 00:00:00;802,505739586640 04/01/2006 00:00:00;802,505739586640 05/01/2006 00:00:00;805,562479501365 05/01/2006 00:00:00;805,562479501365 05/01/2006 00:00:00;805,562479501365 06/01/2006 00:00:00;812,128566743083 06/01/2006 00:00:00;812,128566743083 06/01/2006 00:00:00;812,128566743083 09/01/2006 00:00:00;813,355198425602 09/01/2006 00:00:00;813,355198425602 09/01/2006 00:00:00;813,355198425602 10/01/2006 00:00:00;810,495244342296 10/01/2006 00:00:00;810,495244342296 10/01/2006 00:00:00;810,495244342296 11/01/2006 00:00:00;816,890783863450 11/01/2006 00:00:00;816,890783863450 11/01/2006 00:00:00;816,890783863450 12/01/2006 00:00:00;819,875368973321 12/01/2006 00:00:00;819,875368973321 12/01/2006 00:00:00;819,875368973321 13/01/2006 00:00:00;816,182354870337 13/01/2006 00:00:00;816,182354870337 13/01/2006 00:00:00;816,182354870337 16/01/2006 00:00:00;818,655296818516 16/01/2006 00:00:00;818,655296818516 16/01/2006 00:00:00;818,655296818516 17/01/2006 00:00:00;813,066579206185 17/01/2006 00:00:00;813,066579206185 17/01/2006 00:00:00;813,066579206185 18/01/2006 00:00:00;808,527386028095 18/01/2006 00:00:00;808,527386028095 18/01/2006 00:00:00;808,527386028095 19/01/2006 00:00:00;815,591997376076 19/01/2006 00:00:00;815,591997376076 19/01/2006 00:00:00;815,591997376076 20/01/2006 00:00:00;816,805510003167 20/01/2006 00:00:00;816,805510003167 20/01/2006 00:00:00;816,805510003167 23/01/2006 00:00:00;815,933092817205 23/01/2006 00:00:00;815,933092817205 23/01/2006 00:00:00;815,933092817205 24/01/2006 00:00:00;818,222367989392 24/01/2006 00:00:00;818,222367989392 24/01/2006 00:00:00;818,222367989392 25/01/2006 00:00:00;822,873073138620 25/01/2006 00:00:00;822,873073138620 25/01/2006 00:00:00;822,873073138620 26/01/2006 00:00:00;829,839291570892 26/01/2006 00:00:00;829,839291570892 26/01/2006 00:00:00;829,839291570892 27/01/2006 00:00:00;840,957691046129 27/01/2006 00:00:00;840,957691046129 27/01/2006 00:00:00;840,957691046129 30/01/2006 00:00:00;842,269596588929 30/01/2006 00:00:00;842,269596588929 30/01/2006 00:00:00;842,269596588929 31/01/2006 00:00:00;842,276156116643 31/01/2006 00:00:00;842,276156116643 31/01/2006 00:00:00;842,276156116643 01/02/2006 00:00:00;850,908494588272 01/02/2006 00:00:00;850,908494588272 01/02/2006 00:00:00;850,908494588272 02/02/2006 00:00:00;853,289603148455 02/02/2006 00:00:00;853,289603148455 02/02/2006 00:00:00;853,289603148455 03/02/2006 00:00:00;852,207281075645 03/02/2006 00:00:00;852,207281075645 03/02/2006 00:00:00;852,207281075645 06/02/2006 00:00:00;856,595605116313 06/02/2006 00:00:00;856,595605116313 06/02/2006 00:00:00;856,595605116313 07/02/2006 00:00:00;855,441128238648 07/02/2006 00:00:00;855,441128238648 07/02/2006 00:00:00;855,441128238648 08/02/2006 00:00:00;850,987208920840 08/02/2006 00:00:00;850,987208920840 08/02/2006 00:00:00;850,987208920840 09/02/2006 00:00:00;859,704821252751 09/02/2006 00:00:00;859,704821252751 09/02/2006 00:00:00;859,704821252751 10/02/2006 00:00:00;860,432928829005 10/02/2006 00:00:00;860,432928829005 10/02/2006 00:00:00;860,432928829005 13/02/2006 00:00:00;864,093145293419 13/02/2006 00:00:00;864,093145293419 13/02/2006 00:00:00;864,093145293419 14/02/2006 00:00:00;866,828468350159 14/02/2006 00:00:00;866,828468350159 14/02/2006 00:00:00;866,828468350159 15/02/2006 00:00:00;873,296162676166 15/02/2006 00:00:00;873,296162676166 15/02/2006 00:00:00;873,296162676166 16/02/2006 00:00:00;876,497212200600 16/02/2006 00:00:00;876,497212200600 16/02/2006 00:00:00;876,497212200600 17/02/2006 00:00:00;882,341751393777 17/02/2006 00:00:00;882,341751393777 17/02/2006 00:00:00;882,341751393777 20/02/2006 00:00:00;882,636930140907 20/02/2006 00:00:00;882,636930140907 20/02/2006 00:00:00;882,636930140907 21/02/2006 00:00:00;884,539193177968 21/02/2006 00:00:00;884,539193177968 21/02/2006 00:00:00;884,539193177968 22/02/2006 00:00:00;887,025254181576 22/02/2006 00:00:00;887,025254181576 22/02/2006 00:00:00;887,025254181576 23/02/2006 00:00:00;888,468350278657 23/02/2006 00:00:00;888,468350278657 23/02/2006 00:00:00;888,468350278657 24/02/2006 00:00:00;890,423089537430 24/02/2006 00:00:00;890,423089537430 24/02/2006 00:00:00;890,423089537430 27/02/2006 00:00:00;894,299770416406 27/02/2006 00:00:00;894,299770416406 27/02/2006 00:00:00;894,299770416406 28/02/2006 00:00:00;885,883896359339 28/02/2006 00:00:00;885,883896359339 28/02/2006 00:00:00;885,883896359339 01/03/2006 00:00:00;891,656280747662 01/03/2006 00:00:00;891,656280747662 01/03/2006 00:00:00;891,656280747662 02/03/2006 00:00:00;890,482125286855 02/03/2006 00:00:00;890,482125286855 02/03/2006 00:00:00;890,482125286855 03/03/2006 00:00:00;892,076090521358 03/03/2006 00:00:00;892,076090521358 03/03/2006 00:00:00;892,076090521358 06/03/2006 00:00:00;897,612331911977 06/03/2006 00:00:00;897,612331911977 06/03/2006 00:00:00;897,612331911977 07/03/2006 00:00:00;888,586421777508 07/03/2006 00:00:00;888,586421777508 07/03/2006 00:00:00;888,586421777508 08/03/2006 00:00:00;884,244014430838 08/03/2006 00:00:00;884,244014430838 08/03/2006 00:00:00;884,244014430838 09/03/2006 00:00:00;893,066579206173 09/03/2006 00:00:00;893,066579206173 09/03/2006 00:00:00;893,066579206173 10/03/2006 00:00:00;905,332896031359 10/03/2006 00:00:00;905,332896031359 10/03/2006 00:00:00;905,332896031359 13/03/2006 00:00:00;910,790423089410 13/03/2006 00:00:00;910,790423089410 13/03/2006 00:00:00;910,790423089410 14/03/2006 00:00:00;910,711708756842 14/03/2006 00:00:00;910,711708756842 14/03/2006 00:00:00;910,711708756842 15/03/2006 00:00:00;911,780911774225 15/03/2006 00:00:00;911,780911774225 15/03/2006 00:00:00;911,780911774225 16/03/2006 00:00:00;920,564119383276 16/03/2006 00:00:00;920,564119383276 16/03/2006 00:00:00;920,564119383276 17/03/2006 00:00:00;924,486716956250 17/03/2006 00:00:00;924,486716956250 17/03/2006 00:00:00;924,486716956250 20/03/2006 00:00:00;924,749098064810 20/03/2006 00:00:00;924,749098064810 20/03/2006 00:00:00;924,749098064810 21/03/2006 00:00:00;921,653000983800 21/03/2006 00:00:00;921,653000983800 21/03/2006 00:00:00;921,653000983800 22/03/2006 00:00:00;926,126598884751 22/03/2006 00:00:00;926,126598884751 22/03/2006 00:00:00;926,126598884751 23/03/2006 00:00:00;923,948835683702 23/03/2006 00:00:00;923,948835683702 23/03/2006 00:00:00;923,948835683702 24/03/2006 00:00:00;925,844539193049 24/03/2006 00:00:00;925,844539193049 24/03/2006 00:00:00;925,844539193049 27/03/2006 00:00:00;921,908822564646 27/03/2006 00:00:00;921,908822564646 27/03/2006 00:00:00;921,908822564646 28/03/2006 00:00:00;923,830764184849 28/03/2006 00:00:00;923,830764184849 28/03/2006 00:00:00;923,830764184849 29/03/2006 00:00:00;928,999672023484 29/03/2006 00:00:00;928,999672023484 29/03/2006 00:00:00;928,999672023484 30/03/2006 00:00:00;932,312233519056 30/03/2006 00:00:00;932,312233519056 30/03/2006 00:00:00;932,312233519056 31/03/2006 00:00:00;932,463102656478 31/03/2006 00:00:00;932,463102656478 31/03/2006 00:00:00;932,463102656478 03/04/2006 00:00:00;936,667759921154 03/04/2006 00:00:00;936,667759921154 03/04/2006 00:00:00;936,667759921154 04/04/2006 00:00:00;937,874713020531 04/04/2006 00:00:00;937,874713020531 04/04/2006 00:00:00;937,874713020531 05/04/2006 00:00:00;937,809117743391 05/04/2006 00:00:00;937,809117743391 05/04/2006 00:00:00;937,809117743391 06/04/2006 00:00:00;948,146933420661 06/04/2006 00:00:00;948,146933420661 06/04/2006 00:00:00;948,146933420661 07/04/2006 00:00:00;945,470646113347 07/04/2006 00:00:00;945,470646113347 07/04/2006 00:00:00;945,470646113347 10/04/2006 00:00:00;945,654312889339 10/04/2006 00:00:00;945,654312889339 10/04/2006 00:00:00;945,654312889339 11/04/2006 00:00:00;943,246966218300 11/04/2006 00:00:00;943,246966218300 11/04/2006 00:00:00;943,246966218300 12/04/2006 00:00:00;935,985569038898 12/04/2006 00:00:00;935,985569038898 12/04/2006 00:00:00;935,985569038898 13/04/2006 00:00:00;939,186618563332 13/04/2006 00:00:00;939,186618563332 13/04/2006 00:00:00;939,186618563332 18/04/2006 00:00:00;940,400131190422 18/04/2006 00:00:00;940,400131190422 18/04/2006 00:00:00;940,400131190422 19/04/2006 00:00:00;947,937028533812 19/04/2006 00:00:00;947,937028533812 19/04/2006 00:00:00;947,937028533812 20/04/2006 00:00:00;949,498196129745 20/04/2006 00:00:00;949,498196129745 20/04/2006 00:00:00;949,498196129745 21/04/2006 00:00:00;970,560839619411 21/04/2006 00:00:00;970,560839619411 21/04/2006 00:00:00;970,560839619411 24/04/2006 00:00:00;970,318137093993 24/04/2006 00:00:00;970,318137093993 24/04/2006 00:00:00;970,318137093993 25/04/2006 00:00:00;974,450639553815 25/04/2006 00:00:00;974,450639553815 25/04/2006 00:00:00;974,450639553815 26/04/2006 00:00:00;973,210888815868 26/04/2006 00:00:00;973,210888815868 26/04/2006 00:00:00;973,210888815868 27/04/2006 00:00:00;968,146933420657 27/04/2006 00:00:00;968,146933420657 27/04/2006 00:00:00;968,146933420657 28/04/2006 00:00:00;964,027550016263 28/04/2006 00:00:00;964,027550016263 28/04/2006 00:00:00;964,027550016263 02/05/2006 00:00:00;968,816005247486 02/05/2006 00:00:00;968,816005247486 02/05/2006 00:00:00;968,816005247486 03/05/2006 00:00:00;969,944244014294 03/05/2006 00:00:00;969,944244014294 03/05/2006 00:00:00;969,944244014294 04/05/2006 00:00:00;979,094785175329 04/05/2006 00:00:00;979,094785175329 04/05/2006 00:00:00;979,094785175329 05/05/2006 00:00:00;985,155788783068 05/05/2006 00:00:00;985,155788783068 05/05/2006 00:00:00;985,155788783068 09/05/2006 00:00:00;986,677599212717 09/05/2006 00:00:00;986,677599212717 09/05/2006 00:00:00;986,677599212717 10/05/2006 00:00:00;989,793374876869 10/05/2006 00:00:00;989,793374876869 10/05/2006 00:00:00;989,793374876869 11/05/2006 00:00:00;994,719580190086 11/05/2006 00:00:00;994,719580190086 11/05/2006 00:00:00;994,719580190086 12/05/2006 00:00:00;971,938340439351 12/05/2006 00:00:00;971,938340439351 12/05/2006 00:00:00;971,938340439351 15/05/2006 00:00:00;949,826172515445 15/05/2006 00:00:00;949,826172515445 15/05/2006 00:00:00;949,826172515445 16/05/2006 00:00:00;943,693014102851 16/05/2006 00:00:00;943,693014102851 16/05/2006 00:00:00;943,693014102851 17/05/2006 00:00:00;922,269596588915 17/05/2006 00:00:00;922,269596588915 17/05/2006 00:00:00;922,269596588915 18/05/2006 00:00:00;910,062315513154 18/05/2006 00:00:00;910,062315513154 18/05/2006 00:00:00;910,062315513154 19/05/2006 00:00:00;905,739586749626 19/05/2006 00:00:00;905,739586749626 19/05/2006 00:00:00;905,739586749626 22/05/2006 00:00:00;869,727779599746 22/05/2006 00:00:00;869,727779599746 22/05/2006 00:00:00;869,727779599746 23/05/2006 00:00:00;891,039685142543 23/05/2006 00:00:00;891,039685142543 23/05/2006 00:00:00;891,039685142543 24/05/2006 00:00:00;875,723187930345 24/05/2006 00:00:00;875,723187930345 24/05/2006 00:00:00;875,723187930345 26/05/2006 00:00:00;907,392587733554 26/05/2006 00:00:00;907,392587733554 26/05/2006 00:00:00;907,392587733554 29/05/2006 00:00:00;919,173499507905 29/05/2006 00:00:00;919,173499507905 29/05/2006 00:00:00;919,173499507905 30/05/2006 00:00:00;899,180059035622 30/05/2006 00:00:00;899,180059035622 30/05/2006 00:00:00;899,180059035622 31/05/2006 00:00:00;907,176123318992 31/05/2006 00:00:00;907,176123318992 31/05/2006 00:00:00;907,176123318992 01/06/2006 00:00:00;908,442112167795 01/06/2006 00:00:00;908,442112167795 01/06/2006 00:00:00;908,442112167795 02/06/2006 00:00:00;914,837651688948 02/06/2006 00:00:00;914,837651688948 02/06/2006 00:00:00;914,837651688948 06/06/2006 00:00:00;891,643161692232 06/06/2006 00:00:00;891,643161692232 06/06/2006 00:00:00;891,643161692232 07/06/2006 00:00:00;886,238110855892 07/06/2006 00:00:00;886,238110855892 07/06/2006 00:00:00;886,238110855892 08/06/2006 00:00:00;862,505739586627 08/06/2006 00:00:00;862,505739586627 08/06/2006 00:00:00;862,505739586627 09/06/2006 00:00:00;871,439816333100 09/06/2006 00:00:00;871,439816333100 09/06/2006 00:00:00;871,439816333100 12/06/2006 00:00:00;863,883240406568 12/06/2006 00:00:00;863,883240406568 12/06/2006 00:00:00;863,883240406568 13/06/2006 00:00:00;842,197441784072 13/06/2006 00:00:00;842,197441784072 13/06/2006 00:00:00;842,197441784072 14/06/2006 00:00:00;840,072154804734 14/06/2006 00:00:00;840,072154804734 14/06/2006 00:00:00;840,072154804734 15/06/2006 00:00:00;869,091505411487 15/06/2006 00:00:00;869,091505411487 15/06/2006 00:00:00;869,091505411487 16/06/2006 00:00:00;863,555264020867 16/06/2006 00:00:00;863,555264020867 16/06/2006 00:00:00;863,555264020867 19/06/2006 00:00:00;870,331256149433 19/06/2006 00:00:00;870,331256149433 19/06/2006 00:00:00;870,331256149433 20/06/2006 00:00:00;868,133814365242 20/06/2006 00:00:00;868,133814365242 20/06/2006 00:00:00;868,133814365242 21/06/2006 00:00:00;865,575598556780 21/06/2006 00:00:00;865,575598556780 21/06/2006 00:00:00;865,575598556780 22/06/2006 00:00:00;872,082650049072 22/06/2006 00:00:00;872,082650049072 22/06/2006 00:00:00;872,082650049072 23/06/2006 00:00:00;873,250245982165 23/06/2006 00:00:00;873,250245982165 23/06/2006 00:00:00;873,250245982165 26/06/2006 00:00:00;878,294522794233 26/06/2006 00:00:00;878,294522794233 26/06/2006 00:00:00;878,294522794233 27/06/2006 00:00:00;880,170547720438 27/06/2006 00:00:00;880,170547720438 27/06/2006 00:00:00;880,170547720438 28/06/2006 00:00:00;876,733355198300 28/06/2006 00:00:00;876,733355198300 28/06/2006 00:00:00;876,733355198300 29/06/2006 00:00:00;885,326336503645 29/06/2006 00:00:00;885,326336503645 29/06/2006 00:00:00;885,326336503645 30/06/2006 00:00:00;897,822236798822 30/06/2006 00:00:00;897,822236798822 30/06/2006 00:00:00;897,822236798822 03/07/2006 00:00:00;900,557559855562 03/07/2006 00:00:00;900,557559855562 03/07/2006 00:00:00;900,557559855562 04/07/2006 00:00:00;901,489012790950 04/07/2006 00:00:00;901,489012790950 04/07/2006 00:00:00;901,489012790950 05/07/2006 00:00:00;892,902591013319 05/07/2006 00:00:00;892,902591013319 05/07/2006 00:00:00;892,902591013319 06/07/2006 00:00:00;892,830436208465 06/07/2006 00:00:00;892,830436208465 06/07/2006 00:00:00;892,830436208465 07/07/2006 00:00:00;887,714004591542 07/07/2006 00:00:00;887,714004591542 07/07/2006 00:00:00;887,714004591542 10/07/2006 00:00:00;883,889799934278 10/07/2006 00:00:00;883,889799934278 10/07/2006 00:00:00;883,889799934278 11/07/2006 00:00:00;877,238438832278 11/07/2006 00:00:00;877,238438832278 11/07/2006 00:00:00;877,238438832278 12/07/2006 00:00:00;879,632666447890 12/07/2006 00:00:00;879,632666447890 12/07/2006 00:00:00;879,632666447890 13/07/2006 00:00:00;866,015086913618 13/07/2006 00:00:00;866,015086913618 13/07/2006 00:00:00;866,015086913618 17/07/2006 00:00:00;842,538537225199 17/07/2006 00:00:00;842,538537225199 17/07/2006 00:00:00;842,538537225199 18/07/2006 00:00:00;836,005247622051 18/07/2006 00:00:00;836,005247622051 18/07/2006 00:00:00;836,005247622051 19/07/2006 00:00:00;852,167923909356 19/07/2006 00:00:00;852,167923909356 19/07/2006 00:00:00;852,167923909356 20/07/2006 00:00:00;855,441128238644 20/07/2006 00:00:00;855,441128238644 20/07/2006 00:00:00;855,441128238644 21/07/2006 00:00:00;848,986552968064 21/07/2006 00:00:00;848,986552968064 21/07/2006 00:00:00;848,986552968064 24/07/2006 00:00:00;856,208592981182 24/07/2006 00:00:00;856,208592981182 24/07/2006 00:00:00;856,208592981182 25/07/2006 00:00:00;864,650705149105 25/07/2006 00:00:00;864,650705149105 25/07/2006 00:00:00;864,650705149105 26/07/2006 00:00:00;868,435552640085 26/07/2006 00:00:00;868,435552640085 26/07/2006 00:00:00;868,435552640085 27/07/2006 00:00:00;882,131846506925 27/07/2006 00:00:00;882,131846506925 27/07/2006 00:00:00;882,131846506925 28/07/2006 00:00:00;881,646441456088 28/07/2006 00:00:00;881,646441456088 28/07/2006 00:00:00;881,646441456088 31/07/2006 00:00:00;886,592325352447 31/07/2006 00:00:00;886,592325352447 31/07/2006 00:00:00;886,592325352447 01/08/2006 00:00:00;881,102000655826 01/08/2006 00:00:00;881,102000655826 01/08/2006 00:00:00;881,102000655826 02/08/2006 00:00:00;883,279763856875 02/08/2006 00:00:00;883,279763856875 02/08/2006 00:00:00;883,279763856875 03/08/2006 00:00:00;876,241390619749 03/08/2006 00:00:00;876,241390619749 03/08/2006 00:00:00;876,241390619749 04/08/2006 00:00:00;884,722859953956 04/08/2006 00:00:00;884,722859953956 04/08/2006 00:00:00;884,722859953956 07/08/2006 00:00:00;876,884224335721 07/08/2006 00:00:00;876,884224335721 07/08/2006 00:00:00;876,884224335721 08/08/2006 00:00:00;873,551984257007 08/08/2006 00:00:00;873,551984257007 08/08/2006 00:00:00;873,551984257007 09/08/2006 00:00:00;876,477533617453 09/08/2006 00:00:00;876,477533617453 09/08/2006 00:00:00;876,477533617453 10/08/2006 00:00:00;868,376516890658 10/08/2006 00:00:00;868,376516890658 10/08/2006 00:00:00;868,376516890658 11/08/2006 00:00:00;868,756969498071 11/08/2006 00:00:00;868,756969498071 11/08/2006 00:00:00;868,756969498071 14/08/2006 00:00:00;874,968842243232 14/08/2006 00:00:00;874,968842243232 14/08/2006 00:00:00;874,968842243232 16/08/2006 00:00:00;888,114135782095 16/08/2006 00:00:00;888,114135782095 16/08/2006 00:00:00;888,114135782095 17/08/2006 00:00:00;890,692030173699 17/08/2006 00:00:00;890,692030173699 17/08/2006 00:00:00;890,692030173699 18/08/2006 00:00:00;890,724827812269 18/08/2006 00:00:00;890,724827812269 18/08/2006 00:00:00;890,724827812269 21/08/2006 00:00:00;889,970482125158 21/08/2006 00:00:00;889,970482125158 21/08/2006 00:00:00;889,970482125158 22/08/2006 00:00:00;893,296162676158 22/08/2006 00:00:00;893,296162676158 22/08/2006 00:00:00;893,296162676158 23/08/2006 00:00:00;889,294850770616 23/08/2006 00:00:00;889,294850770616 23/08/2006 00:00:00;889,294850770616 24/08/2006 00:00:00;891,912102328503 24/08/2006 00:00:00;891,912102328503 24/08/2006 00:00:00;891,912102328503 25/08/2006 00:00:00;895,257461462645 25/08/2006 00:00:00;895,257461462645 25/08/2006 00:00:00;895,257461462645 28/08/2006 00:00:00;900,223023942146 28/08/2006 00:00:00;900,223023942146 28/08/2006 00:00:00;900,223023942146 29/08/2006 00:00:00;904,217776319974 29/08/2006 00:00:00;904,217776319974 29/08/2006 00:00:00;904,217776319974 30/08/2006 00:00:00;907,163004263562 30/08/2006 00:00:00;907,163004263562 30/08/2006 00:00:00;907,163004263562 31/08/2006 00:00:00;902,735323056609 31/08/2006 00:00:00;902,735323056609 31/08/2006 00:00:00;902,735323056609 01/09/2006 00:00:00;912,292554935912 01/09/2006 00:00:00;912,292554935912 01/09/2006 00:00:00;912,292554935912 04/09/2006 00:00:00;919,468678255032 04/09/2006 00:00:00;919,468678255032 04/09/2006 00:00:00;919,468678255032 05/09/2006 00:00:00;914,929485076942 05/09/2006 00:00:00;914,929485076942 05/09/2006 00:00:00;914,929485076942 06/09/2006 00:00:00;909,229255493472 06/09/2006 00:00:00;909,229255493472 06/09/2006 00:00:00;909,229255493472 07/09/2006 00:00:00;900,728107576124 07/09/2006 00:00:00;900,728107576124 07/09/2006 00:00:00;900,728107576124 08/09/2006 00:00:00;901,246310265530 08/09/2006 00:00:00;901,246310265530 08/09/2006 00:00:00;901,246310265530 11/09/2006 00:00:00;894,365365693540 11/09/2006 00:00:00;894,365365693540 11/09/2006 00:00:00;894,365365693540 12/09/2006 00:00:00;898,760249261922 12/09/2006 00:00:00;898,760249261922 12/09/2006 00:00:00;898,760249261922 13/09/2006 00:00:00;898,668415873926 13/09/2006 00:00:00;898,668415873926 13/09/2006 00:00:00;898,668415873926 14/09/2006 00:00:00;899,547392587603 14/09/2006 00:00:00;899,547392587603 14/09/2006 00:00:00;899,547392587603 15/09/2006 00:00:00;900,990488684684 15/09/2006 00:00:00;900,990488684684 15/09/2006 00:00:00;900,990488684684 18/09/2006 00:00:00;902,092489340636 18/09/2006 00:00:00;902,092489340636 18/09/2006 00:00:00;902,092489340636 19/09/2006 00:00:00;901,384060347524 19/09/2006 00:00:00;901,384060347524 19/09/2006 00:00:00;901,384060347524 20/09/2006 00:00:00;902,446703837192 20/09/2006 00:00:00;902,446703837192 20/09/2006 00:00:00;902,446703837192 21/09/2006 00:00:00;903,660216464283 21/09/2006 00:00:00;903,660216464283 21/09/2006 00:00:00;903,660216464283 22/09/2006 00:00:00;897,376188914267 22/09/2006 00:00:00;897,376188914267 22/09/2006 00:00:00;897,376188914267 25/09/2006 00:00:00;896,090521482323 25/09/2006 00:00:00;896,090521482323 25/09/2006 00:00:00;896,090521482323 26/09/2006 00:00:00;902,263037061200 26/09/2006 00:00:00;902,263037061200 26/09/2006 00:00:00;902,263037061200 27/09/2006 00:00:00;905,267300754214 27/09/2006 00:00:00;905,267300754214 27/09/2006 00:00:00;905,267300754214 28/09/2006 00:00:00;907,595933092685 28/09/2006 00:00:00;907,595933092685 28/09/2006 00:00:00;907,595933092685 29/09/2006 00:00:00;909,262053132042 29/09/2006 00:00:00;909,262053132042 29/09/2006 00:00:00;909,262053132042 02/10/2006 00:00:00;909,248934076614 02/10/2006 00:00:00;909,248934076614 02/10/2006 00:00:00;909,248934076614 03/10/2006 00:00:00;905,706789111052 03/10/2006 00:00:00;905,706789111052 03/10/2006 00:00:00;905,706789111052 04/10/2006 00:00:00;910,311577566282 04/10/2006 00:00:00;910,311577566282 04/10/2006 00:00:00;910,311577566282 05/10/2006 00:00:00;914,581830108099 05/10/2006 00:00:00;914,581830108099 05/10/2006 00:00:00;914,581830108099 06/10/2006 00:00:00;909,813053460018 06/10/2006 00:00:00;909,813053460018 06/10/2006 00:00:00;909,813053460018 09/10/2006 00:00:00;909,563791406886 09/10/2006 00:00:00;909,563791406886 09/10/2006 00:00:00;909,563791406886 10/10/2006 00:00:00;913,053460150735 10/10/2006 00:00:00;913,053460150735 10/10/2006 00:00:00;913,053460150735 11/10/2006 00:00:00;911,800590357361 11/10/2006 00:00:00;911,800590357361 11/10/2006 00:00:00;911,800590357361 12/10/2006 00:00:00;916,976057723709 12/10/2006 00:00:00;916,976057723709 12/10/2006 00:00:00;916,976057723709 13/10/2006 00:00:00;920,564119383269 13/10/2006 00:00:00;920,564119383269 13/10/2006 00:00:00;920,564119383269 16/10/2006 00:00:00;924,545752705670 16/10/2006 00:00:00;924,545752705670 16/10/2006 00:00:00;924,545752705670 17/10/2006 00:00:00;920,380452607277 17/10/2006 00:00:00;920,380452607277 17/10/2006 00:00:00;920,380452607277 18/10/2006 00:00:00;924,499836011671 18/10/2006 00:00:00;924,499836011671 18/10/2006 00:00:00;924,499836011671 19/10/2006 00:00:00;926,887504099569 19/10/2006 00:00:00;926,887504099569 19/10/2006 00:00:00;926,887504099569 20/10/2006 00:00:00;928,652017054636 20/10/2006 00:00:00;928,652017054636 20/10/2006 00:00:00;928,652017054636 23/10/2006 00:00:00;934,273532305537 23/10/2006 00:00:00;934,273532305537 23/10/2006 00:00:00;934,273532305537 24/10/2006 00:00:00;933,479829452142 24/10/2006 00:00:00;933,479829452142 24/10/2006 00:00:00;933,479829452142 25/10/2006 00:00:00;935,414890127773 25/10/2006 00:00:00;935,414890127773 25/10/2006 00:00:00;935,414890127773 26/10/2006 00:00:00;937,855034437383 26/10/2006 00:00:00;937,855034437383 26/10/2006 00:00:00;937,855034437383 27/10/2006 00:00:00;932,233519186481 27/10/2006 00:00:00;932,233519186481 27/10/2006 00:00:00;932,233519186481 30/10/2006 00:00:00;929,058707772904 30/10/2006 00:00:00;929,058707772904 30/10/2006 00:00:00;929,058707772904 31/10/2006 00:00:00;930,796982617114 31/10/2006 00:00:00;930,796982617114 31/10/2006 00:00:00;930,796982617114 02/11/2006 00:00:00;928,599540832923 02/11/2006 00:00:00;928,599540832923 02/11/2006 00:00:00;928,599540832923 03/11/2006 00:00:00;929,465398491172 03/11/2006 00:00:00;929,465398491172 03/11/2006 00:00:00;929,465398491172 06/11/2006 00:00:00;934,981961298649 06/11/2006 00:00:00;934,981961298649 06/11/2006 00:00:00;934,981961298649 07/11/2006 00:00:00;937,310593637120 07/11/2006 00:00:00;937,310593637120 07/11/2006 00:00:00;937,310593637120 08/11/2006 00:00:00;938,825844539055 08/11/2006 00:00:00;938,825844539055 08/11/2006 00:00:00;938,825844539055 09/11/2006 00:00:00;943,797966546269 09/11/2006 00:00:00;943,797966546269 09/11/2006 00:00:00;943,797966546269 10/11/2006 00:00:00;942,945227943449 10/11/2006 00:00:00;942,945227943449 10/11/2006 00:00:00;942,945227943449 13/11/2006 00:00:00;949,740898655157 13/11/2006 00:00:00;949,740898655157 13/11/2006 00:00:00;949,740898655157 14/11/2006 00:00:00;944,913086257650 14/11/2006 00:00:00;944,913086257650 14/11/2006 00:00:00;944,913086257650 15/11/2006 00:00:00;952,522138405894 15/11/2006 00:00:00;952,522138405894 15/11/2006 00:00:00;952,522138405894 16/11/2006 00:00:00;948,592981305206 16/11/2006 00:00:00;948,592981305206 16/11/2006 00:00:00;948,592981305206 17/11/2006 00:00:00;943,666775991989 17/11/2006 00:00:00;943,666775991989 17/11/2006 00:00:00;943,666775991989 20/11/2006 00:00:00;945,411610363914 20/11/2006 00:00:00;945,411610363914 20/11/2006 00:00:00;945,411610363914 21/11/2006 00:00:00;951,761233191069 21/11/2006 00:00:00;951,761233191069 21/11/2006 00:00:00;951,761233191069 22/11/2006 00:00:00;949,307969826032 22/11/2006 00:00:00;949,307969826032 22/11/2006 00:00:00;949,307969826032 23/11/2006 00:00:00;948,002623810945 23/11/2006 00:00:00;948,002623810945 23/11/2006 00:00:00;948,002623810945 24/11/2006 00:00:00;945,923253525606 24/11/2006 00:00:00;945,923253525606 24/11/2006 00:00:00;945,923253525606 27/11/2006 00:00:00;933,230567399009 27/11/2006 00:00:00;933,230567399009 27/11/2006 00:00:00;933,230567399009 28/11/2006 00:00:00;928,304362085792 28/11/2006 00:00:00;928,304362085792 28/11/2006 00:00:00;928,304362085792 29/11/2006 00:00:00;942,118727451484 29/11/2006 00:00:00;942,118727451484 29/11/2006 00:00:00;942,118727451484 30/11/2006 00:00:00;941,469334207797 30/11/2006 00:00:00;941,469334207797 30/11/2006 00:00:00;941,469334207797 01/12/2006 00:00:00;938,019022630231 01/12/2006 00:00:00;938,019022630231 01/12/2006 00:00:00;938,019022630231 04/12/2006 00:00:00;939,567071170736 04/12/2006 00:00:00;939,567071170736 04/12/2006 00:00:00;939,567071170736 05/12/2006 00:00:00;946,874385044136 05/12/2006 00:00:00;946,874385044136 05/12/2006 00:00:00;946,874385044136 06/12/2006 00:00:00;947,123647097268 06/12/2006 00:00:00;947,123647097268 06/12/2006 00:00:00;947,123647097268 07/12/2006 00:00:00;949,635946211732 07/12/2006 00:00:00;949,635946211732 07/12/2006 00:00:00;949,635946211732 08/12/2006 00:00:00;958,629058707631 08/12/2006 00:00:00;958,629058707631 08/12/2006 00:00:00;958,629058707631 11/12/2006 00:00:00;967,477861593821 11/12/2006 00:00:00;967,477861593821 11/12/2006 00:00:00;967,477861593821 12/12/2006 00:00:00;971,000327976241 12/12/2006 00:00:00;971,000327976241 12/12/2006 00:00:00;971,000327976241 13/12/2006 00:00:00;974,286651360957 13/12/2006 00:00:00;974,286651360957 13/12/2006 00:00:00;974,286651360957 14/12/2006 00:00:00;977,474581829963 14/12/2006 00:00:00;977,474581829963 14/12/2006 00:00:00;977,474581829963 15/12/2006 00:00:00;982,158084617761 15/12/2006 00:00:00;982,158084617761 15/12/2006 00:00:00;982,158084617761 18/12/2006 00:00:00;981,141357822091 18/12/2006 00:00:00;981,141357822091 18/12/2006 00:00:00;981,141357822091 19/12/2006 00:00:00;975,624795014613 19/12/2006 00:00:00;975,624795014613 19/12/2006 00:00:00;975,624795014613 20/12/2006 00:00:00;983,975073794540 20/12/2006 00:00:00;983,975073794540 20/12/2006 00:00:00;983,975073794540 21/12/2006 00:00:00;987,700885536094 21/12/2006 00:00:00;987,700885536094 21/12/2006 00:00:00;987,700885536094 22/12/2006 00:00:00;987,294194817826 22/12/2006 00:00:00;987,294194817826 22/12/2006 00:00:00;987,294194817826 27/12/2006 00:00:00;991,413578222220 27/12/2006 00:00:00;991,413578222220 27/12/2006 00:00:00;991,413578222220 28/12/2006 00:00:00;994,713020662364 28/12/2006 00:00:00;994,713020662364 28/12/2006 00:00:00;994,713020662364 29/12/2006 00:00:00;999,068547064462 29/12/2006 00:00:00;999,068547064462 29/12/2006 00:00:00;999,068547064462 02/01/2007 00:00:00;1006,238110855868 02/01/2007 00:00:00;1006,238110855868 02/01/2007 00:00:00;1006,238110855868 03/01/2007 00:00:00;1009,209576910312 03/01/2007 00:00:00;1009,209576910312 03/01/2007 00:00:00;1009,209576910312 04/01/2007 00:00:00;1003,515906854556 04/01/2007 00:00:00;1003,515906854556 04/01/2007 00:00:00;1003,515906854556 05/01/2007 00:00:00;999,645785503294 05/01/2007 00:00:00;999,645785503294 05/01/2007 00:00:00;999,645785503294 08/01/2007 00:00:00;1006,047884552162 08/01/2007 00:00:00;1006,047884552162 08/01/2007 00:00:00;1006,047884552162 09/01/2007 00:00:00;1009,498196129728 09/01/2007 00:00:00;1009,498196129728 09/01/2007 00:00:00;1009,498196129728 10/01/2007 00:00:00;1008,199409642355 10/01/2007 00:00:00;1008,199409642355 10/01/2007 00:00:00;1008,199409642355 11/01/2007 00:00:00;1021,443096096928 11/01/2007 00:00:00;1021,443096096928 11/01/2007 00:00:00;1021,443096096928 12/01/2007 00:00:00;1026,126598884727 12/01/2007 00:00:00;1026,126598884727 12/01/2007 00:00:00;1026,126598884727 15/01/2007 00:00:00;1034,699901606929 15/01/2007 00:00:00;1034,699901606929 15/01/2007 00:00:00;1034,699901606929 16/01/2007 00:00:00;1029,406362741728 16/01/2007 00:00:00;1029,406362741728 16/01/2007 00:00:00;1029,406362741728 17/01/2007 00:00:00;1029,524434240580 17/01/2007 00:00:00;1029,524434240580 17/01/2007 00:00:00;1029,524434240580 18/01/2007 00:00:00;1030,895375532807 18/01/2007 00:00:00;1030,895375532807 18/01/2007 00:00:00;1030,895375532807 19/01/2007 00:00:00;1032,718924237300 19/01/2007 00:00:00;1032,718924237300 19/01/2007 00:00:00;1032,718924237300 22/01/2007 00:00:00;1036,943260085118 22/01/2007 00:00:00;1036,943260085118 22/01/2007 00:00:00;1036,943260085118 23/01/2007 00:00:00;1028,376516890630 23/01/2007 00:00:00;1028,376516890630 23/01/2007 00:00:00;1028,376516890630 24/01/2007 00:00:00;1037,487700885380 24/01/2007 00:00:00;1037,487700885380 24/01/2007 00:00:00;1037,487700885380 25/01/2007 00:00:00;1031,446375860783 25/01/2007 00:00:00;1031,446375860783 25/01/2007 00:00:00;1031,446375860783 26/01/2007 00:00:00;1027,215480485251 26/01/2007 00:00:00;1027,215480485251 26/01/2007 00:00:00;1027,215480485251 29/01/2007 00:00:00;1031,774352246483 29/01/2007 00:00:00;1031,774352246483 29/01/2007 00:00:00;1031,774352246483 30/01/2007 00:00:00;1032,594293210734 30/01/2007 00:00:00;1032,594293210734 30/01/2007 00:00:00;1032,594293210734 31/01/2007 00:00:00;1036,097081010012 31/01/2007 00:00:00;1036,097081010012 31/01/2007 00:00:00;1036,097081010012 01/02/2007 00:00:00;1043,752049852254 01/02/2007 00:00:00;1043,752049852254 01/02/2007 00:00:00;1043,752049852254 02/02/2007 00:00:00;1047,202361429820 02/02/2007 00:00:00;1047,202361429820 02/02/2007 00:00:00;1047,202361429820 05/02/2007 00:00:00;1044,788455231066 05/02/2007 00:00:00;1044,788455231066 05/02/2007 00:00:00;1044,788455231066 06/02/2007 00:00:00;1053,033781567569 06/02/2007 00:00:00;1053,033781567569 06/02/2007 00:00:00;1053,033781567569 07/02/2007 00:00:00;1063,863561823389 07/02/2007 00:00:00;1063,863561823389 07/02/2007 00:00:00;1063,863561823389 08/02/2007 00:00:00;1058,720892095610 08/02/2007 00:00:00;1058,720892095610 08/02/2007 00:00:00;1058,720892095610 09/02/2007 00:00:00;1062,840275500004 09/02/2007 00:00:00;1062,840275500004 09/02/2007 00:00:00;1062,840275500004 12/02/2007 00:00:00;1058,753689734180 12/02/2007 00:00:00;1058,753689734180 12/02/2007 00:00:00;1058,753689734180 13/02/2007 00:00:00;1061,580846178915 13/02/2007 00:00:00;1061,580846178915 13/02/2007 00:00:00;1061,580846178915 14/02/2007 00:00:00;1067,877992784359 14/02/2007 00:00:00;1067,877992784359 14/02/2007 00:00:00;1067,877992784359 15/02/2007 00:00:00;1062,925549360286 15/02/2007 00:00:00;1062,925549360286 15/02/2007 00:00:00;1062,925549360286 16/02/2007 00:00:00;1061,036405378653 16/02/2007 00:00:00;1061,036405378653 16/02/2007 00:00:00;1061,036405378653 19/02/2007 00:00:00;1060,957691046085 19/02/2007 00:00:00;1060,957691046085 19/02/2007 00:00:00;1060,957691046085 20/02/2007 00:00:00;1059,147261397020 20/02/2007 00:00:00;1059,147261397020 20/02/2007 00:00:00;1059,147261397020 21/02/2007 00:00:00;1057,304034109384 21/02/2007 00:00:00;1057,304034109384 21/02/2007 00:00:00;1057,304034109384 22/02/2007 00:00:00;1058,425713348479 22/02/2007 00:00:00;1058,425713348479 22/02/2007 00:00:00;1058,425713348479 23/02/2007 00:00:00;1057,376188914238 23/02/2007 00:00:00;1057,376188914238 23/02/2007 00:00:00;1057,376188914238 26/02/2007 00:00:00;1059,986880944412 26/02/2007 00:00:00;1059,986880944412 26/02/2007 00:00:00;1059,986880944412 27/02/2007 00:00:00;1029,452279435725 27/02/2007 00:00:00;1029,452279435725 27/02/2007 00:00:00;1029,452279435725 28/02/2007 00:00:00;1019,225975729593 28/02/2007 00:00:00;1019,225975729593 28/02/2007 00:00:00;1019,225975729593 01/03/2007 00:00:00;1006,533289602996 01/03/2007 00:00:00;1006,533289602996 01/03/2007 00:00:00;1006,533289602996 02/03/2007 00:00:00;1005,910134470166 02/03/2007 00:00:00;1005,910134470166 02/03/2007 00:00:00;1005,910134470166 05/03/2007 00:00:00;991,669399803064 05/03/2007 00:00:00;991,669399803064 05/03/2007 00:00:00;991,669399803064 06/03/2007 00:00:00;1004,742538537073 06/03/2007 00:00:00;1004,742538537073 06/03/2007 00:00:00;1004,742538537073 07/03/2007 00:00:00;1007,871433256653 07/03/2007 00:00:00;1007,871433256653 07/03/2007 00:00:00;1007,871433256653 08/03/2007 00:00:00;1020,419809773542 08/03/2007 00:00:00;1020,419809773542 08/03/2007 00:00:00;1020,419809773542 09/03/2007 00:00:00;1019,967202361275 09/03/2007 00:00:00;1019,967202361275 09/03/2007 00:00:00;1019,967202361275 12/03/2007 00:00:00;1021,928501147763 12/03/2007 00:00:00;1021,928501147763 12/03/2007 00:00:00;1021,928501147763 13/03/2007 00:00:00;1013,355198425560 13/03/2007 00:00:00;1013,355198425560 13/03/2007 00:00:00;1013,355198425560 14/03/2007 00:00:00;992,390947851604 14/03/2007 00:00:00;992,390947851604 14/03/2007 00:00:00;992,390947851604 15/03/2007 00:00:00;1001,449655624643 15/03/2007 00:00:00;1001,449655624643 15/03/2007 00:00:00;1001,449655624643 16/03/2007 00:00:00;1003,555264020838 16/03/2007 00:00:00;1003,555264020838 16/03/2007 00:00:00;1003,555264020838 19/03/2007 00:00:00;1015,723187930315 19/03/2007 00:00:00;1015,723187930315 19/03/2007 00:00:00;1015,723187930315 20/03/2007 00:00:00;1016,969498195976 20/03/2007 00:00:00;1016,969498195976 20/03/2007 00:00:00;1016,969498195976 21/03/2007 00:00:00;1024,014430960815 21/03/2007 00:00:00;1024,014430960815 21/03/2007 00:00:00;1024,014430960815 22/03/2007 00:00:00;1029,721220071998 22/03/2007 00:00:00;1029,721220071998 22/03/2007 00:00:00;1029,721220071998 23/03/2007 00:00:00;1030,718268284527 23/03/2007 00:00:00;1030,718268284527 23/03/2007 00:00:00;1030,718268284527 26/03/2007 00:00:00;1030,167267956551 26/03/2007 00:00:00;1030,167267956551 26/03/2007 00:00:00;1030,167267956551 27/03/2007 00:00:00;1031,925221383904 27/03/2007 00:00:00;1031,925221383904 27/03/2007 00:00:00;1031,925221383904 28/03/2007 00:00:00;1029,740898655140 28/03/2007 00:00:00;1029,740898655140 28/03/2007 00:00:00;1029,740898655140 29/03/2007 00:00:00;1039,134142341593 29/03/2007 00:00:00;1039,134142341593 29/03/2007 00:00:00;1039,134142341593 30/03/2007 00:00:00;1043,857002295676 30/03/2007 00:00:00;1043,857002295676 30/03/2007 00:00:00;1043,857002295676 02/04/2007 00:00:00;1047,431944899808 02/04/2007 00:00:00;1047,431944899808 02/04/2007 00:00:00;1047,431944899808 03/04/2007 00:00:00;1052,207281075602 03/04/2007 00:00:00;1052,207281075602 03/04/2007 00:00:00;1052,207281075602 04/04/2007 00:00:00;1054,070186946379 04/04/2007 00:00:00;1054,070186946379 04/04/2007 00:00:00;1054,070186946379 05/04/2007 00:00:00;1057,572974745657 05/04/2007 00:00:00;1057,572974745657 05/04/2007 00:00:00;1057,572974745657 10/04/2007 00:00:00;1061,508691374059 10/04/2007 00:00:00;1061,508691374059 10/04/2007 00:00:00;1061,508691374059 11/04/2007 00:00:00;1062,597572974584 11/04/2007 00:00:00;1062,597572974584 11/04/2007 00:00:00;1062,597572974584 12/04/2007 00:00:00;1060,131190554119 12/04/2007 00:00:00;1060,131190554119 12/04/2007 00:00:00;1060,131190554119 13/04/2007 00:00:00;1063,187930468844 13/04/2007 00:00:00;1063,187930468844 13/04/2007 00:00:00;1063,187930468844 16/04/2007 00:00:00;1069,065267300591 16/04/2007 00:00:00;1069,065267300591 16/04/2007 00:00:00;1069,065267300591 17/04/2007 00:00:00;1069,898327320270 17/04/2007 00:00:00;1069,898327320270 17/04/2007 00:00:00;1069,898327320270 18/04/2007 00:00:00;1065,673991472451 18/04/2007 00:00:00;1065,673991472451 18/04/2007 00:00:00;1065,673991472451 19/04/2007 00:00:00;1061,672679566909 19/04/2007 00:00:00;1061,672679566909 19/04/2007 00:00:00;1061,672679566909 20/04/2007 00:00:00;1065,004919645623 20/04/2007 00:00:00;1065,004919645623 20/04/2007 00:00:00;1065,004919645623 23/04/2007 00:00:00;1069,189898327157 23/04/2007 00:00:00;1069,189898327157 23/04/2007 00:00:00;1069,189898327157 24/04/2007 00:00:00;1065,982289275009 24/04/2007 00:00:00;1065,982289275009 24/04/2007 00:00:00;1065,982289275009 25/04/2007 00:00:00;1074,936044604624 25/04/2007 00:00:00;1074,936044604624 25/04/2007 00:00:00;1074,936044604624 26/04/2007 00:00:00;1076,372581173991 26/04/2007 00:00:00;1076,372581173991 26/04/2007 00:00:00;1076,372581173991 27/04/2007 00:00:00;1078,261725155624 27/04/2007 00:00:00;1078,261725155624 27/04/2007 00:00:00;1078,261725155624 30/04/2007 00:00:00;1081,102000655788 30/04/2007 00:00:00;1081,102000655788 30/04/2007 00:00:00;1081,102000655788 02/05/2007 00:00:00;1085,562479501310 02/05/2007 00:00:00;1085,562479501310 02/05/2007 00:00:00;1085,562479501310 03/05/2007 00:00:00;1084,840931452769 03/05/2007 00:00:00;1084,840931452769 03/05/2007 00:00:00;1084,840931452769 04/05/2007 00:00:00;1092,810757625284 04/05/2007 00:00:00;1092,810757625284 04/05/2007 00:00:00;1092,810757625284 07/05/2007 00:00:00;1093,105936372414 07/05/2007 00:00:00;1093,105936372414 07/05/2007 00:00:00;1093,105936372414 09/05/2007 00:00:00;1087,930469006065 09/05/2007 00:00:00;1087,930469006065 09/05/2007 00:00:00;1087,930469006065 10/05/2007 00:00:00;1087,825516562641 10/05/2007 00:00:00;1087,825516562641 10/05/2007 00:00:00;1087,825516562641 11/05/2007 00:00:00;1084,808133814199 11/05/2007 00:00:00;1084,808133814199 11/05/2007 00:00:00;1084,808133814199 14/05/2007 00:00:00;1083,319121023120 14/05/2007 00:00:00;1083,319121023120 14/05/2007 00:00:00;1083,319121023120 15/05/2007 00:00:00;1085,208265004753 15/05/2007 00:00:00;1085,208265004753 15/05/2007 00:00:00;1085,208265004753 16/05/2007 00:00:00;1086,441456214986 16/05/2007 00:00:00;1086,441456214986 16/05/2007 00:00:00;1086,441456214986 18/05/2007 00:00:00;1093,591341423250 18/05/2007 00:00:00;1093,591341423250 18/05/2007 00:00:00;1093,591341423250 21/05/2007 00:00:00;1097,218760249094 21/05/2007 00:00:00;1097,218760249094 21/05/2007 00:00:00;1097,218760249094 22/05/2007 00:00:00;1100,511643161524 22/05/2007 00:00:00;1100,511643161524 22/05/2007 00:00:00;1100,511643161524 23/05/2007 00:00:00;1102,413906198585 23/05/2007 00:00:00;1102,413906198585 23/05/2007 00:00:00;1102,413906198585 24/05/2007 00:00:00;1096,484093145125 24/05/2007 00:00:00;1096,484093145125 24/05/2007 00:00:00;1096,484093145125 25/05/2007 00:00:00;1093,958674975234 25/05/2007 00:00:00;1093,958674975234 25/05/2007 00:00:00;1093,958674975234 29/05/2007 00:00:00;1100,938012462934 29/05/2007 00:00:00;1100,938012462934 29/05/2007 00:00:00;1100,938012462934 30/05/2007 00:00:00;1098,346999015902 30/05/2007 00:00:00;1098,346999015902 30/05/2007 00:00:00;1098,346999015902 31/05/2007 00:00:00;1104,768776647912 31/05/2007 00:00:00;1104,768776647912 31/05/2007 00:00:00;1104,768776647912 01/06/2007 00:00:00;1110,108232207111 01/06/2007 00:00:00;1110,108232207111 01/06/2007 00:00:00;1110,108232207111 04/06/2007 00:00:00;1110,173827484250 04/06/2007 00:00:00;1110,173827484250 04/06/2007 00:00:00;1110,173827484250 05/06/2007 00:00:00;1111,492292554765 05/06/2007 00:00:00;1111,492292554765 05/06/2007 00:00:00;1111,492292554765 06/06/2007 00:00:00;1098,773368317312 06/06/2007 00:00:00;1098,773368317312 06/06/2007 00:00:00;1098,773368317312 07/06/2007 00:00:00;1087,392587733516 07/06/2007 00:00:00;1087,392587733516 07/06/2007 00:00:00;1087,392587733516 08/06/2007 00:00:00;1081,534929484911 08/06/2007 00:00:00;1081,534929484911 08/06/2007 00:00:00;1081,534929484911 11/06/2007 00:00:00;1091,105280419642 11/06/2007 00:00:00;1091,105280419642 11/06/2007 00:00:00;1091,105280419642 12/06/2007 00:00:00;1089,918005903407 12/06/2007 00:00:00;1089,918005903407 12/06/2007 00:00:00;1089,918005903407 13/06/2007 00:00:00;1092,240078714164 13/06/2007 00:00:00;1092,240078714164 13/06/2007 00:00:00;1092,240078714164 14/06/2007 00:00:00;1104,795014758767 14/06/2007 00:00:00;1104,795014758767 14/06/2007 00:00:00;1104,795014758767 15/06/2007 00:00:00;1117,494260413078 15/06/2007 00:00:00;1117,494260413078 15/06/2007 00:00:00;1117,494260413078 18/06/2007 00:00:00;1116,070842899139 18/06/2007 00:00:00;1116,070842899139 18/06/2007 00:00:00;1116,070842899139 19/06/2007 00:00:00;1113,670055755814 19/06/2007 00:00:00;1113,670055755814 19/06/2007 00:00:00;1113,670055755814 20/06/2007 00:00:00;1116,228271564275 20/06/2007 00:00:00;1116,228271564275 20/06/2007 00:00:00;1116,228271564275 21/06/2007 00:00:00;1111,420137749910 21/06/2007 00:00:00;1111,420137749910 21/06/2007 00:00:00;1111,420137749910 22/06/2007 00:00:00;1106,428337159554 22/06/2007 00:00:00;1106,428337159554 22/06/2007 00:00:00;1106,428337159554 25/06/2007 00:00:00;1102,308953755159 25/06/2007 00:00:00;1102,308953755159 25/06/2007 00:00:00;1102,308953755159 26/06/2007 00:00:00;1100,223023942106 26/06/2007 00:00:00;1100,223023942106 26/06/2007 00:00:00;1100,223023942106 27/06/2007 00:00:00;1104,585109871919 27/06/2007 00:00:00;1104,585109871919 27/06/2007 00:00:00;1104,585109871919 28/06/2007 00:00:00;1112,968186290415 28/06/2007 00:00:00;1112,968186290415 28/06/2007 00:00:00;1112,968186290415 29/06/2007 00:00:00;1115,847818956863 29/06/2007 00:00:00;1115,847818956863 29/06/2007 00:00:00;1115,847818956863 02/07/2007 00:00:00;1119,265332895858 02/07/2007 00:00:00;1119,265332895858 02/07/2007 00:00:00;1119,265332895858 03/07/2007 00:00:00;1123,509347326819 03/07/2007 00:00:00;1123,509347326819 03/07/2007 00:00:00;1123,509347326819 04/07/2007 00:00:00;1130,718268284508 04/07/2007 00:00:00;1130,718268284508 04/07/2007 00:00:00;1130,718268284508 05/07/2007 00:00:00;1128,271564447185 05/07/2007 00:00:00;1128,271564447185 05/07/2007 00:00:00;1128,271564447185 06/07/2007 00:00:00;1133,040341095266 06/07/2007 00:00:00;1133,040341095266 06/07/2007 00:00:00;1133,040341095266 09/07/2007 00:00:00;1138,189570350758 09/07/2007 00:00:00;1138,189570350758 09/07/2007 00:00:00;1138,189570350758 10/07/2007 00:00:00;1134,194817972930 10/07/2007 00:00:00;1134,194817972930 10/07/2007 00:00:00;1134,194817972930 11/07/2007 00:00:00;1130,403410954236 11/07/2007 00:00:00;1130,403410954236 11/07/2007 00:00:00;1130,403410954236 12/07/2007 00:00:00;1142,000655952594 12/07/2007 00:00:00;1142,000655952594 12/07/2007 00:00:00;1142,000655952594 13/07/2007 00:00:00;1146,388979993262 13/07/2007 00:00:00;1146,388979993262 13/07/2007 00:00:00;1146,388979993262 16/07/2007 00:00:00;1145,352574614450 16/07/2007 00:00:00;1145,352574614450 16/07/2007 00:00:00;1145,352574614450 17/07/2007 00:00:00;1140,472285995231 17/07/2007 00:00:00;1140,472285995231 17/07/2007 00:00:00;1140,472285995231 18/07/2007 00:00:00;1132,187602492445 18/07/2007 00:00:00;1132,187602492445 18/07/2007 00:00:00;1132,187602492445 19/07/2007 00:00:00;1141,410298458333 19/07/2007 00:00:00;1141,410298458333 19/07/2007 00:00:00;1141,410298458333 20/07/2007 00:00:00;1135,132830436032 20/07/2007 00:00:00;1135,132830436032 20/07/2007 00:00:00;1135,132830436032 23/07/2007 00:00:00;1139,698261724978 23/07/2007 00:00:00;1139,698261724978 23/07/2007 00:00:00;1139,698261724978 24/07/2007 00:00:00;1125,647753361583 24/07/2007 00:00:00;1125,647753361583 24/07/2007 00:00:00;1125,647753361583 25/07/2007 00:00:00;1118,543784847317 25/07/2007 00:00:00;1118,543784847317 25/07/2007 00:00:00;1118,543784847317 26/07/2007 00:00:00;1098,766808789596 26/07/2007 00:00:00;1098,766808789596 26/07/2007 00:00:00;1098,766808789596 27/07/2007 00:00:00;1092,673007543286 27/07/2007 00:00:00;1092,673007543286 27/07/2007 00:00:00;1092,673007543286 30/07/2007 00:00:00;1093,715972449813 30/07/2007 00:00:00;1093,715972449813 30/07/2007 00:00:00;1093,715972449813 31/07/2007 00:00:00;1108,101016726623 31/07/2007 00:00:00;1108,101016726623 31/07/2007 00:00:00;1108,101016726623 01/08/2007 00:00:00;1095,677271236300 01/08/2007 00:00:00;1095,677271236300 01/08/2007 00:00:00;1095,677271236300 02/08/2007 00:00:00;1099,212856674148 02/08/2007 00:00:00;1099,212856674148 02/08/2007 00:00:00;1099,212856674148 03/08/2007 00:00:00;1091,820268940466 03/08/2007 00:00:00;1091,820268940466 03/08/2007 00:00:00;1091,820268940466 06/08/2007 00:00:00;1078,268284683334 06/08/2007 00:00:00;1078,268284683334 06/08/2007 00:00:00;1078,268284683334 07/08/2007 00:00:00;1081,639881928332 07/08/2007 00:00:00;1081,639881928332 07/08/2007 00:00:00;1081,639881928332 08/08/2007 00:00:00;1091,551328304192 08/08/2007 00:00:00;1091,551328304192 08/08/2007 00:00:00;1091,551328304192 09/08/2007 00:00:00;1078,097736962770 09/08/2007 00:00:00;1078,097736962770 09/08/2007 00:00:00;1078,097736962770 10/08/2007 00:00:00;1062,099048868315 10/08/2007 00:00:00;1062,099048868315 10/08/2007 00:00:00;1062,099048868315 13/08/2007 00:00:00;1076,142997703997 13/08/2007 00:00:00;1076,142997703997 13/08/2007 00:00:00;1076,142997703997 14/08/2007 00:00:00;1074,378484748930 14/08/2007 00:00:00;1074,378484748930 14/08/2007 00:00:00;1074,378484748930 16/08/2007 00:00:00;1034,785175467204 16/08/2007 00:00:00;1034,785175467204 16/08/2007 00:00:00;1034,785175467204 17/08/2007 00:00:00;1039,927845194983 17/08/2007 00:00:00;1039,927845194983 17/08/2007 00:00:00;1039,927845194983 20/08/2007 00:00:00;1048,363397835192 20/08/2007 00:00:00;1048,363397835192 20/08/2007 00:00:00;1048,363397835192 21/08/2007 00:00:00;1048,022302394063 21/08/2007 00:00:00;1048,022302394063 21/08/2007 00:00:00;1048,022302394063 22/08/2007 00:00:00;1062,597572974579 22/08/2007 00:00:00;1062,597572974579 22/08/2007 00:00:00;1062,597572974579 23/08/2007 00:00:00;1066,939980321250 23/08/2007 00:00:00;1066,939980321250 23/08/2007 00:00:00;1066,939980321250 24/08/2007 00:00:00;1069,839291570839 24/08/2007 00:00:00;1069,839291570839 24/08/2007 00:00:00;1069,839291570839 27/08/2007 00:00:00;1073,945555919805 27/08/2007 00:00:00;1073,945555919805 27/08/2007 00:00:00;1073,945555919805 28/08/2007 00:00:00;1059,980321416692 28/08/2007 00:00:00;1059,980321416692 28/08/2007 00:00:00;1059,980321416692 29/08/2007 00:00:00;1065,536241390453 29/08/2007 00:00:00;1065,536241390453 29/08/2007 00:00:00;1065,536241390453 30/08/2007 00:00:00;1074,260413250077 30/08/2007 00:00:00;1074,260413250077 30/08/2007 00:00:00;1074,260413250077 31/08/2007 00:00:00;1082,053132174313 31/08/2007 00:00:00;1082,053132174313 31/08/2007 00:00:00;1082,053132174313 03/09/2007 00:00:00;1086,795670711538 03/09/2007 00:00:00;1086,795670711538 03/09/2007 00:00:00;1086,795670711538 04/09/2007 00:00:00;1089,130862577723 04/09/2007 00:00:00;1089,130862577723 04/09/2007 00:00:00;1089,130862577723 05/09/2007 00:00:00;1076,398819284842 05/09/2007 00:00:00;1076,398819284842 05/09/2007 00:00:00;1076,398819284842 06/09/2007 00:00:00;1080,970810101503 06/09/2007 00:00:00;1080,970810101503 06/09/2007 00:00:00;1080,970810101503 07/09/2007 00:00:00;1066,152836995569 07/09/2007 00:00:00;1066,152836995569 07/09/2007 00:00:00;1066,152836995569 10/09/2007 00:00:00;1056,949819612822 10/09/2007 00:00:00;1056,949819612822 10/09/2007 00:00:00;1056,949819612822 11/09/2007 00:00:00;1070,724827812229 11/09/2007 00:00:00;1070,724827812229 11/09/2007 00:00:00;1070,724827812229 12/09/2007 00:00:00;1074,489996720067 12/09/2007 00:00:00;1074,489996720067 12/09/2007 00:00:00;1074,489996720067 13/09/2007 00:00:00;1079,022630370443 13/09/2007 00:00:00;1079,022630370443 13/09/2007 00:00:00;1079,022630370443 14/09/2007 00:00:00;1078,137094129053 14/09/2007 00:00:00;1078,137094129053 14/09/2007 00:00:00;1078,137094129053 17/09/2007 00:00:00;1066,054444079858 17/09/2007 00:00:00;1066,054444079858 17/09/2007 00:00:00;1066,054444079858 18/09/2007 00:00:00;1078,235487044763 18/09/2007 00:00:00;1078,235487044763 18/09/2007 00:00:00;1078,235487044763 19/09/2007 00:00:00;1086,277468022131 19/09/2007 00:00:00;1086,277468022131 19/09/2007 00:00:00;1086,277468022131 20/09/2007 00:00:00;1085,208265004749 20/09/2007 00:00:00;1085,208265004749 20/09/2007 00:00:00;1085,208265004749 21/09/2007 00:00:00;1095,683830764012 21/09/2007 00:00:00;1095,683830764012 21/09/2007 00:00:00;1095,683830764012 24/09/2007 00:00:00;1096,569367005403 24/09/2007 00:00:00;1096,569367005403 24/09/2007 00:00:00;1096,569367005403 25/09/2007 00:00:00;1087,917349950632 25/09/2007 00:00:00;1087,917349950632 25/09/2007 00:00:00;1087,917349950632 26/09/2007 00:00:00;1093,040341095269 26/09/2007 00:00:00;1093,040341095269 26/09/2007 00:00:00;1093,040341095269 27/09/2007 00:00:00;1098,734011151024 27/09/2007 00:00:00;1098,734011151024 27/09/2007 00:00:00;1098,734011151024 28/09/2007 00:00:00;1101,088881600351 28/09/2007 00:00:00;1101,088881600351 28/09/2007 00:00:00;1101,088881600351 01/10/2007 00:00:00;1107,484421121504 01/10/2007 00:00:00;1107,484421121504 01/10/2007 00:00:00;1107,484421121504 02/10/2007 00:00:00;1111,715316497036 02/10/2007 00:00:00;1111,715316497036 02/10/2007 00:00:00;1111,715316497036 03/10/2007 00:00:00;1105,037717284181 03/10/2007 00:00:00;1105,037717284181 03/10/2007 00:00:00;1105,037717284181 04/10/2007 00:00:00;1103,483109215962 04/10/2007 00:00:00;1103,483109215962 04/10/2007 00:00:00;1103,483109215962 05/10/2007 00:00:00;1109,609708100841 05/10/2007 00:00:00;1109,609708100841 05/10/2007 00:00:00;1109,609708100841 08/10/2007 00:00:00;1114,391603804350 08/10/2007 00:00:00;1114,391603804350 08/10/2007 00:00:00;1114,391603804350 09/10/2007 00:00:00;1115,847818956858 09/10/2007 00:00:00;1115,847818956858 09/10/2007 00:00:00;1115,847818956858 10/10/2007 00:00:00;1115,952771400282 10/10/2007 00:00:00;1115,952771400282 10/10/2007 00:00:00;1115,952771400282 11/10/2007 00:00:00;1119,809773696117 11/10/2007 00:00:00;1119,809773696117 11/10/2007 00:00:00;1119,809773696117 12/10/2007 00:00:00;1118,314201377324 12/10/2007 00:00:00;1118,314201377324 12/10/2007 00:00:00;1118,314201377324 15/10/2007 00:00:00;1115,893735650856 15/10/2007 00:00:00;1115,893735650856 15/10/2007 00:00:00;1115,893735650856 16/10/2007 00:00:00;1114,417841915205 16/10/2007 00:00:00;1114,417841915205 16/10/2007 00:00:00;1114,417841915205 17/10/2007 00:00:00;1117,632010495067 17/10/2007 00:00:00;1117,632010495067 17/10/2007 00:00:00;1117,632010495067 18/10/2007 00:00:00;1113,243686454399 18/10/2007 00:00:00;1113,243686454399 18/10/2007 00:00:00;1113,243686454399 19/10/2007 00:00:00;1111,033125614779 19/10/2007 00:00:00;1111,033125614779 19/10/2007 00:00:00;1111,033125614779 22/10/2007 00:00:00;1096,379140701695 22/10/2007 00:00:00;1096,379140701695 22/10/2007 00:00:00;1096,379140701695 23/10/2007 00:00:00;1110,764184978505 23/10/2007 00:00:00;1110,764184978505 23/10/2007 00:00:00;1110,764184978505 24/10/2007 00:00:00;1115,860938012286 24/10/2007 00:00:00;1115,860938012286 24/10/2007 00:00:00;1115,860938012286 25/10/2007 00:00:00;1123,765168907660 25/10/2007 00:00:00;1123,765168907660 25/10/2007 00:00:00;1123,765168907660 26/10/2007 00:00:00;1118,215808461613 26/10/2007 00:00:00;1118,215808461613 26/10/2007 00:00:00;1118,215808461613 29/10/2007 00:00:00;1124,053788127076 29/10/2007 00:00:00;1124,053788127076 29/10/2007 00:00:00;1124,053788127076 30/10/2007 00:00:00;1121,154476877486 30/10/2007 00:00:00;1121,154476877486 30/10/2007 00:00:00;1121,154476877486 31/10/2007 00:00:00;1113,715972449806 31/10/2007 00:00:00;1113,715972449806 31/10/2007 00:00:00;1113,715972449806 02/11/2007 00:00:00;1115,100032797461 02/11/2007 00:00:00;1115,100032797461 02/11/2007 00:00:00;1115,100032797461 05/11/2007 00:00:00;1102,079370285164 05/11/2007 00:00:00;1102,079370285164 05/11/2007 00:00:00;1102,079370285164 06/11/2007 00:00:00;1111,721876024749 06/11/2007 00:00:00;1111,721876024749 06/11/2007 00:00:00;1111,721876024749 07/11/2007 00:00:00;1106,828468350102 07/11/2007 00:00:00;1106,828468350102 07/11/2007 00:00:00;1106,828468350102 08/11/2007 00:00:00;1095,559199737444 08/11/2007 00:00:00;1095,559199737444 08/11/2007 00:00:00;1095,559199737444 09/11/2007 00:00:00;1081,816989176607 09/11/2007 00:00:00;1081,816989176607 09/11/2007 00:00:00;1081,816989176607 12/11/2007 00:00:00;1081,495572318620 12/11/2007 00:00:00;1081,495572318620 12/11/2007 00:00:00;1081,495572318620 13/11/2007 00:00:00;1078,045260741055 13/11/2007 00:00:00;1078,045260741055 13/11/2007 00:00:00;1078,045260741055 14/11/2007 00:00:00;1082,400787143153 14/11/2007 00:00:00;1082,400787143153 14/11/2007 00:00:00;1082,400787143153 15/11/2007 00:00:00;1075,467366349451 15/11/2007 00:00:00;1075,467366349451 15/11/2007 00:00:00;1075,467366349451 16/11/2007 00:00:00;1060,327976385531 16/11/2007 00:00:00;1060,327976385531 16/11/2007 00:00:00;1060,327976385531 19/11/2007 00:00:00;1041,666120039191 19/11/2007 00:00:00;1041,666120039191 19/11/2007 00:00:00;1041,666120039191 20/11/2007 00:00:00;1041,502131846341 20/11/2007 00:00:00;1041,502131846341 20/11/2007 00:00:00;1041,502131846341 21/11/2007 00:00:00;1021,069203017220 21/11/2007 00:00:00;1021,069203017220 21/11/2007 00:00:00;1021,069203017220 22/11/2007 00:00:00;1020,590357494097 22/11/2007 00:00:00;1020,590357494097 22/11/2007 00:00:00;1020,590357494097 23/11/2007 00:00:00;1035,323056739749 23/11/2007 00:00:00;1035,323056739749 23/11/2007 00:00:00;1035,323056739749 26/11/2007 00:00:00;1037,271236470808 26/11/2007 00:00:00;1037,271236470808 26/11/2007 00:00:00;1037,271236470808 27/11/2007 00:00:00;1033,151853066414 27/11/2007 00:00:00;1033,151853066414 27/11/2007 00:00:00;1033,151853066414 28/11/2007 00:00:00;1050,901935060507 28/11/2007 00:00:00;1050,901935060507 28/11/2007 00:00:00;1050,901935060507 29/11/2007 00:00:00;1052,161364381596 29/11/2007 00:00:00;1052,161364381596 29/11/2007 00:00:00;1052,161364381596 30/11/2007 00:00:00;1064,867169563621 30/11/2007 00:00:00;1064,867169563621 30/11/2007 00:00:00;1064,867169563621 03/12/2007 00:00:00;1062,669727779430 03/12/2007 00:00:00;1062,669727779430 03/12/2007 00:00:00;1062,669727779430 04/12/2007 00:00:00;1051,656280747618 04/12/2007 00:00:00;1051,656280747618 04/12/2007 00:00:00;1051,656280747618 05/12/2007 00:00:00;1059,783535585268 05/12/2007 00:00:00;1059,783535585268 05/12/2007 00:00:00;1059,783535585268 06/12/2007 00:00:00;1058,091177435055 06/12/2007 00:00:00;1058,091177435055 06/12/2007 00:00:00;1058,091177435055 07/12/2007 00:00:00;1065,614955723017 07/12/2007 00:00:00;1065,614955723017 07/12/2007 00:00:00;1065,614955723017 10/12/2007 00:00:00;1066,474253853551 10/12/2007 00:00:00;1066,474253853551 10/12/2007 00:00:00;1066,474253853551 11/12/2007 00:00:00;1065,142669727609 11/12/2007 00:00:00;1065,142669727609 11/12/2007 00:00:00;1065,142669727609 12/12/2007 00:00:00;1069,045588717441 12/12/2007 00:00:00;1069,045588717441 12/12/2007 00:00:00;1069,045588717441 13/12/2007 00:00:00;1051,374221055915 13/12/2007 00:00:00;1051,374221055915 13/12/2007 00:00:00;1051,374221055915 14/12/2007 00:00:00;1047,694326008359 14/12/2007 00:00:00;1047,694326008359 14/12/2007 00:00:00;1047,694326008359 17/12/2007 00:00:00;1032,128566743029 17/12/2007 00:00:00;1032,128566743029 17/12/2007 00:00:00;1032,128566743029 18/12/2007 00:00:00;1031,787471301900 18/12/2007 00:00:00;1031,787471301900 18/12/2007 00:00:00;1031,787471301900 19/12/2007 00:00:00;1029,399803214003 19/12/2007 00:00:00;1029,399803214003 19/12/2007 00:00:00;1029,399803214003 20/12/2007 00:00:00;1028,855362413741 20/12/2007 00:00:00;1028,855362413741 20/12/2007 00:00:00;1028,855362413741 21/12/2007 00:00:00;1038,517546736468 21/12/2007 00:00:00;1038,517546736468 21/12/2007 00:00:00;1038,517546736468 24/12/2007 00:00:00;1040,124631026399 24/12/2007 00:00:00;1040,124631026399 24/12/2007 00:00:00;1040,124631026399 27/12/2007 00:00:00;1042,663168251718 27/12/2007 00:00:00;1042,663168251718 27/12/2007 00:00:00;1042,663168251718 28/12/2007 00:00:00;1045,555919973593 28/12/2007 00:00:00;1045,555919973593 28/12/2007 00:00:00;1045,555919973593 31/12/2007 00:00:00;1054,516234830922 31/12/2007 00:00:00;1054,516234830922 31/12/2007 00:00:00;1054,516234830922 02/01/2008 00:00:00;1047,766480813212 02/01/2008 00:00:00;1047,766480813212 02/01/2008 00:00:00;1047,766480813212 03/01/2008 00:00:00;1035,257461462608 03/01/2008 00:00:00;1035,257461462608 03/01/2008 00:00:00;1035,257461462608 04/01/2008 00:00:00;1023,594621187109 04/01/2008 00:00:00;1023,594621187109 04/01/2008 00:00:00;1023,594621187109 07/01/2008 00:00:00;999,612987864712 07/01/2008 00:00:00;999,612987864712 07/01/2008 00:00:00;999,612987864712 08/01/2008 00:00:00;997,887832075930 08/01/2008 00:00:00;997,887832075930 08/01/2008 00:00:00;997,887832075930 09/01/2008 00:00:00;976,766152836838 09/01/2008 00:00:00;976,766152836838 09/01/2008 00:00:00;976,766152836838 10/01/2008 00:00:00;964,263693013947 10/01/2008 00:00:00;964,263693013947 10/01/2008 00:00:00;964,263693013947 11/01/2008 00:00:00;954,326008527232 11/01/2008 00:00:00;954,326008527232 11/01/2008 00:00:00;954,326008527232 14/01/2008 00:00:00;963,017382748286 14/01/2008 00:00:00;963,017382748286 14/01/2008 00:00:00;963,017382748286 15/01/2008 00:00:00;943,306001967706 15/01/2008 00:00:00;943,306001967706 15/01/2008 00:00:00;943,306001967706 16/01/2008 00:00:00;924,558871761084 16/01/2008 00:00:00;924,558871761084 16/01/2008 00:00:00;924,558871761084 17/01/2008 00:00:00;917,822236798802 17/01/2008 00:00:00;917,822236798802 17/01/2008 00:00:00;917,822236798802 18/01/2008 00:00:00;901,416857986079 18/01/2008 00:00:00;901,416857986079 18/01/2008 00:00:00;901,416857986079 21/01/2008 00:00:00;859,940964250435 21/01/2008 00:00:00;859,940964250435 21/01/2008 00:00:00;859,940964250435 22/01/2008 00:00:00;883,693014102841 22/01/2008 00:00:00;883,693014102841 22/01/2008 00:00:00;883,693014102841 23/01/2008 00:00:00;871,675959330787 23/01/2008 00:00:00;871,675959330787 23/01/2008 00:00:00;871,675959330787 24/01/2008 00:00:00;899,567071170730 24/01/2008 00:00:00;899,567071170730 24/01/2008 00:00:00;899,567071170730 25/01/2008 00:00:00;912,135126270761 25/01/2008 00:00:00;912,135126270761 25/01/2008 00:00:00;912,135126270761 28/01/2008 00:00:00;904,027550016252 28/01/2008 00:00:00;904,027550016252 28/01/2008 00:00:00;904,027550016252 29/01/2008 00:00:00;927,851754673513 29/01/2008 00:00:00;927,851754673513 29/01/2008 00:00:00;927,851754673513 30/01/2008 00:00:00;923,214168579712 30/01/2008 00:00:00;923,214168579712 30/01/2008 00:00:00;923,214168579712 31/01/2008 00:00:00;921,390619875219 31/01/2008 00:00:00;921,390619875219 31/01/2008 00:00:00;921,390619875219 01/02/2008 00:00:00;943,922597572821 01/02/2008 00:00:00;943,922597572821 01/02/2008 00:00:00;943,922597572821 04/02/2008 00:00:00;949,412922269442 04/02/2008 00:00:00;949,412922269442 04/02/2008 00:00:00;949,412922269442 05/02/2008 00:00:00;918,629058707624 05/02/2008 00:00:00;918,629058707624 05/02/2008 00:00:00;918,629058707624 06/02/2008 00:00:00;923,693014102834 06/02/2008 00:00:00;923,693014102834 06/02/2008 00:00:00;923,693014102834 07/02/2008 00:00:00;907,163004263546 07/02/2008 00:00:00;907,163004263546 07/02/2008 00:00:00;907,163004263546 08/02/2008 00:00:00;906,402099048721 08/02/2008 00:00:00;906,402099048721 08/02/2008 00:00:00;906,402099048721 11/02/2008 00:00:00;896,884224335702 11/02/2008 00:00:00;896,884224335702 11/02/2008 00:00:00;896,884224335702 12/02/2008 00:00:00;917,021974417693 12/02/2008 00:00:00;917,021974417693 12/02/2008 00:00:00;917,021974417693 13/02/2008 00:00:00;918,917677927040 13/02/2008 00:00:00;918,917677927040 13/02/2008 00:00:00;918,917677927040 14/02/2008 00:00:00;928,592981305195 14/02/2008 00:00:00;928,592981305195 14/02/2008 00:00:00;928,592981305195 15/02/2008 00:00:00;921,889143981483 15/02/2008 00:00:00;921,889143981483 15/02/2008 00:00:00;921,889143981483 18/02/2008 00:00:00;932,613971793879 18/02/2008 00:00:00;932,613971793879 18/02/2008 00:00:00;932,613971793879 19/02/2008 00:00:00;936,005247622019 19/02/2008 00:00:00;936,005247622019 19/02/2008 00:00:00;936,005247622019 20/02/2008 00:00:00;934,299770416378 20/02/2008 00:00:00;934,299770416378 20/02/2008 00:00:00;934,299770416378 21/02/2008 00:00:00;936,116759593156 21/02/2008 00:00:00;936,116759593156 21/02/2008 00:00:00;936,116759593156 22/02/2008 00:00:00;931,571006887352 22/02/2008 00:00:00;931,571006887352 22/02/2008 00:00:00;931,571006887352 25/02/2008 00:00:00;944,880288619065 25/02/2008 00:00:00;944,880288619065 25/02/2008 00:00:00;944,880288619065 26/02/2008 00:00:00;952,732043292727 26/02/2008 00:00:00;952,732043292727 26/02/2008 00:00:00;952,732043292727 27/02/2008 00:00:00;947,123647097254 27/02/2008 00:00:00;947,123647097254 27/02/2008 00:00:00;947,123647097254 28/02/2008 00:00:00;940,308297802404 28/02/2008 00:00:00;940,308297802404 28/02/2008 00:00:00;940,308297802404 29/02/2008 00:00:00;928,809445719756 29/02/2008 00:00:00;928,809445719756 29/02/2008 00:00:00;928,809445719756 03/03/2008 00:00:00;924,270252541666 03/03/2008 00:00:00;924,270252541666 03/03/2008 00:00:00;924,270252541666 04/03/2008 00:00:00;913,919317808968 04/03/2008 00:00:00;913,919317808968 04/03/2008 00:00:00;913,919317808968 05/03/2008 00:00:00;927,615611675807 05/03/2008 00:00:00;927,615611675807 05/03/2008 00:00:00;927,615611675807 06/03/2008 00:00:00;921,285667431794 06/03/2008 00:00:00;921,285667431794 06/03/2008 00:00:00;921,285667431794 07/03/2008 00:00:00;910,534601508542 07/03/2008 00:00:00;910,534601508542 07/03/2008 00:00:00;910,534601508542 10/03/2008 00:00:00;905,057395867349 10/03/2008 00:00:00;905,057395867349 10/03/2008 00:00:00;905,057395867349 11/03/2008 00:00:00;913,912758281254 11/03/2008 00:00:00;913,912758281254 11/03/2008 00:00:00;913,912758281254 12/03/2008 00:00:00;926,310265660720 12/03/2008 00:00:00;926,310265660720 12/03/2008 00:00:00;926,310265660720 13/03/2008 00:00:00;919,508035421299 13/03/2008 00:00:00;919,508035421299 13/03/2008 00:00:00;919,508035421299 14/03/2008 00:00:00;917,632010495094 14/03/2008 00:00:00;917,632010495094 14/03/2008 00:00:00;917,632010495094 17/03/2008 00:00:00;886,677599212711 17/03/2008 00:00:00;886,677599212711 17/03/2008 00:00:00;886,677599212711 18/03/2008 00:00:00;898,976713676467 18/03/2008 00:00:00;898,976713676467 18/03/2008 00:00:00;898,976713676467 19/03/2008 00:00:00;891,249590029371 19/03/2008 00:00:00;891,249590029371 19/03/2008 00:00:00;891,249590029371 20/03/2008 00:00:00;894,286651360955 20/03/2008 00:00:00;894,286651360955 20/03/2008 00:00:00;894,286651360955 25/03/2008 00:00:00;915,473925877186 25/03/2008 00:00:00;915,473925877186 25/03/2008 00:00:00;915,473925877186 26/03/2008 00:00:00;912,469662184173 26/03/2008 00:00:00;912,469662184173 26/03/2008 00:00:00;912,469662184173 27/03/2008 00:00:00;921,239750737795 27/03/2008 00:00:00;921,239750737795 27/03/2008 00:00:00;921,239750737795 28/03/2008 00:00:00;922,440144309458 28/03/2008 00:00:00;922,440144309458 28/03/2008 00:00:00;922,440144309458 31/03/2008 00:00:00;927,622171203521 31/03/2008 00:00:00;927,622171203521 31/03/2008 00:00:00;927,622171203521 01/04/2008 00:00:00;946,638242046417 01/04/2008 00:00:00;946,638242046417 01/04/2008 00:00:00;946,638242046417 02/04/2008 00:00:00;948,868481469178 02/04/2008 00:00:00;948,868481469178 02/04/2008 00:00:00;948,868481469178 03/04/2008 00:00:00;948,284683502631 03/04/2008 00:00:00;948,284683502631 03/04/2008 00:00:00;948,284683502631 04/04/2008 00:00:00;956,523450311420 04/04/2008 00:00:00;956,523450311420 04/04/2008 00:00:00;956,523450311420 07/04/2008 00:00:00;970,875696949659 07/04/2008 00:00:00;970,875696949659 07/04/2008 00:00:00;970,875696949659 08/04/2008 00:00:00;956,733355198268 08/04/2008 00:00:00;956,733355198268 08/04/2008 00:00:00;956,733355198268 09/04/2008 00:00:00;950,901935060519 09/04/2008 00:00:00;950,901935060519 09/04/2008 00:00:00;950,901935060519 10/04/2008 00:00:00;946,894063627262 10/04/2008 00:00:00;946,894063627262 10/04/2008 00:00:00;946,894063627262 11/04/2008 00:00:00;938,379796654486 11/04/2008 00:00:00;938,379796654486 11/04/2008 00:00:00;938,379796654486 14/04/2008 00:00:00;927,176123318968 14/04/2008 00:00:00;927,176123318968 14/04/2008 00:00:00;927,176123318968 15/04/2008 00:00:00;931,695637913916 15/04/2008 00:00:00;931,695637913916 15/04/2008 00:00:00;931,695637913916 16/04/2008 00:00:00;945,319776975901 16/04/2008 00:00:00;945,319776975901 16/04/2008 00:00:00;945,319776975901 17/04/2008 00:00:00;953,565103312404 17/04/2008 00:00:00;953,565103312404 17/04/2008 00:00:00;953,565103312404 18/04/2008 00:00:00;962,505739586590 18/04/2008 00:00:00;962,505739586590 18/04/2008 00:00:00;962,505739586590 21/04/2008 00:00:00;958,097736962780 21/04/2008 00:00:00;958,097736962780 21/04/2008 00:00:00;958,097736962780 22/04/2008 00:00:00;959,672023614141 22/04/2008 00:00:00;959,672023614141 22/04/2008 00:00:00;959,672023614141 23/04/2008 00:00:00;961,279107904072 23/04/2008 00:00:00;961,279107904072 23/04/2008 00:00:00;961,279107904072 24/04/2008 00:00:00;960,688750409811 24/04/2008 00:00:00;960,688750409811 24/04/2008 00:00:00;960,688750409811 25/04/2008 00:00:00;969,012791078882 25/04/2008 00:00:00;969,012791078882 25/04/2008 00:00:00;969,012791078882 28/04/2008 00:00:00;971,361102000495 28/04/2008 00:00:00;971,361102000495 28/04/2008 00:00:00;971,361102000495 29/04/2008 00:00:00;971,918661856185 29/04/2008 00:00:00;971,918661856185 29/04/2008 00:00:00;971,918661856185 30/04/2008 00:00:00;985,555919973599 30/04/2008 00:00:00;985,555919973599 30/04/2008 00:00:00;985,555919973599 02/05/2008 00:00:00;998,438832403901 02/05/2008 00:00:00;998,438832403901 02/05/2008 00:00:00;998,438832403901 05/05/2008 00:00:00;996,051164316004 05/05/2008 00:00:00;996,051164316004 05/05/2008 00:00:00;996,051164316004 06/05/2008 00:00:00;994,509675303213 06/05/2008 00:00:00;994,509675303213 06/05/2008 00:00:00;994,509675303213 07/05/2008 00:00:00;1000,675631354376 07/05/2008 00:00:00;1000,675631354376 07/05/2008 00:00:00;1000,675631354376 09/05/2008 00:00:00;988,146933420630 09/05/2008 00:00:00;988,146933420630 09/05/2008 00:00:00;988,146933420630 13/05/2008 00:00:00;996,956379140536 13/05/2008 00:00:00;996,956379140536 13/05/2008 00:00:00;996,956379140536 14/05/2008 00:00:00;1001,403738930631 14/05/2008 00:00:00;1001,403738930631 14/05/2008 00:00:00;1001,403738930631 15/05/2008 00:00:00;1001,685798622333 15/05/2008 00:00:00;1001,685798622333 15/05/2008 00:00:00;1001,685798622333 16/05/2008 00:00:00;1008,383076418330 16/05/2008 00:00:00;1008,383076418330 16/05/2008 00:00:00;1008,383076418330 19/05/2008 00:00:00;1014,516234830923 19/05/2008 00:00:00;1014,516234830923 19/05/2008 00:00:00;1014,516234830923 20/05/2008 00:00:00;994,791734994915 20/05/2008 00:00:00;994,791734994915 20/05/2008 00:00:00;994,791734994915 21/05/2008 00:00:00;989,563791406854 21/05/2008 00:00:00;989,563791406854 21/05/2008 00:00:00;989,563791406854 22/05/2008 00:00:00;984,722859953919 22/05/2008 00:00:00;984,722859953919 22/05/2008 00:00:00;984,722859953919 23/05/2008 00:00:00;976,785831419975 23/05/2008 00:00:00;976,785831419975 23/05/2008 00:00:00;976,785831419975 26/05/2008 00:00:00;974,253853722370 26/05/2008 00:00:00;974,253853722370 26/05/2008 00:00:00;974,253853722370 27/05/2008 00:00:00;976,221712036571 27/05/2008 00:00:00;976,221712036571 27/05/2008 00:00:00;976,221712036571 28/05/2008 00:00:00;990,265660872252 28/05/2008 00:00:00;990,265660872252 28/05/2008 00:00:00;990,265660872252 29/05/2008 00:00:00;989,439160380288 29/05/2008 00:00:00;989,439160380288 29/05/2008 00:00:00;989,439160380288 30/05/2008 00:00:00;998,943916037879 30/05/2008 00:00:00;998,943916037879 30/05/2008 00:00:00;998,943916037879 02/06/2008 00:00:00;990,364053787962 02/06/2008 00:00:00;990,364053787962 02/06/2008 00:00:00;990,364053787962 03/06/2008 00:00:00;997,953427353064 03/06/2008 00:00:00;997,953427353064 03/06/2008 00:00:00;997,953427353064 04/06/2008 00:00:00;1000,459166939813 04/06/2008 00:00:00;1000,459166939813 04/06/2008 00:00:00;1000,459166939813 05/06/2008 00:00:00;1005,942932108720 05/06/2008 00:00:00;1005,942932108720 05/06/2008 00:00:00;1005,942932108720 06/06/2008 00:00:00;994,083306001802 06/06/2008 00:00:00;994,083306001802 06/06/2008 00:00:00;994,083306001802 09/06/2008 00:00:00;980,006559527550 09/06/2008 00:00:00;980,006559527550 09/06/2008 00:00:00;980,006559527550 10/06/2008 00:00:00;974,024270252379 10/06/2008 00:00:00;974,024270252379 10/06/2008 00:00:00;974,024270252379 11/06/2008 00:00:00;965,273860281898 11/06/2008 00:00:00;965,273860281898 11/06/2008 00:00:00;965,273860281898 12/06/2008 00:00:00;965,647753361596 12/06/2008 00:00:00;965,647753361596 12/06/2008 00:00:00;965,647753361596 13/06/2008 00:00:00;971,610364053625 13/06/2008 00:00:00;971,610364053625 13/06/2008 00:00:00;971,610364053625 16/06/2008 00:00:00;968,658576582324 16/06/2008 00:00:00;968,658576582324 16/06/2008 00:00:00;968,658576582324 17/06/2008 00:00:00;974,824532633487 17/06/2008 00:00:00;974,824532633487 17/06/2008 00:00:00;974,824532633487 18/06/2008 00:00:00;958,904558871601 18/06/2008 00:00:00;958,904558871601 18/06/2008 00:00:00;958,904558871601 19/06/2008 00:00:00;948,501147917191 19/06/2008 00:00:00;948,501147917191 19/06/2008 00:00:00;948,501147917191 20/06/2008 00:00:00;940,367333551827 20/06/2008 00:00:00;940,367333551827 20/06/2008 00:00:00;940,367333551827 23/06/2008 00:00:00;927,956707116932 23/06/2008 00:00:00;927,956707116932 23/06/2008 00:00:00;927,956707116932 24/06/2008 00:00:00;921,626762872919 24/06/2008 00:00:00;921,626762872919 24/06/2008 00:00:00;921,626762872919 25/06/2008 00:00:00;938,845523122178 25/06/2008 00:00:00;938,845523122178 25/06/2008 00:00:00;938,845523122178 26/06/2008 00:00:00;918,051820268786 26/06/2008 00:00:00;918,051820268786 26/06/2008 00:00:00;918,051820268786 27/06/2008 00:00:00;906,323384716148 27/06/2008 00:00:00;906,323384716148 27/06/2008 00:00:00;906,323384716148 30/06/2008 00:00:00;913,801246310112 30/06/2008 00:00:00;913,801246310112 30/06/2008 00:00:00;913,801246310112 01/07/2008 00:00:00;895,283699573480 01/07/2008 00:00:00;895,283699573480 01/07/2008 00:00:00;895,283699573480 02/07/2008 00:00:00;878,661856346195 02/07/2008 00:00:00;878,661856346195 02/07/2008 00:00:00;878,661856346195 03/07/2008 00:00:00;880,360774024122 03/07/2008 00:00:00;880,360774024122 03/07/2008 00:00:00;880,360774024122 04/07/2008 00:00:00;873,656936700410 04/07/2008 00:00:00;873,656936700410 04/07/2008 00:00:00;873,656936700410 07/07/2008 00:00:00;887,431944899818 07/07/2008 00:00:00;887,431944899818 07/07/2008 00:00:00;887,431944899818 08/07/2008 00:00:00;880,564119383256 08/07/2008 00:00:00;880,564119383256 08/07/2008 00:00:00;880,564119383256 09/07/2008 00:00:00;893,243686454425 09/07/2008 00:00:00;893,243686454425 09/07/2008 00:00:00;893,243686454425 10/07/2008 00:00:00;879,632666447867 10/07/2008 00:00:00;879,632666447867 10/07/2008 00:00:00;879,632666447867 11/07/2008 00:00:00;861,502131846362 11/07/2008 00:00:00;861,502131846362 11/07/2008 00:00:00;861,502131846362 15/07/2008 00:00:00;851,925221383917 15/07/2008 00:00:00;851,925221383917 15/07/2008 00:00:00;851,925221383917 16/07/2008 00:00:00;864,027550016253 16/07/2008 00:00:00;864,027550016253 16/07/2008 00:00:00;864,027550016253 17/07/2008 00:00:00;895,067235158918 17/07/2008 00:00:00;895,067235158918 17/07/2008 00:00:00;895,067235158918 18/07/2008 00:00:00;902,859954083154 18/07/2008 00:00:00;902,859954083154 18/07/2008 00:00:00;902,859954083154 21/07/2008 00:00:00;914,260413250092 21/07/2008 00:00:00;914,260413250092 21/07/2008 00:00:00;914,260413250092 22/07/2008 00:00:00;905,332896031333 22/07/2008 00:00:00;905,332896031333 22/07/2008 00:00:00;905,332896031333 23/07/2008 00:00:00;919,593309281576 23/07/2008 00:00:00;919,593309281576 23/07/2008 00:00:00;919,593309281576 24/07/2008 00:00:00;910,613315841106 24/07/2008 00:00:00;910,613315841106 24/07/2008 00:00:00;910,613315841106 25/07/2008 00:00:00;904,283371597092 25/07/2008 00:00:00;904,283371597092 25/07/2008 00:00:00;904,283371597092 28/07/2008 00:00:00;898,261725155637 28/07/2008 00:00:00;898,261725155637 28/07/2008 00:00:00;898,261725155637 29/07/2008 00:00:00;901,226631682366 29/07/2008 00:00:00;901,226631682366 29/07/2008 00:00:00;901,226631682366 30/07/2008 00:00:00;910,337815677117 30/07/2008 00:00:00;910,337815677117 30/07/2008 00:00:00;910,337815677117 31/07/2008 00:00:00;899,042308953603 31/07/2008 00:00:00;899,042308953603 31/07/2008 00:00:00;899,042308953603 01/08/2008 00:00:00;895,847818956884 01/08/2008 00:00:00;895,847818956884 01/08/2008 00:00:00;895,847818956884 04/08/2008 00:00:00;887,858314201227 04/08/2008 00:00:00;887,858314201227 04/08/2008 00:00:00;887,858314201227 05/08/2008 00:00:00;905,418169891615 05/08/2008 00:00:00;905,418169891615 05/08/2008 00:00:00;905,418169891615 06/08/2008 00:00:00;912,292554935890 06/08/2008 00:00:00;912,292554935890 06/08/2008 00:00:00;912,292554935890 07/08/2008 00:00:00;902,158084617755 07/08/2008 00:00:00;902,158084617755 07/08/2008 00:00:00;902,158084617755 08/08/2008 00:00:00;904,985241062490 08/08/2008 00:00:00;904,985241062490 08/08/2008 00:00:00;904,985241062490 11/08/2008 00:00:00;915,159068546910 11/08/2008 00:00:00;915,159068546910 11/08/2008 00:00:00;915,159068546910 12/08/2008 00:00:00;917,448343719097 12/08/2008 00:00:00;917,448343719097 12/08/2008 00:00:00;917,448343719097 13/08/2008 00:00:00;907,418825844385 13/08/2008 00:00:00;907,418825844385 13/08/2008 00:00:00;907,418825844385 14/08/2008 00:00:00;908,750409970328 14/08/2008 00:00:00;908,750409970328 14/08/2008 00:00:00;908,750409970328 18/08/2008 00:00:00;915,244342407191 18/08/2008 00:00:00;915,244342407191 18/08/2008 00:00:00;915,244342407191 19/08/2008 00:00:00;898,209248933924 19/08/2008 00:00:00;898,209248933924 19/08/2008 00:00:00;898,209248933924 20/08/2008 00:00:00;901,712036733202 20/08/2008 00:00:00;901,712036733202 20/08/2008 00:00:00;901,712036733202 21/08/2008 00:00:00;896,989176779120 21/08/2008 00:00:00;896,989176779120 21/08/2008 00:00:00;896,989176779120 22/08/2008 00:00:00;908,520826500338 22/08/2008 00:00:00;908,520826500338 22/08/2008 00:00:00;908,520826500338 25/08/2008 00:00:00;907,176123318967 25/08/2008 00:00:00;907,176123318967 25/08/2008 00:00:00;907,176123318967 26/08/2008 00:00:00;906,480813381282 26/08/2008 00:00:00;906,480813381282 26/08/2008 00:00:00;906,480813381282 27/08/2008 00:00:00;908,606100360620 27/08/2008 00:00:00;908,606100360620 27/08/2008 00:00:00;908,606100360620 28/08/2008 00:00:00;922,682846834871 28/08/2008 00:00:00;922,682846834871 28/08/2008 00:00:00;922,682846834871 29/08/2008 00:00:00;928,140373892922 29/08/2008 00:00:00;928,140373892922 29/08/2008 00:00:00;928,140373892922 01/09/2008 00:00:00;929,576910462288 01/09/2008 00:00:00;929,576910462288 01/09/2008 00:00:00;929,576910462288 02/09/2008 00:00:00;940,590357494100 02/09/2008 00:00:00;940,590357494100 02/09/2008 00:00:00;940,590357494100 03/09/2008 00:00:00;935,598556903744 03/09/2008 00:00:00;935,598556903744 03/09/2008 00:00:00;935,598556903744 04/09/2008 00:00:00;913,151853066424 04/09/2008 00:00:00;913,151853066424 04/09/2008 00:00:00;913,151853066424 05/09/2008 00:00:00;895,460806821756 05/09/2008 00:00:00;895,460806821756 05/09/2008 00:00:00;895,460806821756 08/09/2008 00:00:00;913,965234502960 08/09/2008 00:00:00;913,965234502960 08/09/2008 00:00:00;913,965234502960 09/09/2008 00:00:00;904,893407674493 09/09/2008 00:00:00;904,893407674493 09/09/2008 00:00:00;904,893407674493 10/09/2008 00:00:00;898,878320760752 10/09/2008 00:00:00;898,878320760752 10/09/2008 00:00:00;898,878320760752 11/09/2008 00:00:00;891,393899639074 11/09/2008 00:00:00;891,393899639074 11/09/2008 00:00:00;891,393899639074 12/09/2008 00:00:00;900,747786159243 12/09/2008 00:00:00;900,747786159243 12/09/2008 00:00:00;900,747786159243 15/09/2008 00:00:00;884,198097736812 15/09/2008 00:00:00;884,198097736812 15/09/2008 00:00:00;884,198097736812 16/09/2008 00:00:00;869,458838963446 16/09/2008 00:00:00;869,458838963446 16/09/2008 00:00:00;869,458838963446 17/09/2008 00:00:00;856,949819612841 17/09/2008 00:00:00;856,949819612841 17/09/2008 00:00:00;856,949819612841 18/09/2008 00:00:00;847,405706788966 18/09/2008 00:00:00;847,405706788966 18/09/2008 00:00:00;847,405706788966 19/09/2008 00:00:00;881,180714988370 19/09/2008 00:00:00;881,180714988370 19/09/2008 00:00:00;881,180714988370 22/09/2008 00:00:00;874,542472941799 22/09/2008 00:00:00;874,542472941799 22/09/2008 00:00:00;874,542472941799 23/09/2008 00:00:00;851,794030829634 23/09/2008 00:00:00;851,794030829634 23/09/2008 00:00:00;851,794030829634 24/09/2008 00:00:00;849,957363069714 24/09/2008 00:00:00;849,957363069714 24/09/2008 00:00:00;849,957363069714 25/09/2008 00:00:00;853,906198753544 25/09/2008 00:00:00;853,906198753544 25/09/2008 00:00:00;853,906198753544 26/09/2008 00:00:00;842,164644145477 26/09/2008 00:00:00;842,164644145477 26/09/2008 00:00:00;842,164644145477 29/09/2008 00:00:00;813,322400787004 29/09/2008 00:00:00;813,322400787004 29/09/2008 00:00:00;813,322400787004 30/09/2008 00:00:00;819,770416529869 30/09/2008 00:00:00;819,770416529869 30/09/2008 00:00:00;819,770416529869 01/10/2008 00:00:00;819,567071170735 01/10/2008 00:00:00;819,567071170735 01/10/2008 00:00:00;819,567071170735 02/10/2008 00:00:00;807,471302066113 02/10/2008 00:00:00;807,471302066113 02/10/2008 00:00:00;807,471302066113 03/10/2008 00:00:00;804,283371597107 03/10/2008 00:00:00;804,283371597107 03/10/2008 00:00:00;804,283371597107 06/10/2008 00:00:00;760,163988192720 06/10/2008 00:00:00;760,163988192720 06/10/2008 00:00:00;760,163988192720 07/10/2008 00:00:00;740,478845522995 07/10/2008 00:00:00;740,478845522995 07/10/2008 00:00:00;740,478845522995 08/10/2008 00:00:00;710,737946867704 08/10/2008 00:00:00;710,737946867704 08/10/2008 00:00:00;710,737946867704 09/10/2008 00:00:00;713,289603148451 09/10/2008 00:00:00;713,289603148451 09/10/2008 00:00:00;713,289603148451 10/10/2008 00:00:00;684,762217120250 10/10/2008 00:00:00;684,762217120250 10/10/2008 00:00:00;684,762217120250 13/10/2008 00:00:00;726,349622827032 13/10/2008 00:00:00;726,349622827032 13/10/2008 00:00:00;726,349622827032 14/10/2008 00:00:00;742,079370285212 14/10/2008 00:00:00;742,079370285212 14/10/2008 00:00:00;742,079370285212 15/10/2008 00:00:00;706,172515578757 15/10/2008 00:00:00;706,172515578757 15/10/2008 00:00:00;706,172515578757 16/10/2008 00:00:00;678,353558543668 16/10/2008 00:00:00;678,353558543668 16/10/2008 00:00:00;678,353558543668 17/10/2008 00:00:00;681,698917677810 17/10/2008 00:00:00;681,698917677810 17/10/2008 00:00:00;681,698917677810 20/10/2008 00:00:00;693,256805509884 20/10/2008 00:00:00;693,256805509884 20/10/2008 00:00:00;693,256805509884 21/10/2008 00:00:00;700,144309609588 21/10/2008 00:00:00;700,144309609588 21/10/2008 00:00:00;700,144309609588 22/10/2008 00:00:00;683,338799606311 22/10/2008 00:00:00;683,338799606311 22/10/2008 00:00:00;683,338799606311 23/10/2008 00:00:00;673,611020006444 23/10/2008 00:00:00;673,611020006444 23/10/2008 00:00:00;673,611020006444 24/10/2008 00:00:00;652,653328960203 24/10/2008 00:00:00;652,653328960203 24/10/2008 00:00:00;652,653328960203 27/10/2008 00:00:00;632,732043292774 27/10/2008 00:00:00;632,732043292774 27/10/2008 00:00:00;632,732043292774 28/10/2008 00:00:00;647,589373564992 28/10/2008 00:00:00;647,589373564992 28/10/2008 00:00:00;647,589373564992 29/10/2008 00:00:00;677,769760577122 29/10/2008 00:00:00;677,769760577122 29/10/2008 00:00:00;677,769760577122 30/10/2008 00:00:00;697,218760249142 30/10/2008 00:00:00;697,218760249142 30/10/2008 00:00:00;697,218760249142 31/10/2008 00:00:00;712,449983601058 31/10/2008 00:00:00;712,449983601058 31/10/2008 00:00:00;712,449983601058 03/11/2008 00:00:00;713,217448343596 03/11/2008 00:00:00;713,217448343596 03/11/2008 00:00:00;713,217448343596 04/11/2008 00:00:00;741,220072154677 04/11/2008 00:00:00;741,220072154677 04/11/2008 00:00:00;741,220072154677 05/11/2008 00:00:00;732,417185962484 05/11/2008 00:00:00;732,417185962484 05/11/2008 00:00:00;732,417185962484 06/11/2008 00:00:00;704,473597900830 06/11/2008 00:00:00;704,473597900830 06/11/2008 00:00:00;704,473597900830 07/11/2008 00:00:00;709,609708100894 07/11/2008 00:00:00;709,609708100894 07/11/2008 00:00:00;709,609708100894 10/11/2008 00:00:00;718,156772712241 10/11/2008 00:00:00;718,156772712241 10/11/2008 00:00:00;718,156772712241 12/11/2008 00:00:00;685,280419809655 12/11/2008 00:00:00;685,280419809655 12/11/2008 00:00:00;685,280419809655 13/11/2008 00:00:00;682,085929812936 13/11/2008 00:00:00;682,085929812936 13/11/2008 00:00:00;682,085929812936 14/11/2008 00:00:00;687,714004591550 14/11/2008 00:00:00;687,714004591550 14/11/2008 00:00:00;687,714004591550 17/11/2008 00:00:00;674,549032469546 17/11/2008 00:00:00;674,549032469546 17/11/2008 00:00:00;674,549032469546 18/11/2008 00:00:00;673,243686454459 18/11/2008 00:00:00;673,243686454459 18/11/2008 00:00:00;673,243686454459 19/11/2008 00:00:00;655,939652344918 19/11/2008 00:00:00;655,939652344918 19/11/2008 00:00:00;655,939652344918 20/11/2008 00:00:00;638,897999343937 20/11/2008 00:00:00;638,897999343937 20/11/2008 00:00:00;638,897999343937 21/11/2008 00:00:00;627,149885208156 21/11/2008 00:00:00;627,149885208156 21/11/2008 00:00:00;627,149885208156 24/11/2008 00:00:00;647,989504755545 24/11/2008 00:00:00;647,989504755545 24/11/2008 00:00:00;647,989504755545 25/11/2008 00:00:00;655,395211544655 25/11/2008 00:00:00;655,395211544655 25/11/2008 00:00:00;655,395211544655 26/11/2008 00:00:00;652,200721547935 26/11/2008 00:00:00;652,200721547935 26/11/2008 00:00:00;652,200721547935 27/11/2008 00:00:00;660,367333551870 27/11/2008 00:00:00;660,367333551870 27/11/2008 00:00:00;660,367333551870 28/11/2008 00:00:00;664,421121679124 28/11/2008 00:00:00;664,421121679124 28/11/2008 00:00:00;664,421121679124 01/12/2008 00:00:00;645,733027221928 01/12/2008 00:00:00;645,733027221928 01/12/2008 00:00:00;645,733027221928 02/12/2008 00:00:00;648,324040668959 02/12/2008 00:00:00;648,324040668959 02/12/2008 00:00:00;648,324040668959 03/12/2008 00:00:00;650,567399147148 03/12/2008 00:00:00;650,567399147148 03/12/2008 00:00:00;650,567399147148 04/12/2008 00:00:00;653,466710396738 04/12/2008 00:00:00;653,466710396738 04/12/2008 00:00:00;653,466710396738 05/12/2008 00:00:00;631,708756969388 05/12/2008 00:00:00;631,708756969388 05/12/2008 00:00:00;631,708756969388 08/12/2008 00:00:00;654,831092161251 08/12/2008 00:00:00;654,831092161251 08/12/2008 00:00:00;654,831092161251 09/12/2008 00:00:00;658,865201705363 09/12/2008 00:00:00;658,865201705363 09/12/2008 00:00:00;658,865201705363 10/12/2008 00:00:00;666,651361101885 10/12/2008 00:00:00;666,651361101885 10/12/2008 00:00:00;666,651361101885 11/12/2008 00:00:00;661,180714988406 11/12/2008 00:00:00;661,180714988406 11/12/2008 00:00:00;661,180714988406 12/12/2008 00:00:00;648,816005247509 12/12/2008 00:00:00;648,816005247509 12/12/2008 00:00:00;648,816005247509 15/12/2008 00:00:00;647,563135454135 15/12/2008 00:00:00;647,563135454135 15/12/2008 00:00:00;647,563135454135 16/12/2008 00:00:00;651,780911774239 16/12/2008 00:00:00;651,780911774239 16/12/2008 00:00:00;651,780911774239 17/12/2008 00:00:00;646,093801246198 17/12/2008 00:00:00;646,093801246198 17/12/2008 00:00:00;646,093801246198 18/12/2008 00:00:00;643,168251885752 18/12/2008 00:00:00;643,168251885752 18/12/2008 00:00:00;643,168251885752 19/12/2008 00:00:00;640,767464742427 19/12/2008 00:00:00;640,767464742427 19/12/2008 00:00:00;640,767464742427 22/12/2008 00:00:00;634,070186946429 22/12/2008 00:00:00;634,070186946429 22/12/2008 00:00:00;634,070186946429 23/12/2008 00:00:00;632,502459822782 23/12/2008 00:00:00;632,502459822782 23/12/2008 00:00:00;632,502459822782 24/12/2008 00:00:00;632,961626762763 24/12/2008 00:00:00;632,961626762763 24/12/2008 00:00:00;632,961626762763 29/12/2008 00:00:00;642,958346998904 29/12/2008 00:00:00;642,958346998904 29/12/2008 00:00:00;642,958346998904 30/12/2008 00:00:00;651,715316497099 30/12/2008 00:00:00;651,715316497099 30/12/2008 00:00:00;651,715316497099 31/12/2008 00:00:00;658,970154148786 31/12/2008 00:00:00;658,970154148786 31/12/2008 00:00:00;658,970154148786 02/01/2009 00:00:00;670,987208920841 02/01/2009 00:00:00;670,987208920841 02/01/2009 00:00:00;670,987208920841 05/01/2009 00:00:00;679,048868481351 05/01/2009 00:00:00;679,048868481351 05/01/2009 00:00:00;679,048868481351 06/01/2009 00:00:00;684,670383732252 06/01/2009 00:00:00;684,670383732252 06/01/2009 00:00:00;684,670383732252 07/01/2009 00:00:00;681,449655624676 07/01/2009 00:00:00;681,449655624676 07/01/2009 00:00:00;681,449655624676 08/01/2009 00:00:00;673,151853066462 08/01/2009 00:00:00;673,151853066462 08/01/2009 00:00:00;673,151853066462 09/01/2009 00:00:00;673,938996392142 09/01/2009 00:00:00;673,938996392142 09/01/2009 00:00:00;673,938996392142 12/01/2009 00:00:00;664,184978681419 12/01/2009 00:00:00;664,184978681419 12/01/2009 00:00:00;664,184978681419 13/01/2009 00:00:00;658,701213512512 13/01/2009 00:00:00;658,701213512512 13/01/2009 00:00:00;658,701213512512 14/01/2009 00:00:00;638,688094457087 14/01/2009 00:00:00;638,688094457087 14/01/2009 00:00:00;638,688094457087 15/01/2009 00:00:00;631,407018694544 15/01/2009 00:00:00;631,407018694544 15/01/2009 00:00:00;631,407018694544 16/01/2009 00:00:00;632,732043292772 16/01/2009 00:00:00;632,732043292772 16/01/2009 00:00:00;632,732043292772 19/01/2009 00:00:00;632,384388323930 19/01/2009 00:00:00;632,384388323930 19/01/2009 00:00:00;632,384388323930 20/01/2009 00:00:00;620,629714660436 20/01/2009 00:00:00;620,629714660436 20/01/2009 00:00:00;620,629714660436 21/01/2009 00:00:00;625,588717612222 21/01/2009 00:00:00;625,588717612222 21/01/2009 00:00:00;625,588717612222 22/01/2009 00:00:00;624,939324368536 22/01/2009 00:00:00;624,939324368536 22/01/2009 00:00:00;624,939324368536 23/01/2009 00:00:00;621,672679566962 23/01/2009 00:00:00;621,672679566962 23/01/2009 00:00:00;621,672679566962 26/01/2009 00:00:00;633,611020006448 26/01/2009 00:00:00;633,611020006448 26/01/2009 00:00:00;633,611020006448 27/01/2009 00:00:00;635,244342407235 27/01/2009 00:00:00;635,244342407235 27/01/2009 00:00:00;635,244342407235 28/01/2009 00:00:00;655,710068874926 28/01/2009 00:00:00;655,710068874926 28/01/2009 00:00:00;655,710068874926 29/01/2009 00:00:00;649,353886520057 29/01/2009 00:00:00;649,353886520057 29/01/2009 00:00:00;649,353886520057 30/01/2009 00:00:00;652,469662184208 30/01/2009 00:00:00;652,469662184208 30/01/2009 00:00:00;652,469662184208 02/02/2009 00:00:00;640,196785831308 02/02/2009 00:00:00;640,196785831308 02/02/2009 00:00:00;640,196785831308 03/02/2009 00:00:00;650,646113479715 03/02/2009 00:00:00;650,646113479715 03/02/2009 00:00:00;650,646113479715 04/02/2009 00:00:00;663,601180714872 04/02/2009 00:00:00;663,601180714872 04/02/2009 00:00:00;663,601180714872 05/02/2009 00:00:00;666,749754017594 05/02/2009 00:00:00;666,749754017594 05/02/2009 00:00:00;666,749754017594 06/02/2009 00:00:00;676,648081338025 06/02/2009 00:00:00;676,648081338025 06/02/2009 00:00:00;676,648081338025 09/02/2009 00:00:00;679,940964250454 09/02/2009 00:00:00;679,940964250454 09/02/2009 00:00:00;679,940964250454 10/02/2009 00:00:00;666,402099048751 10/02/2009 00:00:00;666,402099048751 10/02/2009 00:00:00;666,402099048751 11/02/2009 00:00:00;665,326336503655 11/02/2009 00:00:00;665,326336503655 11/02/2009 00:00:00;665,326336503655 12/02/2009 00:00:00;659,048868481353 12/02/2009 00:00:00;659,048868481353 12/02/2009 00:00:00;659,048868481353 13/02/2009 00:00:00;663,778287963150 13/02/2009 00:00:00;663,778287963150 13/02/2009 00:00:00;663,778287963150 16/02/2009 00:00:00;661,561167595816 16/02/2009 00:00:00;661,561167595816 16/02/2009 00:00:00;661,561167595816 17/02/2009 00:00:00;652,863233847048 17/02/2009 00:00:00;652,863233847048 17/02/2009 00:00:00;652,863233847048 18/02/2009 00:00:00;647,097408986439 18/02/2009 00:00:00;647,097408986439 18/02/2009 00:00:00;647,097408986439 19/02/2009 00:00:00;652,082650049081 19/02/2009 00:00:00;652,082650049081 19/02/2009 00:00:00;652,082650049081 20/02/2009 00:00:00;634,037389307858 20/02/2009 00:00:00;634,037389307858 20/02/2009 00:00:00;634,037389307858 23/02/2009 00:00:00;624,066907182573 23/02/2009 00:00:00;624,066907182573 23/02/2009 00:00:00;624,066907182573 24/02/2009 00:00:00;615,874057067782 24/02/2009 00:00:00;615,874057067782 24/02/2009 00:00:00;615,874057067782 25/02/2009 00:00:00;620,170547720455 25/02/2009 00:00:00;620,170547720455 25/02/2009 00:00:00;620,170547720455 26/02/2009 00:00:00;622,144965562370 26/02/2009 00:00:00;622,144965562370 26/02/2009 00:00:00;622,144965562370 27/02/2009 00:00:00;623,620859298020 27/02/2009 00:00:00;623,620859298020 27/02/2009 00:00:00;623,620859298020 02/03/2009 00:00:00;605,726467694219 02/03/2009 00:00:00;605,726467694219 02/03/2009 00:00:00;605,726467694219 03/03/2009 00:00:00;597,907510659127 03/03/2009 00:00:00;597,907510659127 03/03/2009 00:00:00;597,907510659127 04/03/2009 00:00:00;613,401115119603 04/03/2009 00:00:00;613,401115119603 04/03/2009 00:00:00;613,401115119603 05/03/2009 00:00:00;597,330272220294 05/03/2009 00:00:00;597,330272220294 05/03/2009 00:00:00;597,330272220294 06/03/2009 00:00:00;588,474909806390 06/03/2009 00:00:00;588,474909806390 06/03/2009 00:00:00;588,474909806390 09/03/2009 00:00:00;587,445063955291 09/03/2009 00:00:00;587,445063955291 09/03/2009 00:00:00;587,445063955291 10/03/2009 00:00:00;603,955395211438 10/03/2009 00:00:00;603,955395211438 10/03/2009 00:00:00;603,955395211438 11/03/2009 00:00:00;601,607084289825 11/03/2009 00:00:00;601,607084289825 11/03/2009 00:00:00;601,607084289825 12/03/2009 00:00:00;605,044276811962 12/03/2009 00:00:00;605,044276811962 12/03/2009 00:00:00;605,044276811962 13/03/2009 00:00:00;609,904886848039 13/03/2009 00:00:00;609,904886848039 13/03/2009 00:00:00;609,904886848039 16/03/2009 00:00:00;621,429977041543 16/03/2009 00:00:00;621,429977041543 16/03/2009 00:00:00;621,429977041543 17/03/2009 00:00:00;614,778615939543 17/03/2009 00:00:00;614,778615939543 17/03/2009 00:00:00;614,778615939543 18/03/2009 00:00:00;611,859626106812 18/03/2009 00:00:00;611,859626106812 18/03/2009 00:00:00;611,859626106812 19/03/2009 00:00:00;612,226959658796 19/03/2009 00:00:00;612,226959658796 19/03/2009 00:00:00;612,226959658796 20/03/2009 00:00:00;610,423089537445 20/03/2009 00:00:00;610,423089537445 20/03/2009 00:00:00;610,423089537445 23/03/2009 00:00:00;616,011807149776 23/03/2009 00:00:00;616,011807149776 23/03/2009 00:00:00;616,011807149776 24/03/2009 00:00:00;618,097736962829 24/03/2009 00:00:00;618,097736962829 24/03/2009 00:00:00;618,097736962829 25/03/2009 00:00:00;620,111511971028 25/03/2009 00:00:00;620,111511971028 25/03/2009 00:00:00;620,111511971028 26/03/2009 00:00:00;618,196129878539 26/03/2009 00:00:00;618,196129878539 26/03/2009 00:00:00;618,196129878539 27/03/2009 00:00:00;612,345031157648 27/03/2009 00:00:00;612,345031157648 27/03/2009 00:00:00;612,345031157648 30/03/2009 00:00:00;601,193834043842 30/03/2009 00:00:00;601,193834043842 30/03/2009 00:00:00;601,193834043842 31/03/2009 00:00:00;614,017710724718 31/03/2009 00:00:00;614,017710724718 31/03/2009 00:00:00;614,017710724718 01/04/2009 00:00:00;625,405050836228 01/04/2009 00:00:00;625,405050836228 01/04/2009 00:00:00;625,405050836228 02/04/2009 00:00:00;642,840275500049 02/04/2009 00:00:00;642,840275500049 02/04/2009 00:00:00;642,840275500049 03/04/2009 00:00:00;647,281075762430 03/04/2009 00:00:00;647,281075762430 03/04/2009 00:00:00;647,281075762430 06/04/2009 00:00:00;650,088553624023 06/04/2009 00:00:00;650,088553624023 06/04/2009 00:00:00;650,088553624023 07/04/2009 00:00:00;643,227287635176 07/04/2009 00:00:00;643,227287635176 07/04/2009 00:00:00;643,227287635176 08/04/2009 00:00:00;649,104624466923 08/04/2009 00:00:00;649,104624466923 08/04/2009 00:00:00;649,104624466923 09/04/2009 00:00:00;661,718596260951 09/04/2009 00:00:00;661,718596260951 09/04/2009 00:00:00;661,718596260951 14/04/2009 00:00:00;669,334207936909 14/04/2009 00:00:00;669,334207936909 14/04/2009 00:00:00;669,334207936909 15/04/2009 00:00:00;670,219744178299 15/04/2009 00:00:00;670,219744178299 15/04/2009 00:00:00;670,219744178299 16/04/2009 00:00:00;680,091833387875 16/04/2009 00:00:00;680,091833387875 16/04/2009 00:00:00;680,091833387875 17/04/2009 00:00:00;685,319776975935 17/04/2009 00:00:00;685,319776975935 17/04/2009 00:00:00;685,319776975935 20/04/2009 00:00:00;672,358150213064 20/04/2009 00:00:00;672,358150213064 20/04/2009 00:00:00;672,358150213064 21/04/2009 00:00:00;673,191210232743 21/04/2009 00:00:00;673,191210232743 21/04/2009 00:00:00;673,191210232743 22/04/2009 00:00:00;681,042964906405 22/04/2009 00:00:00;681,042964906405 22/04/2009 00:00:00;681,042964906405 23/04/2009 00:00:00;686,533289603026 23/04/2009 00:00:00;686,533289603026 23/04/2009 00:00:00;686,533289603026 24/04/2009 00:00:00;688,160052476099 24/04/2009 00:00:00;688,160052476099 24/04/2009 00:00:00;688,160052476099 27/04/2009 00:00:00;685,733027221917 27/04/2009 00:00:00;685,733027221917 27/04/2009 00:00:00;685,733027221917 28/04/2009 00:00:00;677,841915381971 28/04/2009 00:00:00;677,841915381971 28/04/2009 00:00:00;677,841915381971 29/04/2009 00:00:00;689,137422105485 29/04/2009 00:00:00;689,137422105485 29/04/2009 00:00:00;689,137422105485 30/04/2009 00:00:00;695,821580846054 30/04/2009 00:00:00;695,821580846054 30/04/2009 00:00:00;695,821580846054 04/05/2009 00:00:00;707,910790422963 04/05/2009 00:00:00;707,910790422963 04/05/2009 00:00:00;707,910790422963 05/05/2009 00:00:00;717,166284027422 05/05/2009 00:00:00;717,166284027422 05/05/2009 00:00:00;717,166284027422 06/05/2009 00:00:00;723,568383076289 06/05/2009 00:00:00;723,568383076289 06/05/2009 00:00:00;723,568383076289 07/05/2009 00:00:00;720,170547720435 07/05/2009 00:00:00;720,170547720435 07/05/2009 00:00:00;720,170547720435 11/05/2009 00:00:00;712,148245326209 11/05/2009 00:00:00;712,148245326209 11/05/2009 00:00:00;712,148245326209 12/05/2009 00:00:00;714,535913414106 12/05/2009 00:00:00;714,535913414106 12/05/2009 00:00:00;714,535913414106 13/05/2009 00:00:00;696,923581502007 13/05/2009 00:00:00;696,923581502007 13/05/2009 00:00:00;696,923581502007 14/05/2009 00:00:00;692,240078714208 14/05/2009 00:00:00;692,240078714208 14/05/2009 00:00:00;692,240078714208 15/05/2009 00:00:00;699,547392587608 15/05/2009 00:00:00;699,547392587608 15/05/2009 00:00:00;699,547392587608 18/05/2009 00:00:00;709,170219744051 18/05/2009 00:00:00;709,170219744051 18/05/2009 00:00:00;709,170219744051 19/05/2009 00:00:00;717,244998359989 19/05/2009 00:00:00;717,244998359989 19/05/2009 00:00:00;717,244998359989 20/05/2009 00:00:00;727,648409314399 20/05/2009 00:00:00;727,648409314399 20/05/2009 00:00:00;727,648409314399 22/05/2009 00:00:00;712,423745490197 22/05/2009 00:00:00;712,423745490197 22/05/2009 00:00:00;712,423745490197 25/05/2009 00:00:00;714,201377500692 25/05/2009 00:00:00;714,201377500692 25/05/2009 00:00:00;714,201377500692 26/05/2009 00:00:00;710,528041980850 26/05/2009 00:00:00;710,528041980850 26/05/2009 00:00:00;710,528041980850 27/05/2009 00:00:00;719,409642505610 27/05/2009 00:00:00;719,409642505610 27/05/2009 00:00:00;719,409642505610 28/05/2009 00:00:00;714,326008527258 28/05/2009 00:00:00;714,326008527258 28/05/2009 00:00:00;714,326008527258 29/05/2009 00:00:00;723,719252213710 29/05/2009 00:00:00;723,719252213710 29/05/2009 00:00:00;723,719252213710 02/06/2009 00:00:00;744,624467038239 02/06/2009 00:00:00;744,624467038239 02/06/2009 00:00:00;744,624467038239 03/06/2009 00:00:00;740,183666775859 03/06/2009 00:00:00;740,183666775859 03/06/2009 00:00:00;740,183666775859 04/06/2009 00:00:00;737,881272548244 04/06/2009 00:00:00;737,881272548244 04/06/2009 00:00:00;737,881272548244 05/06/2009 00:00:00;743,089537553162 05/06/2009 00:00:00;743,089537553162 05/06/2009 00:00:00;743,089537553162 08/06/2009 00:00:00;745,096753033647 08/06/2009 00:00:00;745,096753033647 08/06/2009 00:00:00;745,096753033647 09/06/2009 00:00:00;746,428337159590 09/06/2009 00:00:00;746,428337159590 09/06/2009 00:00:00;746,428337159590 10/06/2009 00:00:00;752,181042964771 10/06/2009 00:00:00;752,181042964771 10/06/2009 00:00:00;752,181042964771 11/06/2009 00:00:00;754,057067890976 11/06/2009 00:00:00;754,057067890976 11/06/2009 00:00:00;754,057067890976 12/06/2009 00:00:00;755,703509347191 12/06/2009 00:00:00;755,703509347191 12/06/2009 00:00:00;755,703509347191 15/06/2009 00:00:00;744,414562151391 15/06/2009 00:00:00;744,414562151391 15/06/2009 00:00:00;744,414562151391 16/06/2009 00:00:00;740,196785831287 16/06/2009 00:00:00;740,196785831287 16/06/2009 00:00:00;740,196785831287 17/06/2009 00:00:00;727,477861593834 17/06/2009 00:00:00;727,477861593834 17/06/2009 00:00:00;727,477861593834 18/06/2009 00:00:00;727,163004263562 18/06/2009 00:00:00;727,163004263562 18/06/2009 00:00:00;727,163004263562 19/06/2009 00:00:00;733,217448343587 19/06/2009 00:00:00;733,217448343587 19/06/2009 00:00:00;733,217448343587 22/06/2009 00:00:00;716,241390619746 22/06/2009 00:00:00;716,241390619746 22/06/2009 00:00:00;716,241390619746 23/06/2009 00:00:00;715,729747458054 23/06/2009 00:00:00;715,729747458054 23/06/2009 00:00:00;715,729747458054 24/06/2009 00:00:00;727,773040340964 24/06/2009 00:00:00;727,773040340964 24/06/2009 00:00:00;727,773040340964 25/06/2009 00:00:00;728,009183338668 25/06/2009 00:00:00;728,009183338668 25/06/2009 00:00:00;728,009183338668 26/06/2009 00:00:00;725,798622499049 26/06/2009 00:00:00;725,798622499049 26/06/2009 00:00:00;725,798622499049 29/06/2009 00:00:00;734,804854050375 29/06/2009 00:00:00;734,804854050375 29/06/2009 00:00:00;734,804854050375 30/06/2009 00:00:00;736,215152508886 30/06/2009 00:00:00;736,215152508886 30/06/2009 00:00:00;736,215152508886 01/07/2009 00:00:00;744,827812397373 01/07/2009 00:00:00;744,827812397373 01/07/2009 00:00:00;744,827812397373 02/07/2009 00:00:00;737,756641521677 02/07/2009 00:00:00;737,756641521677 02/07/2009 00:00:00;737,756641521677 03/07/2009 00:00:00;730,744506395407 03/07/2009 00:00:00;730,744506395407 03/07/2009 00:00:00;730,744506395407 06/07/2009 00:00:00;725,851098720761 06/07/2009 00:00:00;725,851098720761 06/07/2009 00:00:00;725,851098720761 07/07/2009 00:00:00;727,477861593833 07/07/2009 00:00:00;727,477861593833 07/07/2009 00:00:00;727,477861593833 08/07/2009 00:00:00;719,055428009053 08/07/2009 00:00:00;719,055428009053 08/07/2009 00:00:00;719,055428009053 09/07/2009 00:00:00;718,451951459365 09/07/2009 00:00:00;718,451951459365 09/07/2009 00:00:00;718,451951459365 10/07/2009 00:00:00;712,397507379339 10/07/2009 00:00:00;712,397507379339 10/07/2009 00:00:00;712,397507379339 13/07/2009 00:00:00;721,862905870646 13/07/2009 00:00:00;721,862905870646 13/07/2009 00:00:00;721,862905870646 15/07/2009 00:00:00;739,790095113018 15/07/2009 00:00:00;739,790095113018 15/07/2009 00:00:00;739,790095113018 16/07/2009 00:00:00;745,942932108753 16/07/2009 00:00:00;745,942932108753 16/07/2009 00:00:00;745,942932108753 17/07/2009 00:00:00;747,484421121543 17/07/2009 00:00:00;747,484421121543 17/07/2009 00:00:00;747,484421121543 20/07/2009 00:00:00;752,456543128758 20/07/2009 00:00:00;752,456543128758 20/07/2009 00:00:00;752,456543128758 21/07/2009 00:00:00;754,975401770935 21/07/2009 00:00:00;754,975401770935 21/07/2009 00:00:00;754,975401770935 22/07/2009 00:00:00;757,284355526264 22/07/2009 00:00:00;757,284355526264 22/07/2009 00:00:00;757,284355526264 23/07/2009 00:00:00;763,181370941153 23/07/2009 00:00:00;763,181370941153 23/07/2009 00:00:00;763,181370941153 24/07/2009 00:00:00;763,535585437710 24/07/2009 00:00:00;763,535585437710 24/07/2009 00:00:00;763,535585437710 27/07/2009 00:00:00;768,061659560372 27/07/2009 00:00:00;768,061659560372 27/07/2009 00:00:00;768,061659560372 28/07/2009 00:00:00;763,135454247155 28/07/2009 00:00:00;763,135454247155 28/07/2009 00:00:00;763,135454247155 29/07/2009 00:00:00;766,539849130723 29/07/2009 00:00:00;766,539849130723 29/07/2009 00:00:00;766,539849130723 30/07/2009 00:00:00;784,086585765682 30/07/2009 00:00:00;784,086585765682 30/07/2009 00:00:00;784,086585765682 31/07/2009 00:00:00;791,905542800774 31/07/2009 00:00:00;791,905542800774 31/07/2009 00:00:00;791,905542800774 03/08/2009 00:00:00;805,614955723041 03/08/2009 00:00:00;805,614955723041 03/08/2009 00:00:00;805,614955723041 04/08/2009 00:00:00;807,077730403264 04/08/2009 00:00:00;807,077730403264 04/08/2009 00:00:00;807,077730403264 05/08/2009 00:00:00;808,802886192047 05/08/2009 00:00:00;808,802886192047 05/08/2009 00:00:00;808,802886192047 06/08/2009 00:00:00;808,179731059216 06/08/2009 00:00:00;808,179731059216 06/08/2009 00:00:00;808,179731059216 07/08/2009 00:00:00;808,783207608905 07/08/2009 00:00:00;808,783207608905 07/08/2009 00:00:00;808,783207608905 10/08/2009 00:00:00;810,639553951968 10/08/2009 00:00:00;810,639553951968 10/08/2009 00:00:00;810,639553951968 11/08/2009 00:00:00;803,942276155970 11/08/2009 00:00:00;803,942276155970 11/08/2009 00:00:00;803,942276155970 12/08/2009 00:00:00;809,071826828321 12/08/2009 00:00:00;809,071826828321 12/08/2009 00:00:00;809,071826828321 13/08/2009 00:00:00;815,854378484600 13/08/2009 00:00:00;815,854378484600 13/08/2009 00:00:00;815,854378484600 14/08/2009 00:00:00;816,956379140553 14/08/2009 00:00:00;816,956379140553 14/08/2009 00:00:00;816,956379140553 17/08/2009 00:00:00;801,803870121205 17/08/2009 00:00:00;801,803870121205 17/08/2009 00:00:00;801,803870121205 18/08/2009 00:00:00;806,775992128419 18/08/2009 00:00:00;806,775992128419 18/08/2009 00:00:00;806,775992128419 19/08/2009 00:00:00;804,991800590210 19/08/2009 00:00:00;804,991800590210 19/08/2009 00:00:00;804,991800590210 20/08/2009 00:00:00;816,097081010018 20/08/2009 00:00:00;816,097081010018 20/08/2009 00:00:00;816,097081010018 21/08/2009 00:00:00;830,836339783384 21/08/2009 00:00:00;830,836339783384 21/08/2009 00:00:00;830,836339783384 24/08/2009 00:00:00;837,651689078233 24/08/2009 00:00:00;837,651689078233 24/08/2009 00:00:00;837,651689078233 25/08/2009 00:00:00;841,731715316343 25/08/2009 00:00:00;841,731715316343 25/08/2009 00:00:00;841,731715316343 26/08/2009 00:00:00;840,301738274690 26/08/2009 00:00:00;840,301738274690 26/08/2009 00:00:00;840,301738274690 27/08/2009 00:00:00;838,661856346190 27/08/2009 00:00:00;838,661856346190 27/08/2009 00:00:00;838,661856346190 28/08/2009 00:00:00;845,903574942449 28/08/2009 00:00:00;845,903574942449 28/08/2009 00:00:00;845,903574942449 31/08/2009 00:00:00;842,197441784037 31/08/2009 00:00:00;842,197441784037 31/08/2009 00:00:00;842,197441784037 01/09/2009 00:00:00;831,669399803062 01/09/2009 00:00:00;831,669399803062 01/09/2009 00:00:00;831,669399803062 02/09/2009 00:00:00;827,051492292403 02/09/2009 00:00:00;827,051492292403 02/09/2009 00:00:00;827,051492292403 03/09/2009 00:00:00;827,759921285516 03/09/2009 00:00:00;827,759921285516 03/09/2009 00:00:00;827,759921285516 04/09/2009 00:00:00;841,921941620049 04/09/2009 00:00:00;841,921941620049 04/09/2009 00:00:00;841,921941620049 07/09/2009 00:00:00;858,360118071342 07/09/2009 00:00:00;858,360118071342 07/09/2009 00:00:00;858,360118071342 08/09/2009 00:00:00;865,241062643331 08/09/2009 00:00:00;865,241062643331 08/09/2009 00:00:00;865,241062643331 09/09/2009 00:00:00;871,164316169076 09/09/2009 00:00:00;871,164316169076 09/09/2009 00:00:00;871,164316169076 10/09/2009 00:00:00;876,215152508859 10/09/2009 00:00:00;876,215152508859 10/09/2009 00:00:00;876,215152508859 11/09/2009 00:00:00;879,665464086424 11/09/2009 00:00:00;879,665464086424 11/09/2009 00:00:00;879,665464086424 14/09/2009 00:00:00;876,844867169403 14/09/2009 00:00:00;876,844867169403 14/09/2009 00:00:00;876,844867169403 15/09/2009 00:00:00;883,181370941130 15/09/2009 00:00:00;883,181370941130 15/09/2009 00:00:00;883,181370941130 16/09/2009 00:00:00;888,678255165465 16/09/2009 00:00:00;888,678255165465 16/09/2009 00:00:00;888,678255165465 17/09/2009 00:00:00;896,654640865693 17/09/2009 00:00:00;896,654640865693 17/09/2009 00:00:00;896,654640865693 18/09/2009 00:00:00;893,499508035257 18/09/2009 00:00:00;893,499508035257 18/09/2009 00:00:00;893,499508035257 21/09/2009 00:00:00;894,732699245490 21/09/2009 00:00:00;894,732699245490 21/09/2009 00:00:00;894,732699245490 22/09/2009 00:00:00;900,983929156935 22/09/2009 00:00:00;900,983929156935 22/09/2009 00:00:00;900,983929156935 23/09/2009 00:00:00;904,335847818791 23/09/2009 00:00:00;904,335847818791 23/09/2009 00:00:00;904,335847818791 24/09/2009 00:00:00;893,138734010987 24/09/2009 00:00:00;893,138734010987 24/09/2009 00:00:00;893,138734010987 25/09/2009 00:00:00;891,006887503936 25/09/2009 00:00:00;891,006887503936 25/09/2009 00:00:00;891,006887503936 28/09/2009 00:00:00;899,921285667266 28/09/2009 00:00:00;899,921285667266 28/09/2009 00:00:00;899,921285667266 29/09/2009 00:00:00;903,279763856836 29/09/2009 00:00:00;903,279763856836 29/09/2009 00:00:00;903,279763856836 30/09/2009 00:00:00;902,302394227449 30/09/2009 00:00:00;902,302394227449 30/09/2009 00:00:00;902,302394227449 01/10/2009 00:00:00;895,224663824040 01/10/2009 00:00:00;895,224663824040 01/10/2009 00:00:00;895,224663824040 02/10/2009 00:00:00;878,032141685637 02/10/2009 00:00:00;878,032141685637 02/10/2009 00:00:00;878,032141685637 05/10/2009 00:00:00;881,744834371763 05/10/2009 00:00:00;881,744834371763 05/10/2009 00:00:00;881,744834371763 06/10/2009 00:00:00;900,728107576088 06/10/2009 00:00:00;900,728107576088 06/10/2009 00:00:00;900,728107576088 07/10/2009 00:00:00;900,216464414396 07/10/2009 00:00:00;900,216464414396 07/10/2009 00:00:00;900,216464414396 08/10/2009 00:00:00;913,250245982121 08/10/2009 00:00:00;913,250245982121 08/10/2009 00:00:00;913,250245982121 09/10/2009 00:00:00;913,178091177267 09/10/2009 00:00:00;913,178091177267 09/10/2009 00:00:00;913,178091177267 12/10/2009 00:00:00;920,787143325511 12/10/2009 00:00:00;920,787143325511 12/10/2009 00:00:00;920,787143325511 13/10/2009 00:00:00;915,368973433744 13/10/2009 00:00:00;915,368973433744 13/10/2009 00:00:00;915,368973433744 14/10/2009 00:00:00;925,975729747287 14/10/2009 00:00:00;925,975729747287 14/10/2009 00:00:00;925,975729747287 15/10/2009 00:00:00;924,578550344204 15/10/2009 00:00:00;924,578550344204 15/10/2009 00:00:00;924,578550344204 16/10/2009 00:00:00;916,693998031972 16/10/2009 00:00:00;916,693998031972 16/10/2009 00:00:00;916,693998031972 19/10/2009 00:00:00;921,954739258603 19/10/2009 00:00:00;921,954739258603 19/10/2009 00:00:00;921,954739258603 20/10/2009 00:00:00;917,179403082808 20/10/2009 00:00:00;917,179403082808 20/10/2009 00:00:00;917,179403082808 21/10/2009 00:00:00;914,811413578053 21/10/2009 00:00:00;914,811413578053 21/10/2009 00:00:00;914,811413578053 22/10/2009 00:00:00;902,217120367167 22/10/2009 00:00:00;902,217120367167 22/10/2009 00:00:00;902,217120367167 23/10/2009 00:00:00;903,489668743683 23/10/2009 00:00:00;903,489668743683 23/10/2009 00:00:00;903,489668743683 26/10/2009 00:00:00;891,374221055919 26/10/2009 00:00:00;891,374221055919 26/10/2009 00:00:00;891,374221055919 27/10/2009 00:00:00;888,140373892915 27/10/2009 00:00:00;888,140373892915 27/10/2009 00:00:00;888,140373892915 28/10/2009 00:00:00;867,694326008367 28/10/2009 00:00:00;867,694326008367 28/10/2009 00:00:00;867,694326008367 29/10/2009 00:00:00;879,691702197279 29/10/2009 00:00:00;879,691702197279 29/10/2009 00:00:00;879,691702197279 30/10/2009 00:00:00;870,777304033948 30/10/2009 00:00:00;870,777304033948 30/10/2009 00:00:00;870,777304033948 02/11/2009 00:00:00;870,541161036244 02/11/2009 00:00:00;870,541161036244 02/11/2009 00:00:00;870,541161036244 03/11/2009 00:00:00;862,761561167436 03/11/2009 00:00:00;862,761561167436 03/11/2009 00:00:00;862,761561167436 04/11/2009 00:00:00;880,708428992949 04/11/2009 00:00:00;880,708428992949 04/11/2009 00:00:00;880,708428992949 05/11/2009 00:00:00;887,864873728927 05/11/2009 00:00:00;887,864873728927 05/11/2009 00:00:00;887,864873728927 06/11/2009 00:00:00;891,905542800753 06/11/2009 00:00:00;891,905542800753 06/11/2009 00:00:00;891,905542800753 09/11/2009 00:00:00;899,698261724989 09/11/2009 00:00:00;899,698261724989 09/11/2009 00:00:00;899,698261724989 10/11/2009 00:00:00;892,679567071005 10/11/2009 00:00:00;892,679567071005 10/11/2009 00:00:00;892,679567071005 12/11/2009 00:00:00;902,741882584286 12/11/2009 00:00:00;902,741882584286 12/11/2009 00:00:00;902,741882584286 13/11/2009 00:00:00;901,088881600357 13/11/2009 00:00:00;901,088881600357 13/11/2009 00:00:00;901,088881600357 16/11/2009 00:00:00;906,270908494420 16/11/2009 00:00:00;906,270908494420 16/11/2009 00:00:00;906,270908494420 17/11/2009 00:00:00;905,090193505899 17/11/2009 00:00:00;905,090193505899 17/11/2009 00:00:00;905,090193505899 18/11/2009 00:00:00;907,451623482941 18/11/2009 00:00:00;907,451623482941 18/11/2009 00:00:00;907,451623482941 19/11/2009 00:00:00;892,135126270743 19/11/2009 00:00:00;892,135126270743 19/11/2009 00:00:00;892,135126270743 20/11/2009 00:00:00;889,098064939159 20/11/2009 00:00:00;889,098064939159 20/11/2009 00:00:00;889,098064939159 23/11/2009 00:00:00;897,815677271069 23/11/2009 00:00:00;897,815677271069 23/11/2009 00:00:00;897,815677271069 24/11/2009 00:00:00;891,197113807640 24/11/2009 00:00:00;891,197113807640 24/11/2009 00:00:00;891,197113807640 25/11/2009 00:00:00;892,791079042143 25/11/2009 00:00:00;892,791079042143 25/11/2009 00:00:00;892,791079042143 26/11/2009 00:00:00;872,515578878158 26/11/2009 00:00:00;872,515578878158 26/11/2009 00:00:00;872,515578878158 27/11/2009 00:00:00;881,712036733191 27/11/2009 00:00:00;881,712036733191 27/11/2009 00:00:00;881,712036733191 30/11/2009 00:00:00;872,771400459004 30/11/2009 00:00:00;872,771400459004 30/11/2009 00:00:00;872,771400459004 01/12/2009 00:00:00;888,533945555754 01/12/2009 00:00:00;888,533945555754 01/12/2009 00:00:00;888,533945555754 02/12/2009 00:00:00;891,616923581336 02/12/2009 00:00:00;891,616923581336 02/12/2009 00:00:00;891,616923581336 03/12/2009 00:00:00;889,898327320267 03/12/2009 00:00:00;889,898327320267 03/12/2009 00:00:00;889,898327320267 04/12/2009 00:00:00;895,651033125448 04/12/2009 00:00:00;895,651033125448 04/12/2009 00:00:00;895,651033125448 07/12/2009 00:00:00;898,963594621019 07/12/2009 00:00:00;898,963594621019 07/12/2009 00:00:00;898,963594621019 08/12/2009 00:00:00;893,296162676120 08/12/2009 00:00:00;893,296162676120 08/12/2009 00:00:00;893,296162676120 09/12/2009 00:00:00;885,542800918168 09/12/2009 00:00:00;885,542800918168 09/12/2009 00:00:00;885,542800918168 10/12/2009 00:00:00;893,348638897832 10/12/2009 00:00:00;893,348638897832 10/12/2009 00:00:00;893,348638897832 11/12/2009 00:00:00;896,320104952276 11/12/2009 00:00:00;896,320104952276 11/12/2009 00:00:00;896,320104952276 14/12/2009 00:00:00;899,934404722692 14/12/2009 00:00:00;899,934404722692 14/12/2009 00:00:00;899,934404722692 15/12/2009 00:00:00;903,706133158244 15/12/2009 00:00:00;903,706133158244 15/12/2009 00:00:00;903,706133158244 16/12/2009 00:00:00;914,391603804355 16/12/2009 00:00:00;914,391603804355 16/12/2009 00:00:00;914,391603804355 17/12/2009 00:00:00;911,308625778773 17/12/2009 00:00:00;911,308625778773 17/12/2009 00:00:00;911,308625778773 18/12/2009 00:00:00;909,898327320263 18/12/2009 00:00:00;909,898327320263 18/12/2009 00:00:00;909,898327320263 21/12/2009 00:00:00;917,107248277952 21/12/2009 00:00:00;917,107248277952 21/12/2009 00:00:00;917,107248277952 22/12/2009 00:00:00;920,236142997532 22/12/2009 00:00:00;920,236142997532 22/12/2009 00:00:00;920,236142997532 23/12/2009 00:00:00;920,892095768932 23/12/2009 00:00:00;920,892095768932 23/12/2009 00:00:00;920,892095768932 24/12/2009 00:00:00;918,996392259585 24/12/2009 00:00:00;918,996392259585 24/12/2009 00:00:00;918,996392259585 28/12/2009 00:00:00;918,786487372737 28/12/2009 00:00:00;918,786487372737 28/12/2009 00:00:00;918,786487372737 29/12/2009 00:00:00;923,883240406518 29/12/2009 00:00:00;923,883240406518 29/12/2009 00:00:00;923,883240406518 30/12/2009 00:00:00;924,362085929640 30/12/2009 00:00:00;924,362085929640 30/12/2009 00:00:00;924,362085929640 31/12/2009 00:00:00;925,142669727606 31/12/2009 00:00:00;925,142669727606 31/12/2009 00:00:00;925,142669727606 04/01/2010 00:00:00;939,783535585262 04/01/2010 00:00:00;939,783535585262 04/01/2010 00:00:00;939,783535585262 05/01/2010 00:00:00;946,303706132981 05/01/2010 00:00:00;946,303706132981 05/01/2010 00:00:00;946,303706132981 06/01/2010 00:00:00;946,946539848953 06/01/2010 00:00:00;946,946539848953 06/01/2010 00:00:00;946,946539848953 07/01/2010 00:00:00;950,016398819107 07/01/2010 00:00:00;950,016398819107 07/01/2010 00:00:00;950,016398819107 08/01/2010 00:00:00;953,538865201527 08/01/2010 00:00:00;953,538865201527 08/01/2010 00:00:00;953,538865201527 11/01/2010 00:00:00;957,750081993917 11/01/2010 00:00:00;957,750081993917 11/01/2010 00:00:00;957,750081993917 12/01/2010 00:00:00;947,228599540655 12/01/2010 00:00:00;947,228599540655 12/01/2010 00:00:00;947,228599540655 13/01/2010 00:00:00;948,789767136588 13/01/2010 00:00:00;948,789767136588 13/01/2010 00:00:00;948,789767136588 14/01/2010 00:00:00;957,750081993917 14/01/2010 00:00:00;957,750081993917 14/01/2010 00:00:00;957,750081993917 15/01/2010 00:00:00;955,375532961447 15/01/2010 00:00:00;955,375532961447 15/01/2010 00:00:00;955,375532961447 18/01/2010 00:00:00;957,192522138226 18/01/2010 00:00:00;957,192522138226 18/01/2010 00:00:00;957,192522138226 19/01/2010 00:00:00;958,346999015891 19/01/2010 00:00:00;958,346999015891 19/01/2010 00:00:00;958,346999015891 20/01/2010 00:00:00;961,928501147737 20/01/2010 00:00:00;961,928501147737 20/01/2010 00:00:00;961,928501147737 21/01/2010 00:00:00;954,424401442917 21/01/2010 00:00:00;954,424401442917 21/01/2010 00:00:00;954,424401442917 22/01/2010 00:00:00;943,332240078537 22/01/2010 00:00:00;943,332240078537 22/01/2010 00:00:00;943,332240078537 25/01/2010 00:00:00;945,221384060170 25/01/2010 00:00:00;945,221384060170 25/01/2010 00:00:00;945,221384060170 26/01/2010 00:00:00;946,290587077553 26/01/2010 00:00:00;946,290587077553 26/01/2010 00:00:00;946,290587077553 27/01/2010 00:00:00;940,334535913237 27/01/2010 00:00:00;940,334535913237 27/01/2010 00:00:00;940,334535913237 28/01/2010 00:00:00;938,255165627898 28/01/2010 00:00:00;938,255165627898 28/01/2010 00:00:00;938,255165627898 29/01/2010 00:00:00;942,367989504578 29/01/2010 00:00:00;942,367989504578 29/01/2010 00:00:00;942,367989504578 01/02/2010 00:00:00;947,202361429799 01/02/2010 00:00:00;947,202361429799 01/02/2010 00:00:00;947,202361429799 02/02/2010 00:00:00;959,068547064431 02/02/2010 00:00:00;959,068547064431 02/02/2010 00:00:00;959,068547064431 03/02/2010 00:00:00;957,481141357642 03/02/2010 00:00:00;957,481141357642 03/02/2010 00:00:00;957,481141357642 04/02/2010 00:00:00;937,441784191362 04/02/2010 00:00:00;937,441784191362 04/02/2010 00:00:00;937,441784191362 05/02/2010 00:00:00;917,664808133641 05/02/2010 00:00:00;917,664808133641 05/02/2010 00:00:00;917,664808133641 08/02/2010 00:00:00;914,581830108060 08/02/2010 00:00:00;914,581830108060 08/02/2010 00:00:00;914,581830108060 09/02/2010 00:00:00;918,674975401598 09/02/2010 00:00:00;918,674975401598 09/02/2010 00:00:00;918,674975401598 10/02/2010 00:00:00;923,279763856828 10/02/2010 00:00:00;923,279763856828 10/02/2010 00:00:00;923,279763856828 11/02/2010 00:00:00;924,119383404220 11/02/2010 00:00:00;924,119383404220 11/02/2010 00:00:00;924,119383404220 12/02/2010 00:00:00;918,484749097892 12/02/2010 00:00:00;918,484749097892 12/02/2010 00:00:00;918,484749097892 15/02/2010 00:00:00;918,891439816160 15/02/2010 00:00:00;918,891439816160 15/02/2010 00:00:00;918,891439816160 16/02/2010 00:00:00;926,179075106417 16/02/2010 00:00:00;926,179075106417 16/02/2010 00:00:00;926,179075106417 17/02/2010 00:00:00;940,439488356661 17/02/2010 00:00:00;940,439488356661 17/02/2010 00:00:00;940,439488356661 18/02/2010 00:00:00;946,762873072960 18/02/2010 00:00:00;946,762873072960 18/02/2010 00:00:00;946,762873072960 19/02/2010 00:00:00;950,639553951936 19/02/2010 00:00:00;950,639553951936 19/02/2010 00:00:00;950,639553951936 22/02/2010 00:00:00;949,635946211693 22/02/2010 00:00:00;949,635946211693 22/02/2010 00:00:00;949,635946211693 23/02/2010 00:00:00;945,916693997853 23/02/2010 00:00:00;945,916693997853 23/02/2010 00:00:00;945,916693997853 24/02/2010 00:00:00;947,300754345508 24/02/2010 00:00:00;947,300754345508 24/02/2010 00:00:00;947,300754345508 25/02/2010 00:00:00;942,571334863711 25/02/2010 00:00:00;942,571334863711 25/02/2010 00:00:00;942,571334863711 26/02/2010 00:00:00;953,873401114939 26/02/2010 00:00:00;953,873401114939 26/02/2010 00:00:00;953,873401114939 01/03/2010 00:00:00;965,969170219561 01/03/2010 00:00:00;965,969170219561 01/03/2010 00:00:00;965,969170219561 02/03/2010 00:00:00;968,802886192011 02/03/2010 00:00:00;968,802886192011 02/03/2010 00:00:00;968,802886192011 03/03/2010 00:00:00;971,033125614772 03/03/2010 00:00:00;971,033125614772 03/03/2010 00:00:00;971,033125614772 04/03/2010 00:00:00;973,374877008671 04/03/2010 00:00:00;973,374877008671 04/03/2010 00:00:00;973,374877008671 05/03/2010 00:00:00;977,395867497355 05/03/2010 00:00:00;977,395867497355 05/03/2010 00:00:00;977,395867497355 08/03/2010 00:00:00;976,339783535400 08/03/2010 00:00:00;976,339783535400 08/03/2010 00:00:00;976,339783535400 09/03/2010 00:00:00;975,867497539992 09/03/2010 00:00:00;975,867497539992 09/03/2010 00:00:00;975,867497539992 10/03/2010 00:00:00;980,387012134940 10/03/2010 00:00:00;980,387012134940 10/03/2010 00:00:00;980,387012134940 11/03/2010 00:00:00;980,032797638384 11/03/2010 00:00:00;980,032797638384 11/03/2010 00:00:00;980,032797638384 12/03/2010 00:00:00;980,662512298928 12/03/2010 00:00:00;980,662512298928 12/03/2010 00:00:00;980,662512298928 15/03/2010 00:00:00;978,215808461605 15/03/2010 00:00:00;978,215808461605 15/03/2010 00:00:00;978,215808461605 16/03/2010 00:00:00;986,369301410111 16/03/2010 00:00:00;986,369301410111 16/03/2010 00:00:00;986,369301410111 17/03/2010 00:00:00;989,786815349107 17/03/2010 00:00:00;989,786815349107 17/03/2010 00:00:00;989,786815349107 18/03/2010 00:00:00;994,155460806633 18/03/2010 00:00:00;994,155460806633 18/03/2010 00:00:00;994,155460806633 19/03/2010 00:00:00;996,602164643956 19/03/2010 00:00:00;996,602164643956 19/03/2010 00:00:00;996,602164643956 22/03/2010 00:00:00;996,438176451106 22/03/2010 00:00:00;996,438176451106 22/03/2010 00:00:00;996,438176451106 23/03/2010 00:00:00;1001,128238766619 23/03/2010 00:00:00;1001,128238766619 23/03/2010 00:00:00;1001,128238766619 24/03/2010 00:00:00;1002,125286979147 24/03/2010 00:00:00;1002,125286979147 24/03/2010 00:00:00;1002,125286979147 25/03/2010 00:00:00;1006,671039684951 25/03/2010 00:00:00;1006,671039684951 25/03/2010 00:00:00;1006,671039684951 26/03/2010 00:00:00;1009,635946211681 26/03/2010 00:00:00;1009,635946211681 26/03/2010 00:00:00;1009,635946211681 29/03/2010 00:00:00;1009,668743850251 29/03/2010 00:00:00;1009,668743850251 29/03/2010 00:00:00;1009,668743850251 30/03/2010 00:00:00;1001,744834371735 30/03/2010 00:00:00;1001,744834371735 30/03/2010 00:00:00;1001,744834371735 31/03/2010 00:00:00;1002,177763200859 31/03/2010 00:00:00;1002,177763200859 31/03/2010 00:00:00;1002,177763200859 01/04/2010 00:00:00;1014,608068218895 01/04/2010 00:00:00;1014,608068218895 01/04/2010 00:00:00;1014,608068218895 06/04/2010 00:00:00;1021,876024926011 06/04/2010 00:00:00;1021,876024926011 06/04/2010 00:00:00;1021,876024926011 07/04/2010 00:00:00;1018,465070514729 07/04/2010 00:00:00;1018,465070514729 07/04/2010 00:00:00;1018,465070514729 08/04/2010 00:00:00;1011,426697277603 08/04/2010 00:00:00;1011,426697277603 08/04/2010 00:00:00;1011,426697277603 09/04/2010 00:00:00;1021,836667759727 09/04/2010 00:00:00;1021,836667759727 09/04/2010 00:00:00;1021,836667759727 12/04/2010 00:00:00;1025,031157756446 12/04/2010 00:00:00;1025,031157756446 12/04/2010 00:00:00;1025,031157756446 13/04/2010 00:00:00;1020,610036077208 13/04/2010 00:00:00;1020,610036077208 13/04/2010 00:00:00;1020,610036077208 14/04/2010 00:00:00;1029,530993768252 14/04/2010 00:00:00;1029,530993768252 14/04/2010 00:00:00;1029,530993768252 15/04/2010 00:00:00;1038,320760905017 15/04/2010 00:00:00;1038,320760905017 15/04/2010 00:00:00;1038,320760905017 16/04/2010 00:00:00;1029,793374876812 16/04/2010 00:00:00;1029,793374876812 16/04/2010 00:00:00;1029,793374876812 19/04/2010 00:00:00;1022,853394555397 19/04/2010 00:00:00;1022,853394555397 19/04/2010 00:00:00;1022,853394555397 20/04/2010 00:00:00;1035,808461790553 20/04/2010 00:00:00;1035,808461790553 20/04/2010 00:00:00;1035,808461790553 21/04/2010 00:00:00;1032,646769432404 21/04/2010 00:00:00;1032,646769432404 21/04/2010 00:00:00;1032,646769432404 22/04/2010 00:00:00;1025,614955722992 22/04/2010 00:00:00;1025,614955722992 22/04/2010 00:00:00;1025,614955722992 23/04/2010 00:00:00;1035,513283043423 23/04/2010 00:00:00;1035,513283043423 23/04/2010 00:00:00;1035,513283043423 26/04/2010 00:00:00;1041,036405378614 26/04/2010 00:00:00;1041,036405378614 26/04/2010 00:00:00;1041,036405378614 27/04/2010 00:00:00;1026,428337159528 27/04/2010 00:00:00;1026,428337159528 27/04/2010 00:00:00;1026,428337159528 28/04/2010 00:00:00;1009,845851098528 28/04/2010 00:00:00;1009,845851098528 28/04/2010 00:00:00;1009,845851098528 29/04/2010 00:00:00;1027,366349622631 29/04/2010 00:00:00;1027,366349622631 29/04/2010 00:00:00;1027,366349622631 30/04/2010 00:00:00;1029,117743522269 30/04/2010 00:00:00;1029,117743522269 30/04/2010 00:00:00;1029,117743522269 03/05/2010 00:00:00;1034,575270580320 03/05/2010 00:00:00;1034,575270580320 03/05/2010 00:00:00;1034,575270580320 04/05/2010 00:00:00;1012,850114791541 04/05/2010 00:00:00;1012,850114791541 04/05/2010 00:00:00;1012,850114791541 05/05/2010 00:00:00;998,799606428146 05/05/2010 00:00:00;998,799606428146 05/05/2010 00:00:00;998,799606428146 06/05/2010 00:00:00;996,057723843692 06/05/2010 00:00:00;996,057723843692 06/05/2010 00:00:00;996,057723843692 07/05/2010 00:00:00;961,338143653473 07/05/2010 00:00:00;961,338143653473 07/05/2010 00:00:00;961,338143653473 10/05/2010 00:00:00;1008,350278779735 10/05/2010 00:00:00;1008,350278779735 10/05/2010 00:00:00;1008,350278779735 11/05/2010 00:00:00;1006,657920629522 11/05/2010 00:00:00;1006,657920629522 11/05/2010 00:00:00;1006,657920629522 12/05/2010 00:00:00;1031,026566087044 12/05/2010 00:00:00;1031,026566087044 12/05/2010 00:00:00;1031,026566087044 14/05/2010 00:00:00;1012,017054771862 14/05/2010 00:00:00;1012,017054771862 14/05/2010 00:00:00;1012,017054771862 17/05/2010 00:00:00;999,193178090986 17/05/2010 00:00:00;999,193178090986 17/05/2010 00:00:00;999,193178090986 18/05/2010 00:00:00;1010,475565759071 18/05/2010 00:00:00;1010,475565759071 18/05/2010 00:00:00;1010,475565759071 19/05/2010 00:00:00;991,505411610174 19/05/2010 00:00:00;991,505411610174 19/05/2010 00:00:00;991,505411610174 20/05/2010 00:00:00;970,842899311063 20/05/2010 00:00:00;970,842899311063 20/05/2010 00:00:00;970,842899311063 21/05/2010 00:00:00;966,684158740385 21/05/2010 00:00:00;966,684158740385 21/05/2010 00:00:00;966,684158740385 25/05/2010 00:00:00;942,302394227434 25/05/2010 00:00:00;942,302394227434 25/05/2010 00:00:00;942,302394227434 26/05/2010 00:00:00;962,354870449143 26/05/2010 00:00:00;962,354870449143 26/05/2010 00:00:00;962,354870449143 27/05/2010 00:00:00;982,892751721687 27/05/2010 00:00:00;982,892751721687 27/05/2010 00:00:00;982,892751721687 28/05/2010 00:00:00;985,077074450450 28/05/2010 00:00:00;985,077074450450 28/05/2010 00:00:00;985,077074450450 31/05/2010 00:00:00;990,862577894201 31/05/2010 00:00:00;990,862577894201 31/05/2010 00:00:00;990,862577894201 01/06/2010 00:00:00;986,434896687249 01/06/2010 00:00:00;986,434896687249 01/06/2010 00:00:00;986,434896687249 02/06/2010 00:00:00;985,149229255304 02/06/2010 00:00:00;985,149229255304 02/06/2010 00:00:00;985,149229255304 03/06/2010 00:00:00;1001,698917677734 03/06/2010 00:00:00;1001,698917677734 03/06/2010 00:00:00;1001,698917677734 04/06/2010 00:00:00;992,771400458976 04/06/2010 00:00:00;992,771400458976 04/06/2010 00:00:00;992,771400458976 07/06/2010 00:00:00;980,104952443235 07/06/2010 00:00:00;980,104952443235 07/06/2010 00:00:00;980,104952443235 08/06/2010 00:00:00;972,279435880429 08/06/2010 00:00:00;972,279435880429 08/06/2010 00:00:00;972,279435880429 09/06/2010 00:00:00;988,540505083443 09/06/2010 00:00:00;988,540505083443 09/06/2010 00:00:00;988,540505083443 10/06/2010 00:00:00;1001,679239094592 10/06/2010 00:00:00;1001,679239094592 10/06/2010 00:00:00;1001,679239094592 11/06/2010 00:00:00;1002,538537225126 11/06/2010 00:00:00;1002,538537225126 11/06/2010 00:00:00;1002,538537225126 14/06/2010 00:00:00;1012,941948179536 14/06/2010 00:00:00;1012,941948179536 14/06/2010 00:00:00;1012,941948179536 15/06/2010 00:00:00;1017,671367661332 15/06/2010 00:00:00;1017,671367661332 15/06/2010 00:00:00;1017,671367661332 16/06/2010 00:00:00;1016,221712036537 16/06/2010 00:00:00;1016,221712036537 16/06/2010 00:00:00;1016,221712036537 17/06/2010 00:00:00;1019,737618891243 17/06/2010 00:00:00;1019,737618891243 17/06/2010 00:00:00;1019,737618891243 18/06/2010 00:00:00;1018,274844211020 18/06/2010 00:00:00;1018,274844211020 18/06/2010 00:00:00;1018,274844211020 21/06/2010 00:00:00;1018,078058379600 21/06/2010 00:00:00;1018,078058379600 21/06/2010 00:00:00;1018,078058379600 22/06/2010 00:00:00;1013,565103312365 22/06/2010 00:00:00;1013,565103312365 22/06/2010 00:00:00;1013,565103312365 23/06/2010 00:00:00;1007,025254181504 23/06/2010 00:00:00;1007,025254181504 23/06/2010 00:00:00;1007,025254181504 24/06/2010 00:00:00;990,856018366486 24/06/2010 00:00:00;990,856018366486 24/06/2010 00:00:00;990,856018366486 25/06/2010 00:00:00;986,434896687248 25/06/2010 00:00:00;986,434896687248 25/06/2010 00:00:00;986,434896687248 28/06/2010 00:00:00;996,615283699381 28/06/2010 00:00:00;996,615283699381 28/06/2010 00:00:00;996,615283699381 29/06/2010 00:00:00;977,225319776787 29/06/2010 00:00:00;977,225319776787 29/06/2010 00:00:00;977,225319776787 30/06/2010 00:00:00;977,874713020473 30/06/2010 00:00:00;977,874713020473 30/06/2010 00:00:00;977,874713020473 01/07/2010 00:00:00;958,543784847305 01/07/2010 00:00:00;958,543784847305 01/07/2010 00:00:00;958,543784847305 02/07/2010 00:00:00;959,849130862392 02/07/2010 00:00:00;959,849130862392 02/07/2010 00:00:00;959,849130862392 05/07/2010 00:00:00;962,918989832546 05/07/2010 00:00:00;962,918989832546 05/07/2010 00:00:00;962,918989832546 06/07/2010 00:00:00;981,803870121161 06/07/2010 00:00:00;981,803870121161 06/07/2010 00:00:00;981,803870121161 07/07/2010 00:00:00;984,709740898465 07/07/2010 00:00:00;984,709740898465 07/07/2010 00:00:00;984,709740898465 08/07/2010 00:00:00;992,240078714140 08/07/2010 00:00:00;992,240078714140 08/07/2010 00:00:00;992,240078714140 09/07/2010 00:00:00;995,100032797446 09/07/2010 00:00:00;995,100032797446 09/07/2010 00:00:00;995,100032797446 12/07/2010 00:00:00;1003,463430632800 12/07/2010 00:00:00;1003,463430632800 12/07/2010 00:00:00;1003,463430632800 13/07/2010 00:00:00;1018,976713676418 13/07/2010 00:00:00;1018,976713676418 13/07/2010 00:00:00;1018,976713676418 15/07/2010 00:00:00;1016,779271892226 15/07/2010 00:00:00;1016,779271892226 15/07/2010 00:00:00;1016,779271892226 16/07/2010 00:00:00;1005,700229583275 16/07/2010 00:00:00;1005,700229583275 16/07/2010 00:00:00;1005,700229583275 19/07/2010 00:00:00;1006,113479829257 19/07/2010 00:00:00;1006,113479829257 19/07/2010 00:00:00;1006,113479829257 20/07/2010 00:00:00;998,602820596723 20/07/2010 00:00:00;998,602820596723 20/07/2010 00:00:00;998,602820596723 21/07/2010 00:00:00;1009,386684158544 21/07/2010 00:00:00;1009,386684158544 21/07/2010 00:00:00;1009,386684158544 22/07/2010 00:00:00;1018,747130206427 22/07/2010 00:00:00;1018,747130206427 22/07/2010 00:00:00;1018,747130206427 23/07/2010 00:00:00;1023,148573302523 23/07/2010 00:00:00;1023,148573302523 23/07/2010 00:00:00;1023,148573302523 26/07/2010 00:00:00;1028,048540504884 26/07/2010 00:00:00;1028,048540504884 26/07/2010 00:00:00;1028,048540504884 27/07/2010 00:00:00;1027,622171203473 27/07/2010 00:00:00;1027,622171203473 27/07/2010 00:00:00;1027,622171203473 28/07/2010 00:00:00;1027,530337815477 28/07/2010 00:00:00;1027,530337815477 28/07/2010 00:00:00;1027,530337815477 29/07/2010 00:00:00;1022,158084617709 29/07/2010 00:00:00;1022,158084617709 29/07/2010 00:00:00;1022,158084617709 30/07/2010 00:00:00;1015,644473597703 30/07/2010 00:00:00;1015,644473597703 30/07/2010 00:00:00;1015,644473597703 02/08/2010 00:00:00;1035,965890455685 02/08/2010 00:00:00;1035,965890455685 02/08/2010 00:00:00;1035,965890455685 03/08/2010 00:00:00;1034,424401442895 03/08/2010 00:00:00;1034,424401442895 03/08/2010 00:00:00;1034,424401442895 04/08/2010 00:00:00;1034,404722859752 04/08/2010 00:00:00;1034,404722859752 04/08/2010 00:00:00;1034,404722859752 05/08/2010 00:00:00;1035,119711380579 05/08/2010 00:00:00;1035,119711380579 05/08/2010 00:00:00;1035,119711380579 06/08/2010 00:00:00;1025,096753033582 06/08/2010 00:00:00;1025,096753033582 06/08/2010 00:00:00;1025,096753033582 09/08/2010 00:00:00;1030,062315513082 09/08/2010 00:00:00;1030,062315513082 09/08/2010 00:00:00;1030,062315513082 10/08/2010 00:00:00;1022,630370613116 10/08/2010 00:00:00;1022,630370613116 10/08/2010 00:00:00;1022,630370613116 11/08/2010 00:00:00;1003,043620859102 11/08/2010 00:00:00;1003,043620859102 11/08/2010 00:00:00;1003,043620859102 12/08/2010 00:00:00;1001,016726795475 12/08/2010 00:00:00;1001,016726795475 12/08/2010 00:00:00;1001,016726795475 13/08/2010 00:00:00;1001,541489012596 13/08/2010 00:00:00;1001,541489012596 13/08/2010 00:00:00;1001,541489012596 16/08/2010 00:00:00;1001,784191538014 16/08/2010 00:00:00;1001,784191538014 16/08/2010 00:00:00;1001,784191538014 17/08/2010 00:00:00;1015,585437848277 17/08/2010 00:00:00;1015,585437848277 17/08/2010 00:00:00;1015,585437848277 18/08/2010 00:00:00;1015,493604460280 18/08/2010 00:00:00;1015,493604460280 18/08/2010 00:00:00;1015,493604460280 19/08/2010 00:00:00;1008,468350278583 19/08/2010 00:00:00;1008,468350278583 19/08/2010 00:00:00;1008,468350278583 20/08/2010 00:00:00;996,746474253659 20/08/2010 00:00:00;996,746474253659 20/08/2010 00:00:00;996,746474253659 23/08/2010 00:00:00;999,658904558676 23/08/2010 00:00:00;999,658904558676 23/08/2010 00:00:00;999,658904558676 24/08/2010 00:00:00;986,500491964386 24/08/2010 00:00:00;986,500491964386 24/08/2010 00:00:00;986,500491964386 25/08/2010 00:00:00;979,094785175276 25/08/2010 00:00:00;979,094785175276 25/08/2010 00:00:00;979,094785175276 26/08/2010 00:00:00;989,990160708235 26/08/2010 00:00:00;989,990160708235 26/08/2010 00:00:00;989,990160708235 27/08/2010 00:00:00;996,490652672813 27/08/2010 00:00:00;996,490652672813 27/08/2010 00:00:00;996,490652672813 30/08/2010 00:00:00;996,287307313678 30/08/2010 00:00:00;996,287307313678 30/08/2010 00:00:00;996,287307313678 31/08/2010 00:00:00;997,081010167073 31/08/2010 00:00:00;997,081010167073 31/08/2010 00:00:00;997,081010167073 01/09/2010 00:00:00;1017,231879304491 01/09/2010 00:00:00;1017,231879304491 01/09/2010 00:00:00;1017,231879304491 02/09/2010 00:00:00;1022,217120367133 02/09/2010 00:00:00;1022,217120367133 02/09/2010 00:00:00;1022,217120367133 03/09/2010 00:00:00;1027,136766152636 03/09/2010 00:00:00;1027,136766152636 03/09/2010 00:00:00;1027,136766152636 06/09/2010 00:00:00;1031,853066579004 06/09/2010 00:00:00;1031,853066579004 06/09/2010 00:00:00;1031,853066579004 07/09/2010 00:00:00;1024,447359789894 07/09/2010 00:00:00;1024,447359789894 07/09/2010 00:00:00;1024,447359789894 08/09/2010 00:00:00;1029,143981633121 08/09/2010 00:00:00;1029,143981633121 08/09/2010 00:00:00;1029,143981633121 09/09/2010 00:00:00;1036,234831091958 09/09/2010 00:00:00;1036,234831091958 09/09/2010 00:00:00;1036,234831091958 10/09/2010 00:00:00;1036,923581501928 10/09/2010 00:00:00;1036,923581501928 10/09/2010 00:00:00;1036,923581501928 13/09/2010 00:00:00;1041,265988848598 13/09/2010 00:00:00;1041,265988848598 13/09/2010 00:00:00;1041,265988848598 14/09/2010 00:00:00;1039,370285339252 14/09/2010 00:00:00;1039,370285339252 14/09/2010 00:00:00;1039,370285339252 15/09/2010 00:00:00;1037,172843555060 15/09/2010 00:00:00;1037,172843555060 15/09/2010 00:00:00;1037,172843555060 16/09/2010 00:00:00;1033,617579534071 16/09/2010 00:00:00;1033,617579534071 16/09/2010 00:00:00;1033,617579534071 17/09/2010 00:00:00;1032,909150540958 17/09/2010 00:00:00;1032,909150540958 17/09/2010 00:00:00;1032,909150540958 20/09/2010 00:00:00;1042,610692029969 20/09/2010 00:00:00;1042,610692029969 20/09/2010 00:00:00;1042,610692029969 21/09/2010 00:00:00;1043,889799934199 21/09/2010 00:00:00;1043,889799934199 21/09/2010 00:00:00;1043,889799934199 22/09/2010 00:00:00;1039,094785175263 22/09/2010 00:00:00;1039,094785175263 22/09/2010 00:00:00;1039,094785175263 23/09/2010 00:00:00;1035,250901934857 23/09/2010 00:00:00;1035,250901934857 23/09/2010 00:00:00;1035,250901934857 24/09/2010 00:00:00;1041,928501147712 24/09/2010 00:00:00;1041,928501147712 24/09/2010 00:00:00;1041,928501147712 27/09/2010 00:00:00;1044,486716956174 27/09/2010 00:00:00;1044,486716956174 27/09/2010 00:00:00;1044,486716956174 28/09/2010 00:00:00;1036,392259757093 28/09/2010 00:00:00;1036,392259757093 28/09/2010 00:00:00;1036,392259757093 29/09/2010 00:00:00;1038,655296818425 29/09/2010 00:00:00;1038,655296818425 29/09/2010 00:00:00;1038,655296818425 30/09/2010 00:00:00;1038,609380124427 30/09/2010 00:00:00;1038,609380124427 30/09/2010 00:00:00;1038,609380124427 01/10/2010 00:00:00;1033,794686782348 01/10/2010 00:00:00;1033,794686782348 01/10/2010 00:00:00;1033,794686782348 04/10/2010 00:00:00;1034,726139717736 04/10/2010 00:00:00;1034,726139717736 04/10/2010 00:00:00;1034,726139717736 05/10/2010 00:00:00;1045,241062643284 05/10/2010 00:00:00;1045,241062643284 05/10/2010 00:00:00;1045,241062643284 06/10/2010 00:00:00;1050,068875040790 06/10/2010 00:00:00;1050,068875040790 06/10/2010 00:00:00;1050,068875040790 07/10/2010 00:00:00;1047,451623482903 07/10/2010 00:00:00;1047,451623482903 07/10/2010 00:00:00;1047,451623482903 08/10/2010 00:00:00;1045,752705804976 08/10/2010 00:00:00;1045,752705804976 08/10/2010 00:00:00;1045,752705804976 11/10/2010 00:00:00;1048,324040668865 11/10/2010 00:00:00;1048,324040668865 11/10/2010 00:00:00;1048,324040668865 12/10/2010 00:00:00;1048,560183666569 12/10/2010 00:00:00;1048,560183666569 12/10/2010 00:00:00;1048,560183666569 13/10/2010 00:00:00;1054,457199081458 13/10/2010 00:00:00;1054,457199081458 13/10/2010 00:00:00;1054,457199081458 14/10/2010 00:00:00;1057,612331911894 14/10/2010 00:00:00;1057,612331911894 14/10/2010 00:00:00;1057,612331911894 15/10/2010 00:00:00;1056,366021646233 15/10/2010 00:00:00;1056,366021646233 15/10/2010 00:00:00;1056,366021646233 18/10/2010 00:00:00;1057,684486716748 18/10/2010 00:00:00;1057,684486716748 18/10/2010 00:00:00;1057,684486716748 19/10/2010 00:00:00;1055,670711708549 19/10/2010 00:00:00;1055,670711708549 19/10/2010 00:00:00;1055,670711708549 20/10/2010 00:00:00;1055,637914069978 20/10/2010 00:00:00;1055,637914069978 20/10/2010 00:00:00;1055,637914069978 21/10/2010 00:00:00;1063,745490324487 21/10/2010 00:00:00;1063,745490324487 21/10/2010 00:00:00;1063,745490324487 22/10/2010 00:00:00;1063,161692357940 22/10/2010 00:00:00;1063,161692357940 22/10/2010 00:00:00;1063,161692357940 25/10/2010 00:00:00;1064,217776319895 25/10/2010 00:00:00;1064,217776319895 25/10/2010 00:00:00;1064,217776319895 26/10/2010 00:00:00;1061,784191537999 26/10/2010 00:00:00;1061,784191537999 26/10/2010 00:00:00;1061,784191537999 27/10/2010 00:00:00;1059,127582813828 27/10/2010 00:00:00;1059,127582813828 27/10/2010 00:00:00;1059,127582813828 28/10/2010 00:00:00;1068,114135782012 28/10/2010 00:00:00;1068,114135782012 28/10/2010 00:00:00;1068,114135782012 29/10/2010 00:00:00;1067,169563791196 29/10/2010 00:00:00;1067,169563791196 29/10/2010 00:00:00;1067,169563791196 02/11/2010 00:00:00;1074,673663496016 02/11/2010 00:00:00;1074,673663496016 02/11/2010 00:00:00;1074,673663496016 03/11/2010 00:00:00;1069,609708100805 03/11/2010 00:00:00;1069,609708100805 03/11/2010 00:00:00;1069,609708100805 04/11/2010 00:00:00;1071,610364053576 04/11/2010 00:00:00;1071,610364053576 04/11/2010 00:00:00;1071,610364053576 05/11/2010 00:00:00;1070,783863561611 05/11/2010 00:00:00;1070,783863561611 05/11/2010 00:00:00;1070,783863561611 08/11/2010 00:00:00;1079,658904558658 08/11/2010 00:00:00;1079,658904558658 08/11/2010 00:00:00;1079,658904558658 09/11/2010 00:00:00;1088,507707444848 09/11/2010 00:00:00;1088,507707444848 09/11/2010 00:00:00;1088,507707444848 10/11/2010 00:00:00;1081,161036405164 10/11/2010 00:00:00;1081,161036405164 10/11/2010 00:00:00;1081,161036405164 12/11/2010 00:00:00;1071,026566087029 12/11/2010 00:00:00;1071,026566087029 12/11/2010 00:00:00;1071,026566087029 15/11/2010 00:00:00;1077,612331911889 15/11/2010 00:00:00;1077,612331911889 15/11/2010 00:00:00;1077,612331911889 16/11/2010 00:00:00;1061,751393899429 16/11/2010 00:00:00;1061,751393899429 16/11/2010 00:00:00;1061,751393899429 17/11/2010 00:00:00;1063,561823548493 17/11/2010 00:00:00;1063,561823548493 17/11/2010 00:00:00;1063,561823548493 18/11/2010 00:00:00;1077,999344047015 18/11/2010 00:00:00;1077,999344047015 18/11/2010 00:00:00;1077,999344047015 19/11/2010 00:00:00;1082,210560839405 19/11/2010 00:00:00;1082,210560839405 19/11/2010 00:00:00;1082,210560839405 22/11/2010 00:00:00;1075,605116431403 22/11/2010 00:00:00;1075,605116431403 22/11/2010 00:00:00;1075,605116431403 23/11/2010 00:00:00;1067,543456870893 23/11/2010 00:00:00;1067,543456870893 23/11/2010 00:00:00;1067,543456870893 24/11/2010 00:00:00;1077,540177107034 24/11/2010 00:00:00;1077,540177107034 24/11/2010 00:00:00;1077,540177107034 25/11/2010 00:00:00;1081,423417513724 25/11/2010 00:00:00;1081,423417513724 25/11/2010 00:00:00;1081,423417513724 26/11/2010 00:00:00;1078,228927517004 26/11/2010 00:00:00;1078,228927517004 26/11/2010 00:00:00;1078,228927517004 29/11/2010 00:00:00;1062,243358477978 29/11/2010 00:00:00;1062,243358477978 29/11/2010 00:00:00;1062,243358477978 30/11/2010 00:00:00;1061,757953427142 30/11/2010 00:00:00;1061,757953427142 30/11/2010 00:00:00;1061,757953427142 01/12/2010 00:00:00;1082,118727451408 01/12/2010 00:00:00;1082,118727451408 01/12/2010 00:00:00;1082,118727451408 02/12/2010 00:00:00;1098,242046572428 02/12/2010 00:00:00;1098,242046572428 02/12/2010 00:00:00;1098,242046572428 03/12/2010 00:00:00;1101,003607740024 03/12/2010 00:00:00;1101,003607740024 03/12/2010 00:00:00;1101,003607740024 06/12/2010 00:00:00;1102,945227943369 06/12/2010 00:00:00;1102,945227943369 06/12/2010 00:00:00;1102,945227943369 07/12/2010 00:00:00;1111,879304689841 07/12/2010 00:00:00;1111,879304689841 07/12/2010 00:00:00;1111,879304689841 08/12/2010 00:00:00;1112,928829124081 08/12/2010 00:00:00;1112,928829124081 08/12/2010 00:00:00;1112,928829124081 09/12/2010 00:00:00;1111,669399802993 09/12/2010 00:00:00;1111,669399802993 09/12/2010 00:00:00;1111,669399802993 10/12/2010 00:00:00;1111,203673335298 10/12/2010 00:00:00;1111,203673335298 10/12/2010 00:00:00;1111,203673335298 13/12/2010 00:00:00;1113,656936700336 13/12/2010 00:00:00;1113,656936700336 13/12/2010 00:00:00;1113,656936700336 14/12/2010 00:00:00;1115,775664151959 14/12/2010 00:00:00;1115,775664151959 14/12/2010 00:00:00;1115,775664151959 15/12/2010 00:00:00;1117,645129550449 15/12/2010 00:00:00;1117,645129550449 15/12/2010 00:00:00;1117,645129550449 16/12/2010 00:00:00;1125,365693669831 16/12/2010 00:00:00;1125,365693669831 16/12/2010 00:00:00;1125,365693669831 17/12/2010 00:00:00;1129,353886519945 17/12/2010 00:00:00;1129,353886519945 17/12/2010 00:00:00;1129,353886519945 20/12/2010 00:00:00;1125,942932108663 20/12/2010 00:00:00;1125,942932108663 20/12/2010 00:00:00;1125,942932108663 21/12/2010 00:00:00;1137,330272220173 21/12/2010 00:00:00;1137,330272220173 21/12/2010 00:00:00;1137,330272220173 22/12/2010 00:00:00;1139,422761560940 22/12/2010 00:00:00;1139,422761560940 22/12/2010 00:00:00;1139,422761560940 23/12/2010 00:00:00;1137,533617579307 23/12/2010 00:00:00;1137,533617579307 23/12/2010 00:00:00;1137,533617579307 24/12/2010 00:00:00;1133,315841259203 24/12/2010 00:00:00;1133,315841259203 24/12/2010 00:00:00;1133,315841259203 27/12/2010 00:00:00;1129,104624466813 27/12/2010 00:00:00;1129,104624466813 27/12/2010 00:00:00;1129,104624466813 28/12/2010 00:00:00;1131,551328304136 28/12/2010 00:00:00;1131,551328304136 28/12/2010 00:00:00;1131,551328304136 29/12/2010 00:00:00;1135,565759265106 29/12/2010 00:00:00;1135,565759265106 29/12/2010 00:00:00;1135,565759265106 30/12/2010 00:00:00;1133,283043620633 30/12/2010 00:00:00;1133,283043620633 30/12/2010 00:00:00;1133,283043620633 31/12/2010 00:00:00;1127,176123318896 31/12/2010 00:00:00;1127,176123318896 31/12/2010 00:00:00;1127,176123318896 03/01/2011 00:00:00;1134,299770416303 03/01/2011 00:00:00;1134,299770416303 03/01/2011 00:00:00;1134,299770416303 04/01/2011 00:00:00;1136,857986224764 04/01/2011 00:00:00;1136,857986224764 04/01/2011 00:00:00;1136,857986224764 05/01/2011 00:00:00;1135,532961626536 05/01/2011 00:00:00;1135,532961626536 05/01/2011 00:00:00;1135,532961626536 06/01/2011 00:00:00;1138,668415873829 06/01/2011 00:00:00;1138,668415873829 06/01/2011 00:00:00;1138,668415873829 07/01/2011 00:00:00;1140,708428992884 07/01/2011 00:00:00;1140,708428992884 07/01/2011 00:00:00;1140,708428992884 10/01/2011 00:00:00;1130,836339783309 10/01/2011 00:00:00;1130,836339783309 10/01/2011 00:00:00;1130,836339783309 11/01/2011 00:00:00;1145,326336503542 11/01/2011 00:00:00;1145,326336503542 11/01/2011 00:00:00;1145,326336503542 12/01/2011 00:00:00;1149,045588717382 12/01/2011 00:00:00;1149,045588717382 12/01/2011 00:00:00;1149,045588717382 13/01/2011 00:00:00;1143,201049524205 13/01/2011 00:00:00;1143,201049524205 13/01/2011 00:00:00;1143,201049524205 14/01/2011 00:00:00;1143,509347326763 14/01/2011 00:00:00;1143,509347326763 14/01/2011 00:00:00;1143,509347326763 17/01/2011 00:00:00;1139,626106920073 17/01/2011 00:00:00;1139,626106920073 17/01/2011 00:00:00;1139,626106920073 18/01/2011 00:00:00;1142,531977697377 18/01/2011 00:00:00;1142,531977697377 18/01/2011 00:00:00;1142,531977697377 19/01/2011 00:00:00;1137,199081665892 19/01/2011 00:00:00;1137,199081665892 19/01/2011 00:00:00;1137,199081665892 20/01/2011 00:00:00;1127,674647425159 20/01/2011 00:00:00;1127,674647425159 20/01/2011 00:00:00;1127,674647425159 21/01/2011 00:00:00;1130,442768120468 21/01/2011 00:00:00;1130,442768120468 21/01/2011 00:00:00;1130,442768120468 24/01/2011 00:00:00;1128,166612003709 24/01/2011 00:00:00;1128,166612003709 24/01/2011 00:00:00;1128,166612003709 25/01/2011 00:00:00;1132,915710068648 25/01/2011 00:00:00;1132,915710068648 25/01/2011 00:00:00;1132,915710068648 26/01/2011 00:00:00;1141,646441455986 26/01/2011 00:00:00;1141,646441455986 26/01/2011 00:00:00;1141,646441455986 27/01/2011 00:00:00;1144,657264676713 27/01/2011 00:00:00;1144,657264676713 27/01/2011 00:00:00;1144,657264676713 28/01/2011 00:00:00;1139,816333223779 28/01/2011 00:00:00;1139,816333223779 28/01/2011 00:00:00;1139,816333223779 31/01/2011 00:00:00;1133,335519842344 31/01/2011 00:00:00;1133,335519842344 31/01/2011 00:00:00;1133,335519842344 01/02/2011 00:00:00;1144,683502787569 01/02/2011 00:00:00;1144,683502787569 01/02/2011 00:00:00;1144,683502787569 02/02/2011 00:00:00;1139,317809117514 02/02/2011 00:00:00;1139,317809117514 02/02/2011 00:00:00;1139,317809117514 03/02/2011 00:00:00;1138,504427680978 03/02/2011 00:00:00;1138,504427680978 03/02/2011 00:00:00;1138,504427680978 04/02/2011 00:00:00;1143,804526073892 04/02/2011 00:00:00;1143,804526073892 04/02/2011 00:00:00;1143,804526073892 07/02/2011 00:00:00;1149,616267628499 07/02/2011 00:00:00;1149,616267628499 07/02/2011 00:00:00;1149,616267628499 08/02/2011 00:00:00;1154,457199081434 08/02/2011 00:00:00;1154,457199081434 08/02/2011 00:00:00;1154,457199081434 09/02/2011 00:00:00;1152,909150540929 09/02/2011 00:00:00;1152,909150540929 09/02/2011 00:00:00;1152,909150540929 10/02/2011 00:00:00;1144,453919317579 10/02/2011 00:00:00;1144,453919317579 10/02/2011 00:00:00;1144,453919317579 11/02/2011 00:00:00;1152,449983600949 11/02/2011 00:00:00;1152,449983600949 11/02/2011 00:00:00;1152,449983600949 14/02/2011 00:00:00;1159,527714004358 14/02/2011 00:00:00;1159,527714004358 14/02/2011 00:00:00;1159,527714004358 15/02/2011 00:00:00;1157,021974417609 15/02/2011 00:00:00;1157,021974417609 15/02/2011 00:00:00;1157,021974417609 16/02/2011 00:00:00;1156,707117087336 16/02/2011 00:00:00;1156,707117087336 16/02/2011 00:00:00;1156,707117087336 17/02/2011 00:00:00;1154,765496883991 17/02/2011 00:00:00;1154,765496883991 17/02/2011 00:00:00;1154,765496883991 18/02/2011 00:00:00;1162,656608723937 18/02/2011 00:00:00;1162,656608723937 18/02/2011 00:00:00;1162,656608723937 21/02/2011 00:00:00;1151,039685142437 21/02/2011 00:00:00;1151,039685142437 21/02/2011 00:00:00;1151,039685142437 22/02/2011 00:00:00;1141,298786487143 22/02/2011 00:00:00;1141,298786487143 22/02/2011 00:00:00;1141,298786487143 23/02/2011 00:00:00;1136,359462118498 23/02/2011 00:00:00;1136,359462118498 23/02/2011 00:00:00;1136,359462118498 24/02/2011 00:00:00;1131,000327976157 24/02/2011 00:00:00;1131,000327976157 24/02/2011 00:00:00;1131,000327976157 25/02/2011 00:00:00;1145,070514922694 25/02/2011 00:00:00;1145,070514922694 25/02/2011 00:00:00;1145,070514922694 28/02/2011 00:00:00;1155,637914069954 28/02/2011 00:00:00;1155,637914069954 28/02/2011 00:00:00;1155,637914069954 01/03/2011 00:00:00;1159,658904558637 01/03/2011 00:00:00;1159,658904558637 01/03/2011 00:00:00;1159,658904558637 02/03/2011 00:00:00;1147,897671367430 02/03/2011 00:00:00;1147,897671367430 02/03/2011 00:00:00;1147,897671367430 03/03/2011 00:00:00;1152,056411938108 03/03/2011 00:00:00;1152,056411938108 03/03/2011 00:00:00;1152,056411938108 04/03/2011 00:00:00;1148,717612331680 04/03/2011 00:00:00;1148,717612331680 04/03/2011 00:00:00;1148,717612331680 07/03/2011 00:00:00;1148,829124302818 07/03/2011 00:00:00;1148,829124302818 07/03/2011 00:00:00;1148,829124302818 08/03/2011 00:00:00;1149,583469989928 08/03/2011 00:00:00;1149,583469989928 08/03/2011 00:00:00;1149,583469989928 09/03/2011 00:00:00;1153,820924893174 09/03/2011 00:00:00;1153,820924893174 09/03/2011 00:00:00;1153,820924893174 10/03/2011 00:00:00;1143,614299770185 10/03/2011 00:00:00;1143,614299770185 10/03/2011 00:00:00;1143,614299770185 11/03/2011 00:00:00;1130,272220399902 11/03/2011 00:00:00;1130,272220399902 11/03/2011 00:00:00;1130,272220399902 14/03/2011 00:00:00;1122,676287307086 14/03/2011 00:00:00;1122,676287307086 14/03/2011 00:00:00;1122,676287307086 15/03/2011 00:00:00;1099,573630698367 15/03/2011 00:00:00;1099,573630698367 15/03/2011 00:00:00;1099,573630698367 16/03/2011 00:00:00;1087,340111511751 16/03/2011 00:00:00;1087,340111511751 16/03/2011 00:00:00;1087,340111511751 17/03/2011 00:00:00;1100,931452935165 17/03/2011 00:00:00;1100,931452935165 17/03/2011 00:00:00;1100,931452935165 18/03/2011 00:00:00;1110,554280091608 18/03/2011 00:00:00;1110,554280091608 18/03/2011 00:00:00;1110,554280091608 21/03/2011 00:00:00;1127,956707116859 21/03/2011 00:00:00;1127,956707116859 21/03/2011 00:00:00;1127,956707116859 22/03/2011 00:00:00;1124,827812397279 22/03/2011 00:00:00;1124,827812397279 22/03/2011 00:00:00;1124,827812397279 23/03/2011 00:00:00;1128,881600524533 23/03/2011 00:00:00;1128,881600524533 23/03/2011 00:00:00;1128,881600524533 24/03/2011 00:00:00;1144,394883568151 24/03/2011 00:00:00;1144,394883568151 24/03/2011 00:00:00;1144,394883568151 25/03/2011 00:00:00;1151,236470973856 25/03/2011 00:00:00;1151,236470973856 25/03/2011 00:00:00;1151,236470973856 28/03/2011 00:00:00;1153,060019678349 28/03/2011 00:00:00;1153,060019678349 28/03/2011 00:00:00;1153,060019678349 29/03/2011 00:00:00;1152,161364381530 29/03/2011 00:00:00;1152,161364381530 29/03/2011 00:00:00;1152,161364381530 30/03/2011 00:00:00;1159,731059363490 30/03/2011 00:00:00;1159,731059363490 30/03/2011 00:00:00;1159,731059363490 31/03/2011 00:00:00;1160,078714332332 31/03/2011 00:00:00;1160,078714332332 31/03/2011 00:00:00;1160,078714332332 01/04/2011 00:00:00;1170,508363397597 01/04/2011 00:00:00;1170,508363397597 01/04/2011 00:00:00;1170,508363397597 04/04/2011 00:00:00;1177,756641521571 04/04/2011 00:00:00;1177,756641521571 04/04/2011 00:00:00;1177,756641521571 05/04/2011 00:00:00;1177,389307969587 05/04/2011 00:00:00;1177,389307969587 05/04/2011 00:00:00;1177,389307969587 06/04/2011 00:00:00;1177,507379468439 06/04/2011 00:00:00;1177,507379468439 06/04/2011 00:00:00;1177,507379468439 07/04/2011 00:00:00;1173,046900622916 07/04/2011 00:00:00;1173,046900622916 07/04/2011 00:00:00;1173,046900622916 08/04/2011 00:00:00;1172,017054771818 08/04/2011 00:00:00;1172,017054771818 08/04/2011 00:00:00;1172,017054771818 11/04/2011 00:00:00;1162,400787143089 11/04/2011 00:00:00;1162,400787143089 11/04/2011 00:00:00;1162,400787143089 12/04/2011 00:00:00;1148,606100360540 12/04/2011 00:00:00;1148,606100360540 12/04/2011 00:00:00;1148,606100360540 13/04/2011 00:00:00;1158,615939652109 13/04/2011 00:00:00;1158,615939652109 13/04/2011 00:00:00;1158,615939652109 14/04/2011 00:00:00;1153,958674975167 14/04/2011 00:00:00;1153,958674975167 14/04/2011 00:00:00;1153,958674975167 15/04/2011 00:00:00;1159,075106592089 15/04/2011 00:00:00;1159,075106592089 15/04/2011 00:00:00;1159,075106592089 18/04/2011 00:00:00;1144,814693341846 18/04/2011 00:00:00;1144,814693341846 18/04/2011 00:00:00;1144,814693341846 19/04/2011 00:00:00;1150,593637257883 19/04/2011 00:00:00;1150,593637257883 19/04/2011 00:00:00;1150,593637257883 20/04/2011 00:00:00;1170,350934732461 20/04/2011 00:00:00;1170,350934732461 20/04/2011 00:00:00;1170,350934732461 21/04/2011 00:00:00;1169,931124958764 21/04/2011 00:00:00;1169,931124958764 21/04/2011 00:00:00;1169,931124958764 26/04/2011 00:00:00;1180,636274188018 26/04/2011 00:00:00;1180,636274188018 26/04/2011 00:00:00;1180,636274188018 27/04/2011 00:00:00;1182,066251229670 27/04/2011 00:00:00;1182,066251229670 27/04/2011 00:00:00;1182,066251229670 28/04/2011 00:00:00;1187,130206624881 28/04/2011 00:00:00;1187,130206624881 28/04/2011 00:00:00;1187,130206624881 29/04/2011 00:00:00;1191,990816660957 29/04/2011 00:00:00;1191,990816660957 29/04/2011 00:00:00;1191,990816660957 02/05/2011 00:00:00;1195,729747457939 02/05/2011 00:00:00;1195,729747457939 02/05/2011 00:00:00;1195,729747457939 03/05/2011 00:00:00;1192,699245654069 03/05/2011 00:00:00;1192,699245654069 03/05/2011 00:00:00;1192,699245654069 04/05/2011 00:00:00;1183,037061331342 04/05/2011 00:00:00;1183,037061331342 04/05/2011 00:00:00;1183,037061331342 05/05/2011 00:00:00;1179,206297146365 05/05/2011 00:00:00;1179,206297146365 05/05/2011 00:00:00;1179,206297146365 06/05/2011 00:00:00;1190,737946867582 06/05/2011 00:00:00;1190,737946867582 06/05/2011 00:00:00;1190,737946867582 09/05/2011 00:00:00;1192,515578878077 09/05/2011 00:00:00;1192,515578878077 09/05/2011 00:00:00;1192,515578878077 10/05/2011 00:00:00;1202,276156116514 10/05/2011 00:00:00;1202,276156116514 10/05/2011 00:00:00;1202,276156116514 11/05/2011 00:00:00;1201,980977369383 11/05/2011 00:00:00;1201,980977369383 11/05/2011 00:00:00;1201,980977369383 12/05/2011 00:00:00;1194,345687110284 12/05/2011 00:00:00;1194,345687110284 12/05/2011 00:00:00;1194,345687110284 13/05/2011 00:00:00;1195,218104296246 13/05/2011 00:00:00;1195,218104296246 13/05/2011 00:00:00;1195,218104296246 16/05/2011 00:00:00;1191,262709084702 16/05/2011 00:00:00;1191,262709084702 16/05/2011 00:00:00;1191,262709084702 17/05/2011 00:00:00;1180,747786159155 17/05/2011 00:00:00;1180,747786159155 17/05/2011 00:00:00;1180,747786159155 18/05/2011 00:00:00;1184,788455230981 18/05/2011 00:00:00;1184,788455230981 18/05/2011 00:00:00;1184,788455230981 19/05/2011 00:00:00;1190,796982617008 19/05/2011 00:00:00;1190,796982617008 19/05/2011 00:00:00;1190,796982617008 20/05/2011 00:00:00;1190,869137421861 20/05/2011 00:00:00;1190,869137421861 20/05/2011 00:00:00;1190,869137421861 23/05/2011 00:00:00;1177,395867497299 23/05/2011 00:00:00;1177,395867497299 23/05/2011 00:00:00;1177,395867497299 24/05/2011 00:00:00;1182,558215808219 24/05/2011 00:00:00;1182,558215808219 24/05/2011 00:00:00;1182,558215808219 25/05/2011 00:00:00;1182,190882256235 25/05/2011 00:00:00;1182,190882256235 25/05/2011 00:00:00;1182,190882256235 26/05/2011 00:00:00;1182,256477533375 26/05/2011 00:00:00;1182,256477533375 26/05/2011 00:00:00;1182,256477533375 27/05/2011 00:00:00;1190,698589701297 27/05/2011 00:00:00;1190,698589701297 27/05/2011 00:00:00;1190,698589701297 30/05/2011 00:00:00;1192,272876352658 30/05/2011 00:00:00;1192,272876352658 30/05/2011 00:00:00;1192,272876352658 31/05/2011 00:00:00;1201,895703509101 31/05/2011 00:00:00;1201,895703509101 31/05/2011 00:00:00;1201,895703509101 01/06/2011 00:00:00;1202,577894391357 01/06/2011 00:00:00;1202,577894391357 01/06/2011 00:00:00;1202,577894391357 03/06/2011 00:00:00;1194,817973105691 03/06/2011 00:00:00;1194,817973105691 03/06/2011 00:00:00;1194,817973105691 06/06/2011 00:00:00;1190,882256477289 06/06/2011 00:00:00;1190,882256477289 06/06/2011 00:00:00;1190,882256477289 07/06/2011 00:00:00;1188,055100032553 07/06/2011 00:00:00;1188,055100032553 07/06/2011 00:00:00;1188,055100032553 08/06/2011 00:00:00;1175,637914069945 08/06/2011 00:00:00;1175,637914069945 08/06/2011 00:00:00;1175,637914069945 09/06/2011 00:00:00;1182,591013446788 09/06/2011 00:00:00;1182,591013446788 09/06/2011 00:00:00;1182,591013446788 10/06/2011 00:00:00;1172,292554935803 10/06/2011 00:00:00;1172,292554935803 10/06/2011 00:00:00;1172,292554935803 14/06/2011 00:00:00;1182,190882256234 14/06/2011 00:00:00;1182,190882256234 14/06/2011 00:00:00;1182,190882256234 15/06/2011 00:00:00;1172,653328960073 15/06/2011 00:00:00;1172,653328960073 15/06/2011 00:00:00;1172,653328960073 16/06/2011 00:00:00;1160,124631026327 16/06/2011 00:00:00;1160,124631026327 16/06/2011 00:00:00;1160,124631026327 17/06/2011 00:00:00;1163,201049524195 17/06/2011 00:00:00;1163,201049524195 17/06/2011 00:00:00;1163,201049524195 20/06/2011 00:00:00;1156,051164315931 20/06/2011 00:00:00;1156,051164315931 20/06/2011 00:00:00;1156,051164315931 21/06/2011 00:00:00;1172,568055099791 21/06/2011 00:00:00;1172,568055099791 21/06/2011 00:00:00;1172,568055099791 22/06/2011 00:00:00;1169,307969825932 22/06/2011 00:00:00;1169,307969825932 22/06/2011 00:00:00;1169,307969825932 23/06/2011 00:00:00;1154,877008855124 23/06/2011 00:00:00;1154,877008855124 23/06/2011 00:00:00;1154,877008855124 24/06/2011 00:00:00;1158,924237454664 24/06/2011 00:00:00;1158,924237454664 24/06/2011 00:00:00;1158,924237454664 27/06/2011 00:00:00;1159,803214168341 27/06/2011 00:00:00;1159,803214168341 27/06/2011 00:00:00;1159,803214168341 28/06/2011 00:00:00;1165,713348638658 28/06/2011 00:00:00;1165,713348638658 28/06/2011 00:00:00;1165,713348638658 29/06/2011 00:00:00;1182,204001311662 29/06/2011 00:00:00;1182,204001311662 29/06/2011 00:00:00;1182,204001311662 30/06/2011 00:00:00;1195,651033125368 30/06/2011 00:00:00;1195,651033125368 30/06/2011 00:00:00;1195,651033125368 01/07/2011 00:00:00;1200,682190882009 01/07/2011 00:00:00;1200,682190882009 01/07/2011 00:00:00;1200,682190882009 04/07/2011 00:00:00;1204,211216792142 04/07/2011 00:00:00;1204,211216792142 04/07/2011 00:00:00;1204,211216792142 05/07/2011 00:00:00;1199,567071170628 05/07/2011 00:00:00;1199,567071170628 05/07/2011 00:00:00;1199,567071170628 06/07/2011 00:00:00;1196,917021974171 06/07/2011 00:00:00;1196,917021974171 06/07/2011 00:00:00;1196,917021974171 07/07/2011 00:00:00;1203,863561823300 07/07/2011 00:00:00;1203,863561823300 07/07/2011 00:00:00;1203,863561823300 08/07/2011 00:00:00;1193,079698261479 08/07/2011 00:00:00;1193,079698261479 08/07/2011 00:00:00;1193,079698261479 11/07/2011 00:00:00;1171,282387667846 11/07/2011 00:00:00;1171,282387667846 11/07/2011 00:00:00;1171,282387667846 12/07/2011 00:00:00;1164,867169563551 12/07/2011 00:00:00;1164,867169563551 12/07/2011 00:00:00;1164,867169563551 13/07/2011 00:00:00;1172,489340767222 13/07/2011 00:00:00;1172,489340767222 13/07/2011 00:00:00;1172,489340767222 15/07/2011 00:00:00;1157,271236470735 15/07/2011 00:00:00;1157,271236470735 15/07/2011 00:00:00;1157,271236470735 18/07/2011 00:00:00;1135,329616267394 18/07/2011 00:00:00;1135,329616267394 18/07/2011 00:00:00;1135,329616267394 19/07/2011 00:00:00;1147,320432928592 19/07/2011 00:00:00;1147,320432928592 19/07/2011 00:00:00;1147,320432928592 20/07/2011 00:00:00;1156,995736306746 20/07/2011 00:00:00;1156,995736306746 20/07/2011 00:00:00;1156,995736306746 21/07/2011 00:00:00;1167,418825844297 21/07/2011 00:00:00;1167,418825844297 21/07/2011 00:00:00;1167,418825844297 22/07/2011 00:00:00;1172,941948179488 22/07/2011 00:00:00;1172,941948179488 22/07/2011 00:00:00;1172,941948179488 25/07/2011 00:00:00;1172,351590685228 25/07/2011 00:00:00;1172,351590685228 25/07/2011 00:00:00;1172,351590685228 26/07/2011 00:00:00;1158,629058707533 26/07/2011 00:00:00;1158,629058707533 26/07/2011 00:00:00;1158,629058707533 27/07/2011 00:00:00;1146,743194489759 27/07/2011 00:00:00;1146,743194489759 27/07/2011 00:00:00;1146,743194489759 28/07/2011 00:00:00;1143,561823548467 28/07/2011 00:00:00;1143,561823548467 28/07/2011 00:00:00;1143,561823548467 29/07/2011 00:00:00;1133,853722531743 29/07/2011 00:00:00;1133,853722531743 29/07/2011 00:00:00;1133,853722531743 01/08/2011 00:00:00;1120,734667103736 01/08/2011 00:00:00;1120,734667103736 01/08/2011 00:00:00;1120,734667103736 02/08/2011 00:00:00;1102,184322728535 02/08/2011 00:00:00;1102,184322728535 02/08/2011 00:00:00;1102,184322728535 03/08/2011 00:00:00;1082,538537225095 03/08/2011 00:00:00;1082,538537225095 03/08/2011 00:00:00;1082,538537225095 04/08/2011 00:00:00;1052,056411938122 04/08/2011 00:00:00;1052,056411938122 04/08/2011 00:00:00;1052,056411938122 05/08/2011 00:00:00;1042,020334535697 05/08/2011 00:00:00;1042,020334535697 05/08/2011 00:00:00;1042,020334535697 08/08/2011 00:00:00;994,719580190020 08/08/2011 00:00:00;994,719580190020 08/08/2011 00:00:00;994,719580190020 09/08/2011 00:00:00;1008,632338471420 09/08/2011 00:00:00;1008,632338471420 09/08/2011 00:00:00;1008,632338471420 10/08/2011 00:00:00;998,609380124423 10/08/2011 00:00:00;998,609380124423 10/08/2011 00:00:00;998,609380124423 11/08/2011 00:00:00;1021,679239094573 11/08/2011 00:00:00;1021,679239094573 11/08/2011 00:00:00;1021,679239094573 12/08/2011 00:00:00;1047,366349622609 12/08/2011 00:00:00;1047,366349622609 12/08/2011 00:00:00;1047,366349622609 16/08/2011 00:00:00;1042,525418169675 16/08/2011 00:00:00;1042,525418169675 16/08/2011 00:00:00;1042,525418169675 17/08/2011 00:00:00;1045,706789110966 17/08/2011 00:00:00;1045,706789110966 17/08/2011 00:00:00;1045,706789110966 18/08/2011 00:00:00;1005,477205640984 18/08/2011 00:00:00;1005,477205640984 18/08/2011 00:00:00;1005,477205640984 19/08/2011 00:00:00;995,893735650826 19/08/2011 00:00:00;995,893735650826 19/08/2011 00:00:00;995,893735650826 22/08/2011 00:00:00;999,442440144101 22/08/2011 00:00:00;999,442440144101 22/08/2011 00:00:00;999,442440144101 23/08/2011 00:00:00;1006,966218432063 23/08/2011 00:00:00;1006,966218432063 23/08/2011 00:00:00;1006,966218432063 24/08/2011 00:00:00;1021,554608068006 24/08/2011 00:00:00;1021,554608068006 24/08/2011 00:00:00;1021,554608068006 25/08/2011 00:00:00;1019,245654312677 25/08/2011 00:00:00;1019,245654312677 25/08/2011 00:00:00;1019,245654312677 26/08/2011 00:00:00;1015,992128566531 26/08/2011 00:00:00;1015,992128566531 26/08/2011 00:00:00;1015,992128566531 29/08/2011 00:00:00;1036,969498195914 29/08/2011 00:00:00;1036,969498195914 29/08/2011 00:00:00;1036,969498195914 30/08/2011 00:00:00;1041,921941619986 30/08/2011 00:00:00;1041,921941619986 30/08/2011 00:00:00;1041,921941619986 31/08/2011 00:00:00;1064,965562479279 31/08/2011 00:00:00;1064,965562479279 31/08/2011 00:00:00;1064,965562479279 01/09/2011 00:00:00;1065,713348638675 01/09/2011 00:00:00;1065,713348638675 01/09/2011 00:00:00;1065,713348638675 02/09/2011 00:00:00;1043,128894719362 02/09/2011 00:00:00;1043,128894719362 02/09/2011 00:00:00;1043,128894719362 05/09/2011 00:00:00;1006,841587405497 05/09/2011 00:00:00;1006,841587405497 05/09/2011 00:00:00;1006,841587405497 06/09/2011 00:00:00;999,685142669519 06/09/2011 00:00:00;999,685142669519 06/09/2011 00:00:00;999,685142669519 07/09/2011 00:00:00;1025,116431616709 07/09/2011 00:00:00;1025,116431616709 07/09/2011 00:00:00;1025,116431616709 08/09/2011 00:00:00;1024,198097736749 08/09/2011 00:00:00;1024,198097736749 08/09/2011 00:00:00;1024,198097736749 09/09/2011 00:00:00;1003,155132830226 09/09/2011 00:00:00;1003,155132830226 09/09/2011 00:00:00;1003,155132830226 12/09/2011 00:00:00;974,798294522590 12/09/2011 00:00:00;974,798294522590 12/09/2011 00:00:00;974,798294522590 13/09/2011 00:00:00;972,017054771853 13/09/2011 00:00:00;972,017054771853 13/09/2011 00:00:00;972,017054771853 14/09/2011 00:00:00;989,747458182804 14/09/2011 00:00:00;989,747458182804 14/09/2011 00:00:00;989,747458182804 15/09/2011 00:00:00;1002,289275171978 15/09/2011 00:00:00;1002,289275171978 15/09/2011 00:00:00;1002,289275171978 16/09/2011 00:00:00;1008,625778943705 16/09/2011 00:00:00;1008,625778943705 16/09/2011 00:00:00;1008,625778943705 19/09/2011 00:00:00;989,117743522259 19/09/2011 00:00:00;989,117743522259 19/09/2011 00:00:00;989,117743522259 20/09/2011 00:00:00;998,301082321864 20/09/2011 00:00:00;998,301082321864 20/09/2011 00:00:00;998,301082321864 21/09/2011 00:00:00;991,505411610156 21/09/2011 00:00:00;991,505411610156 21/09/2011 00:00:00;991,505411610156 22/09/2011 00:00:00;952,397507379269 22/09/2011 00:00:00;952,397507379269 22/09/2011 00:00:00;952,397507379269 23/09/2011 00:00:00;949,491636601966 23/09/2011 00:00:00;949,491636601966 23/09/2011 00:00:00;949,491636601966 26/09/2011 00:00:00;959,875368973233 26/09/2011 00:00:00;959,875368973233 26/09/2011 00:00:00;959,875368973233 27/09/2011 00:00:00;995,572318792838 27/09/2011 00:00:00;995,572318792838 27/09/2011 00:00:00;995,572318792838 28/09/2011 00:00:00;985,870777303827 28/09/2011 00:00:00;985,870777303827 28/09/2011 00:00:00;985,870777303827 29/09/2011 00:00:00;985,667431944693 29/09/2011 00:00:00;985,667431944693 29/09/2011 00:00:00;985,667431944693 30/09/2011 00:00:00;973,348638897795 30/09/2011 00:00:00;973,348638897795 30/09/2011 00:00:00;973,348638897795 03/10/2011 00:00:00;962,525418169690 03/10/2011 00:00:00;962,525418169690 03/10/2011 00:00:00;962,525418169690 04/10/2011 00:00:00;935,204985240866 04/10/2011 00:00:00;935,204985240866 04/10/2011 00:00:00;935,204985240866 05/10/2011 00:00:00;954,378484748898 05/10/2011 00:00:00;954,378484748898 05/10/2011 00:00:00;954,378484748898 06/10/2011 00:00:00;980,616595604911 06/10/2011 00:00:00;980,616595604911 06/10/2011 00:00:00;980,616595604911 07/10/2011 00:00:00;979,717940308092 07/10/2011 00:00:00;979,717940308092 07/10/2011 00:00:00;979,717940308092 10/10/2011 00:00:00;997,684486716747 10/10/2011 00:00:00;997,684486716747 10/10/2011 00:00:00;997,684486716747 11/10/2011 00:00:00;994,575270580309 11/10/2011 00:00:00;994,575270580309 11/10/2011 00:00:00;994,575270580309 12/10/2011 00:00:00;1008,428993112284 12/10/2011 00:00:00;1008,428993112284 12/10/2011 00:00:00;1008,428993112284 13/10/2011 00:00:00;1009,445719907954 13/10/2011 00:00:00;1009,445719907954 13/10/2011 00:00:00;1009,445719907954 14/10/2011 00:00:00;1020,859298130320 14/10/2011 00:00:00;1020,859298130320 14/10/2011 00:00:00;1020,859298130320 17/10/2011 00:00:00;1009,426041324812 17/10/2011 00:00:00;1009,426041324812 17/10/2011 00:00:00;1009,426041324812 18/10/2011 00:00:00;1014,253853722319 18/10/2011 00:00:00;1014,253853722319 18/10/2011 00:00:00;1014,253853722319 19/10/2011 00:00:00;1004,795014758726 19/10/2011 00:00:00;1004,795014758726 19/10/2011 00:00:00;1004,795014758726 20/10/2011 00:00:00;988,422433584574 20/10/2011 00:00:00;988,422433584574 20/10/2011 00:00:00;988,422433584574 21/10/2011 00:00:00;1002,295834699691 21/10/2011 00:00:00;1002,295834699691 21/10/2011 00:00:00;1002,295834699691 24/10/2011 00:00:00;1017,579534273318 24/10/2011 00:00:00;1017,579534273318 24/10/2011 00:00:00;1017,579534273318 25/10/2011 00:00:00;1022,131846506836 25/10/2011 00:00:00;1022,131846506836 25/10/2011 00:00:00;1022,131846506836 26/10/2011 00:00:00;1022,263037061116 26/10/2011 00:00:00;1022,263037061116 26/10/2011 00:00:00;1022,263037061116 27/10/2011 00:00:00;1052,233519186397 27/10/2011 00:00:00;1052,233519186397 27/10/2011 00:00:00;1052,233519186397 28/10/2011 00:00:00;1049,576910462226 28/10/2011 00:00:00;1049,576910462226 28/10/2011 00:00:00;1049,576910462226 31/10/2011 00:00:00;1029,281731715100 31/10/2011 00:00:00;1029,281731715100 31/10/2011 00:00:00;1029,281731715100 02/11/2011 00:00:00;1010,350934732486 02/11/2011 00:00:00;1010,350934732486 02/11/2011 00:00:00;1010,350934732486 03/11/2011 00:00:00;1029,878648737074 03/11/2011 00:00:00;1029,878648737074 03/11/2011 00:00:00;1029,878648737074 04/11/2011 00:00:00;1027,727123646881 04/11/2011 00:00:00;1027,727123646881 04/11/2011 00:00:00;1027,727123646881 07/11/2011 00:00:00;1021,475893735436 07/11/2011 00:00:00;1021,475893735436 07/11/2011 00:00:00;1021,475893735436 08/11/2011 00:00:00;1028,901279107687 08/11/2011 00:00:00;1028,901279107687 08/11/2011 00:00:00;1028,901279107687 09/11/2011 00:00:00;1012,541816988963 09/11/2011 00:00:00;1012,541816988963 09/11/2011 00:00:00;1012,541816988963 10/11/2011 00:00:00;1000,072154804643 10/11/2011 00:00:00;1000,072154804643 10/11/2011 00:00:00;1000,072154804643 14/11/2011 00:00:00;1009,491636601952 14/11/2011 00:00:00;1009,491636601952 14/11/2011 00:00:00;1009,491636601952 15/11/2011 00:00:00;996,753033781357 15/11/2011 00:00:00;996,753033781357 15/11/2011 00:00:00;996,753033781357 16/11/2011 00:00:00;994,050508363188 16/11/2011 00:00:00;994,050508363188 16/11/2011 00:00:00;994,050508363188 17/11/2011 00:00:00;981,567727123440 17/11/2011 00:00:00;981,567727123440 17/11/2011 00:00:00;981,567727123440 18/11/2011 00:00:00;973,906198753484 18/11/2011 00:00:00;973,906198753484 18/11/2011 00:00:00;973,906198753484 21/11/2011 00:00:00;950,121351262508 21/11/2011 00:00:00;950,121351262508 21/11/2011 00:00:00;950,121351262508 22/11/2011 00:00:00;943,253525745947 22/11/2011 00:00:00;943,253525745947 22/11/2011 00:00:00;943,253525745947 23/11/2011 00:00:00;930,541161036209 23/11/2011 00:00:00;930,541161036209 23/11/2011 00:00:00;930,541161036209 24/11/2011 00:00:00;931,380780583601 24/11/2011 00:00:00;931,380780583601 24/11/2011 00:00:00;931,380780583601 25/11/2011 00:00:00;934,450639553754 25/11/2011 00:00:00;934,450639553754 25/11/2011 00:00:00;934,450639553754 28/11/2011 00:00:00;965,398491308422 28/11/2011 00:00:00;965,398491308422 28/11/2011 00:00:00;965,398491308422 29/11/2011 00:00:00;966,749754017506 29/11/2011 00:00:00;966,749754017506 29/11/2011 00:00:00;966,749754017506 30/11/2011 00:00:00;988,599540832851 30/11/2011 00:00:00;988,599540832851 30/11/2011 00:00:00;988,599540832851 01/12/2011 00:00:00;985,437848474701 01/12/2011 00:00:00;985,437848474701 01/12/2011 00:00:00;985,437848474701 02/12/2011 00:00:00;989,183338799397 02/12/2011 00:00:00;989,183338799397 02/12/2011 00:00:00;989,183338799397 05/12/2011 00:00:00;1000,590357494048 05/12/2011 00:00:00;1000,590357494048 05/12/2011 00:00:00;1000,590357494048 06/12/2011 00:00:00;997,776320104741 06/12/2011 00:00:00;997,776320104741 06/12/2011 00:00:00;997,776320104741 07/12/2011 00:00:00;994,043948835473 07/12/2011 00:00:00;994,043948835473 07/12/2011 00:00:00;994,043948835473 08/12/2011 00:00:00;975,480485404844 08/12/2011 00:00:00;975,480485404844 08/12/2011 00:00:00;975,480485404844 09/12/2011 00:00:00;983,246966218224 09/12/2011 00:00:00;983,246966218224 09/12/2011 00:00:00;983,246966218224 12/12/2011 00:00:00;967,038373236922 12/12/2011 00:00:00;967,038373236922 12/12/2011 00:00:00;967,038373236922 13/12/2011 00:00:00;969,583469989955 13/12/2011 00:00:00;969,583469989955 13/12/2011 00:00:00;969,583469989955 14/12/2011 00:00:00;947,576254509474 14/12/2011 00:00:00;947,576254509474 14/12/2011 00:00:00;947,576254509474 15/12/2011 00:00:00;954,280091833186 15/12/2011 00:00:00;954,280091833186 15/12/2011 00:00:00;954,280091833186 16/12/2011 00:00:00;949,734339127381 16/12/2011 00:00:00;949,734339127381 16/12/2011 00:00:00;949,734339127381 19/12/2011 00:00:00;948,402755001439 19/12/2011 00:00:00;948,402755001439 19/12/2011 00:00:00;948,402755001439 20/12/2011 00:00:00;969,727779599663 20/12/2011 00:00:00;969,727779599663 20/12/2011 00:00:00;969,727779599663 21/12/2011 00:00:00;965,890455886971 21/12/2011 00:00:00;965,890455886971 21/12/2011 00:00:00;965,890455886971 22/12/2011 00:00:00;975,008199409436 22/12/2011 00:00:00;975,008199409436 22/12/2011 00:00:00;975,008199409436 23/12/2011 00:00:00;982,577894391395 23/12/2011 00:00:00;982,577894391395 23/12/2011 00:00:00;982,577894391395 27/12/2011 00:00:00;980,288619219208 27/12/2011 00:00:00;980,288619219208 27/12/2011 00:00:00;980,288619219208 28/12/2011 00:00:00;978,596261068995 28/12/2011 00:00:00;978,596261068995 28/12/2011 00:00:00;978,596261068995 29/12/2011 00:00:00;983,496228271355 29/12/2011 00:00:00;983,496228271355 29/12/2011 00:00:00;983,496228271355 30/12/2011 00:00:00;993,991472613760 30/12/2011 00:00:00;993,991472613760 30/12/2011 00:00:00;993,991472613760 02/01/2012 00:00:00;1005,378812725270 02/01/2012 00:00:00;1005,378812725270 02/01/2012 00:00:00;1005,378812725270 03/01/2012 00:00:00;1014,791734994865 03/01/2012 00:00:00;1014,791734994865 03/01/2012 00:00:00;1014,791734994865 04/01/2012 00:00:00;1009,616267628516 04/01/2012 00:00:00;1009,616267628516 04/01/2012 00:00:00;1009,616267628516 05/01/2012 00:00:00;1006,710396851213 05/01/2012 00:00:00;1006,710396851213 05/01/2012 00:00:00;1006,710396851213 06/01/2012 00:00:00;1007,504099704607 06/01/2012 00:00:00;1007,504099704607 06/01/2012 00:00:00;1007,504099704607 09/01/2012 00:00:00;1006,894063627205 09/01/2012 00:00:00;1006,894063627205 09/01/2012 00:00:00;1006,894063627205 10/01/2012 00:00:00;1016,418497867937 10/01/2012 00:00:00;1016,418497867937 10/01/2012 00:00:00;1016,418497867937 11/01/2012 00:00:00;1020,026238110639 11/01/2012 00:00:00;1020,026238110639 11/01/2012 00:00:00;1020,026238110639 12/01/2012 00:00:00;1026,224991800372 12/01/2012 00:00:00;1026,224991800372 12/01/2012 00:00:00;1026,224991800372 13/01/2012 00:00:00;1025,024598228709 13/01/2012 00:00:00;1025,024598228709 13/01/2012 00:00:00;1025,024598228709 16/01/2012 00:00:00;1031,885864217556 16/01/2012 00:00:00;1031,885864217556 16/01/2012 00:00:00;1031,885864217556 17/01/2012 00:00:00;1043,089537553074 17/01/2012 00:00:00;1043,089537553074 17/01/2012 00:00:00;1043,089537553074 18/01/2012 00:00:00;1051,006887503876 18/01/2012 00:00:00;1051,006887503876 18/01/2012 00:00:00;1051,006887503876 19/01/2012 00:00:00;1059,836011806924 19/01/2012 00:00:00;1059,836011806924 19/01/2012 00:00:00;1059,836011806924 20/01/2012 00:00:00;1058,786487372683 20/01/2012 00:00:00;1058,786487372683 20/01/2012 00:00:00;1058,786487372683 23/01/2012 00:00:00;1064,440800262154 23/01/2012 00:00:00;1064,440800262154 23/01/2012 00:00:00;1064,440800262154 24/01/2012 00:00:00;1055,998688094232 24/01/2012 00:00:00;1055,998688094232 24/01/2012 00:00:00;1055,998688094232 25/01/2012 00:00:00;1061,849786815123 25/01/2012 00:00:00;1061,849786815123 25/01/2012 00:00:00;1061,849786815123 26/01/2012 00:00:00;1073,499508035192 26/01/2012 00:00:00;1073,499508035192 26/01/2012 00:00:00;1073,499508035192 27/01/2012 00:00:00;1070,383732371041 27/01/2012 00:00:00;1070,383732371041 27/01/2012 00:00:00;1070,383732371041 30/01/2012 00:00:00;1058,622499179833 30/01/2012 00:00:00;1058,622499179833 30/01/2012 00:00:00;1058,622499179833 31/01/2012 00:00:00;1072,633650376944 31/01/2012 00:00:00;1072,633650376944 31/01/2012 00:00:00;1072,633650376944 01/02/2012 00:00:00;1094,476877664574 01/02/2012 00:00:00;1094,476877664574 01/02/2012 00:00:00;1094,476877664574 02/02/2012 00:00:00;1094,824532633416 02/02/2012 00:00:00;1094,824532633416 02/02/2012 00:00:00;1094,824532633416 03/02/2012 00:00:00;1106,743194489760 03/02/2012 00:00:00;1106,743194489760 03/02/2012 00:00:00;1106,743194489760 06/02/2012 00:00:00;1104,867169563555 06/02/2012 00:00:00;1104,867169563555 06/02/2012 00:00:00;1104,867169563555 07/02/2012 00:00:00;1103,332240078478 07/02/2012 00:00:00;1103,332240078478 07/02/2012 00:00:00;1103,332240078478 08/02/2012 00:00:00;1103,358478189334 08/02/2012 00:00:00;1103,358478189334 08/02/2012 00:00:00;1103,358478189334 09/02/2012 00:00:00;1104,775336175559 09/02/2012 00:00:00;1104,775336175559 09/02/2012 00:00:00;1104,775336175559 10/02/2012 00:00:00;1102,794358805930 10/02/2012 00:00:00;1102,794358805930 10/02/2012 00:00:00;1102,794358805930 13/02/2012 00:00:00;1104,165300098157 13/02/2012 00:00:00;1104,165300098157 13/02/2012 00:00:00;1104,165300098157 14/02/2012 00:00:00;1103,542144965326 14/02/2012 00:00:00;1103,542144965326 14/02/2012 00:00:00;1103,542144965326 15/02/2012 00:00:00;1110,554280091596 15/02/2012 00:00:00;1110,554280091596 15/02/2012 00:00:00;1110,554280091596 16/02/2012 00:00:00;1106,907182682610 16/02/2012 00:00:00;1106,907182682610 16/02/2012 00:00:00;1106,907182682610 17/02/2012 00:00:00;1110,554280091596 17/02/2012 00:00:00;1110,554280091596 17/02/2012 00:00:00;1110,554280091596 20/02/2012 00:00:00;1110,554280091596 20/02/2012 00:00:00;1110,554280091596 20/02/2012 00:00:00;1110,554280091596 21/02/2012 00:00:00;1110,547720563881 21/02/2012 00:00:00;1110,547720563881 21/02/2012 00:00:00;1110,547720563881 22/02/2012 00:00:00;1110,547720563881 22/02/2012 00:00:00;1110,547720563881 22/02/2012 00:00:00;1110,547720563881 23/02/2012 00:00:00;1110,547720563881 23/02/2012 00:00:00;1110,547720563881 23/02/2012 00:00:00;1110,547720563881 24/02/2012 00:00:00;1110,554280091595 24/02/2012 00:00:00;1110,554280091595 24/02/2012 00:00:00;1110,554280091595 27/02/2012 00:00:00;1110,547720563881 27/02/2012 00:00:00;1110,547720563881 27/02/2012 00:00:00;1110,547720563881 28/02/2012 00:00:00;1110,554280091595 28/02/2012 00:00:00;1110,554280091595 28/02/2012 00:00:00;1110,554280091595 29/02/2012 00:00:00;1110,547720563881 29/02/2012 00:00:00;1110,547720563881 29/02/2012 00:00:00;1110,547720563881 01/03/2012 00:00:00;1112,994424401204 01/03/2012 00:00:00;1112,994424401204 01/03/2012 00:00:00;1112,994424401204 02/03/2012 00:00:00;1113,171531649482 02/03/2012 00:00:00;1113,171531649482 02/03/2012 00:00:00;1113,171531649482 05/03/2012 00:00:00;1112,390947851516 05/03/2012 00:00:00;1112,390947851516 05/03/2012 00:00:00;1112,390947851516 06/03/2012 00:00:00;1087,996064283138 06/03/2012 00:00:00;1087,996064283138 06/03/2012 00:00:00;1087,996064283138 07/03/2012 00:00:00;1093,807805837745 07/03/2012 00:00:00;1093,807805837745 07/03/2012 00:00:00;1093,807805837745 08/03/2012 00:00:00;1110,790423089299 08/03/2012 00:00:00;1110,790423089299 08/03/2012 00:00:00;1110,790423089299 09/03/2012 00:00:00;1111,984257133247 09/03/2012 00:00:00;1111,984257133247 09/03/2012 00:00:00;1111,984257133247 12/03/2012 00:00:00;1112,036733354959 12/03/2012 00:00:00;1112,036733354959 12/03/2012 00:00:00;1112,036733354959 13/03/2012 00:00:00;1115,441128238527 13/03/2012 00:00:00;1115,441128238527 13/03/2012 00:00:00;1115,441128238527 14/03/2012 00:00:00;1115,342735322817 14/03/2012 00:00:00;1115,342735322817 14/03/2012 00:00:00;1115,342735322817 15/03/2012 00:00:00;1117,231879304450 15/03/2012 00:00:00;1117,231879304450 15/03/2012 00:00:00;1117,231879304450 16/03/2012 00:00:00;1119,409642505499 16/03/2012 00:00:00;1119,409642505499 16/03/2012 00:00:00;1119,409642505499 19/03/2012 00:00:00;1116,766152836755 19/03/2012 00:00:00;1116,766152836755 19/03/2012 00:00:00;1116,766152836755 20/03/2012 00:00:00;1113,532305673752 20/03/2012 00:00:00;1113,532305673752 20/03/2012 00:00:00;1113,532305673752 21/03/2012 00:00:00;1112,836995736067 21/03/2012 00:00:00;1112,836995736067 21/03/2012 00:00:00;1112,836995736067 22/03/2012 00:00:00;1107,595933092579 22/03/2012 00:00:00;1107,595933092579 22/03/2012 00:00:00;1107,595933092579 23/03/2012 00:00:00;1110,856018366438 23/03/2012 00:00:00;1110,856018366438 23/03/2012 00:00:00;1110,856018366438 26/03/2012 00:00:00;1113,735651032886 26/03/2012 00:00:00;1113,735651032886 26/03/2012 00:00:00;1113,735651032886 27/03/2012 00:00:00;1114,634306329704 27/03/2012 00:00:00;1114,634306329704 27/03/2012 00:00:00;1114,634306329704 28/03/2012 00:00:00;1113,834043948596 28/03/2012 00:00:00;1113,834043948596 28/03/2012 00:00:00;1113,834043948596 29/03/2012 00:00:00;1112,194162020095 29/03/2012 00:00:00;1112,194162020095 29/03/2012 00:00:00;1112,194162020095 30/03/2012 00:00:00;1114,745818300842 30/03/2012 00:00:00;1114,745818300842 30/03/2012 00:00:00;1114,745818300842 02/04/2012 00:00:00;1120,898655296577 02/04/2012 00:00:00;1120,898655296577 02/04/2012 00:00:00;1120,898655296577 03/04/2012 00:00:00;1116,346343063059 03/04/2012 00:00:00;1116,346343063059 03/04/2012 00:00:00;1116,346343063059 04/04/2012 00:00:00;1107,123647097170 04/04/2012 00:00:00;1107,123647097170 04/04/2012 00:00:00;1107,123647097170 05/04/2012 00:00:00;1106,894063627180 05/04/2012 00:00:00;1106,894063627180 05/04/2012 00:00:00;1106,894063627180 10/04/2012 00:00:00;1086,539849130628 10/04/2012 00:00:00;1086,539849130628 10/04/2012 00:00:00;1086,539849130628 11/04/2012 00:00:00;1092,502459822657 11/04/2012 00:00:00;1092,502459822657 11/04/2012 00:00:00;1092,502459822657 12/04/2012 00:00:00;1108,212528697694 12/04/2012 00:00:00;1108,212528697694 12/04/2012 00:00:00;1108,212528697694 13/04/2012 00:00:00;1099,586749753780 13/04/2012 00:00:00;1099,586749753780 13/04/2012 00:00:00;1099,586749753780 16/04/2012 00:00:00;1099,757297474344 16/04/2012 00:00:00;1099,757297474344 16/04/2012 00:00:00;1099,757297474344 17/04/2012 00:00:00;1111,807149884968 17/04/2012 00:00:00;1111,807149884968 17/04/2012 00:00:00;1111,807149884968 18/04/2012 00:00:00;1104,040669071588 18/04/2012 00:00:00;1104,040669071588 18/04/2012 00:00:00;1104,040669071588 19/04/2012 00:00:00;1099,330928172934 19/04/2012 00:00:00;1099,330928172934 19/04/2012 00:00:00;1099,330928172934 20/04/2012 00:00:00;1098,674975401533 20/04/2012 00:00:00;1098,674975401533 20/04/2012 00:00:00;1098,674975401533 23/04/2012 00:00:00;1073,565103312329 23/04/2012 00:00:00;1073,565103312329 23/04/2012 00:00:00;1073,565103312329 24/04/2012 00:00:00;1087,589373564868 24/04/2012 00:00:00;1087,589373564868 24/04/2012 00:00:00;1087,589373564868 25/04/2012 00:00:00;1110,573958674735 25/04/2012 00:00:00;1110,573958674735 25/04/2012 00:00:00;1110,573958674735 26/04/2012 00:00:00;1113,807805837738 26/04/2012 00:00:00;1113,807805837738 26/04/2012 00:00:00;1113,807805837738 27/04/2012 00:00:00;1114,168579862008 27/04/2012 00:00:00;1114,168579862008 27/04/2012 00:00:00;1114,168579862008 30/04/2012 00:00:00;1111,918661856105 30/04/2012 00:00:00;1111,918661856105 30/04/2012 00:00:00;1111,918661856105 02/05/2012 00:00:00;1112,587733682934 02/05/2012 00:00:00;1112,587733682934 02/05/2012 00:00:00;1112,587733682934 03/05/2012 00:00:00;1112,705805181786 03/05/2012 00:00:00;1112,705805181786 03/05/2012 00:00:00;1112,705805181786 04/05/2012 00:00:00;1105,201705476966 04/05/2012 00:00:00;1105,201705476966 04/05/2012 00:00:00;1105,201705476966 07/05/2012 00:00:00;1111,387340111271 07/05/2012 00:00:00;1111,387340111271 07/05/2012 00:00:00;1111,387340111271 09/05/2012 00:00:00;1089,314529353650 09/05/2012 00:00:00;1089,314529353650 09/05/2012 00:00:00;1089,314529353650 10/05/2012 00:00:00;1092,410626434659 10/05/2012 00:00:00;1092,410626434659 10/05/2012 00:00:00;1092,410626434659 11/05/2012 00:00:00;1096,352902590775 11/05/2012 00:00:00;1096,352902590775 11/05/2012 00:00:00;1096,352902590775 14/05/2012 00:00:00;1079,376844866935 14/05/2012 00:00:00;1079,376844866935 14/05/2012 00:00:00;1079,376844866935 15/05/2012 00:00:00;1077,382748441878 15/05/2012 00:00:00;1077,382748441878 15/05/2012 00:00:00;1077,382748441878 16/05/2012 00:00:00;1077,153164971888 16/05/2012 00:00:00;1077,153164971888 16/05/2012 00:00:00;1077,153164971888 18/05/2012 00:00:00;1057,487700885306 18/05/2012 00:00:00;1057,487700885306 18/05/2012 00:00:00;1057,487700885306 21/05/2012 00:00:00;1062,433584781665 21/05/2012 00:00:00;1062,433584781665 21/05/2012 00:00:00;1062,433584781665 22/05/2012 00:00:00;1080,150869137187 22/05/2012 00:00:00;1080,150869137187 22/05/2012 00:00:00;1080,150869137187 23/05/2012 00:00:00;1059,580190226073 23/05/2012 00:00:00;1059,580190226073 23/05/2012 00:00:00;1059,580190226073 24/05/2012 00:00:00;1065,706789110952 24/05/2012 00:00:00;1065,706789110952 24/05/2012 00:00:00;1065,706789110952 25/05/2012 00:00:00;1066,677599212625 25/05/2012 00:00:00;1066,677599212625 25/05/2012 00:00:00;1066,677599212625 29/05/2012 00:00:00;1087,287635290022 29/05/2012 00:00:00;1087,287635290022 29/05/2012 00:00:00;1087,287635290022 30/05/2012 00:00:00;1069,754017710492 30/05/2012 00:00:00;1069,754017710492 30/05/2012 00:00:00;1069,754017710492 31/05/2012 00:00:00;1066,087241718364 31/05/2012 00:00:00;1066,087241718364 31/05/2012 00:00:00;1066,087241718364 01/06/2012 00:00:00;1045,641193833816 01/06/2012 00:00:00;1045,641193833816 01/06/2012 00:00:00;1045,641193833816 04/06/2012 00:00:00;1036,333224007646 04/06/2012 00:00:00;1036,333224007646 04/06/2012 00:00:00;1036,333224007646 05/06/2012 00:00:00;1042,505739586523 05/06/2012 00:00:00;1042,505739586523 05/06/2012 00:00:00;1042,505739586523 06/06/2012 00:00:00;1062,249918005672 06/06/2012 00:00:00;1062,249918005672 06/06/2012 00:00:00;1062,249918005672 07/06/2012 00:00:00;1079,560511642926 07/06/2012 00:00:00;1079,560511642926 07/06/2012 00:00:00;1079,560511642926 08/06/2012 00:00:00;1076,038045260507 08/06/2012 00:00:00;1076,038045260507 08/06/2012 00:00:00;1076,038045260507 11/06/2012 00:00:00;1076,064283371363 11/06/2012 00:00:00;1076,064283371363 11/06/2012 00:00:00;1076,064283371363 12/06/2012 00:00:00;1071,866185634400 12/06/2012 00:00:00;1071,866185634400 12/06/2012 00:00:00;1071,866185634400 13/06/2012 00:00:00;1061,023286323153 13/06/2012 00:00:00;1061,023286323153 13/06/2012 00:00:00;1061,023286323153 14/06/2012 00:00:00;1055,073794686552 14/06/2012 00:00:00;1055,073794686552 14/06/2012 00:00:00;1055,073794686552 15/06/2012 00:00:00;1066,874385044044 15/06/2012 00:00:00;1066,874385044044 15/06/2012 00:00:00;1066,874385044044 18/06/2012 00:00:00;1075,539521154242 18/06/2012 00:00:00;1075,539521154242 18/06/2012 00:00:00;1075,539521154242 19/06/2012 00:00:00;1087,149885208028 19/06/2012 00:00:00;1087,149885208028 19/06/2012 00:00:00;1087,149885208028 20/06/2012 00:00:00;1095,355854378246 20/06/2012 00:00:00;1095,355854378246 20/06/2012 00:00:00;1095,355854378246 21/06/2012 00:00:00;1093,873401114881 21/06/2012 00:00:00;1093,873401114881 21/06/2012 00:00:00;1093,873401114881 22/06/2012 00:00:00;1081,338143653421 22/06/2012 00:00:00;1081,338143653421 22/06/2012 00:00:00;1081,338143653421 25/06/2012 00:00:00;1069,858970153915 25/06/2012 00:00:00;1069,858970153915 25/06/2012 00:00:00;1069,858970153915 26/06/2012 00:00:00;1061,921941619971 26/06/2012 00:00:00;1061,921941619971 26/06/2012 00:00:00;1061,921941619971 27/06/2012 00:00:00;1072,384388323806 27/06/2012 00:00:00;1072,384388323806 27/06/2012 00:00:00;1072,384388323806 28/06/2012 00:00:00;1069,130862577660 28/06/2012 00:00:00;1069,130862577660 28/06/2012 00:00:00;1069,130862577660 29/06/2012 00:00:00;1097,290915053876 29/06/2012 00:00:00;1097,290915053876 29/06/2012 00:00:00;1097,290915053876 02/07/2012 00:00:00;1114,621187274272 02/07/2012 00:00:00;1114,621187274272 02/07/2012 00:00:00;1114,621187274272 03/07/2012 00:00:00;1122,348310921368 03/07/2012 00:00:00;1122,348310921368 03/07/2012 00:00:00;1122,348310921368 04/07/2012 00:00:00;1122,656608723926 04/07/2012 00:00:00;1122,656608723926 04/07/2012 00:00:00;1122,656608723926 05/07/2012 00:00:00;1118,183010822976 05/07/2012 00:00:00;1118,183010822976 05/07/2012 00:00:00;1118,183010822976 06/07/2012 00:00:00;1104,191538209007 06/07/2012 00:00:00;1104,191538209007 06/07/2012 00:00:00;1104,191538209007 09/07/2012 00:00:00;1100,190226303465 09/07/2012 00:00:00;1100,190226303465 09/07/2012 00:00:00;1100,190226303465 10/07/2012 00:00:00;1102,564775335934 10/07/2012 00:00:00;1102,564775335934 10/07/2012 00:00:00;1102,564775335934 11/07/2012 00:00:00;1095,874057067651 11/07/2012 00:00:00;1095,874057067651 11/07/2012 00:00:00;1095,874057067651 12/07/2012 00:00:00;1083,883240406453 12/07/2012 00:00:00;1083,883240406453 12/07/2012 00:00:00;1083,883240406453 13/07/2012 00:00:00;1096,188914397923 13/07/2012 00:00:00;1096,188914397923 13/07/2012 00:00:00;1096,188914397923 16/07/2012 00:00:00;1099,678583141773 16/07/2012 00:00:00;1099,678583141773 16/07/2012 00:00:00;1099,678583141773 17/07/2012 00:00:00;1103,135454247052 17/07/2012 00:00:00;1103,135454247052 17/07/2012 00:00:00;1103,135454247052 18/07/2012 00:00:00;1116,543128894475 18/07/2012 00:00:00;1116,543128894475 18/07/2012 00:00:00;1116,543128894475 19/07/2012 00:00:00;1127,904230895128 19/07/2012 00:00:00;1127,904230895128 19/07/2012 00:00:00;1127,904230895128 20/07/2012 00:00:00;1117,920629714415 20/07/2012 00:00:00;1117,920629714415 20/07/2012 00:00:00;1117,920629714415 23/07/2012 00:00:00;1091,800590357255 23/07/2012 00:00:00;1091,800590357255 23/07/2012 00:00:00;1091,800590357255 24/07/2012 00:00:00;1090,383732371030 24/07/2012 00:00:00;1090,383732371030 24/07/2012 00:00:00;1090,383732371030 25/07/2012 00:00:00;1091,085601836428 25/07/2012 00:00:00;1091,085601836428 25/07/2012 00:00:00;1091,085601836428 26/07/2012 00:00:00;1114,385044276567 26/07/2012 00:00:00;1114,385044276567 26/07/2012 00:00:00;1114,385044276567 27/07/2012 00:00:00;1131,197113807557 27/07/2012 00:00:00;1131,197113807557 27/07/2012 00:00:00;1131,197113807557 30/07/2012 00:00:00;1139,429321088631 30/07/2012 00:00:00;1139,429321088631 30/07/2012 00:00:00;1139,429321088631 31/07/2012 00:00:00;1131,315185306409 31/07/2012 00:00:00;1131,315185306409 31/07/2012 00:00:00;1131,315185306409 01/08/2012 00:00:00;1136,195473925627 01/08/2012 00:00:00;1136,195473925627 01/08/2012 00:00:00;1136,195473925627 02/08/2012 00:00:00;1122,925549360199 02/08/2012 00:00:00;1122,925549360199 02/08/2012 00:00:00;1122,925549360199 03/08/2012 00:00:00;1141,679239094534 03/08/2012 00:00:00;1141,679239094534 03/08/2012 00:00:00;1141,679239094534 06/08/2012 00:00:00;1149,806493932184 06/08/2012 00:00:00;1149,806493932184 06/08/2012 00:00:00;1149,806493932184 07/08/2012 00:00:00;1151,446375860685 07/08/2012 00:00:00;1151,446375860685 07/08/2012 00:00:00;1151,446375860685 08/08/2012 00:00:00;1148,947195801649 08/08/2012 00:00:00;1148,947195801649 08/08/2012 00:00:00;1148,947195801649 09/08/2012 00:00:00;1150,501803869868 09/08/2012 00:00:00;1150,501803869868 09/08/2012 00:00:00;1150,501803869868 10/08/2012 00:00:00;1145,477205640941 10/08/2012 00:00:00;1145,477205640941 10/08/2012 00:00:00;1145,477205640941 13/08/2012 00:00:00;1143,640537881021 13/08/2012 00:00:00;1143,640537881021 13/08/2012 00:00:00;1143,640537881021 14/08/2012 00:00:00;1150,009839291318 14/08/2012 00:00:00;1150,009839291318 14/08/2012 00:00:00;1150,009839291318 16/08/2012 00:00:00;1155,703509347072 16/08/2012 00:00:00;1155,703509347072 16/08/2012 00:00:00;1155,703509347072 17/08/2012 00:00:00;1161,849786815093 17/08/2012 00:00:00;1161,849786815093 17/08/2012 00:00:00;1161,849786815093 20/08/2012 00:00:00;1156,766152836741 20/08/2012 00:00:00;1156,766152836741 20/08/2012 00:00:00;1156,766152836741 21/08/2012 00:00:00;1163,574942603876 21/08/2012 00:00:00;1163,574942603876 21/08/2012 00:00:00;1163,574942603876 22/08/2012 00:00:00;1151,466054443826 22/08/2012 00:00:00;1151,466054443826 22/08/2012 00:00:00;1151,466054443826 23/08/2012 00:00:00;1144,171859625855 23/08/2012 00:00:00;1144,171859625855 23/08/2012 00:00:00;1144,171859625855 24/08/2012 00:00:00;1139,462118727200 24/08/2012 00:00:00;1139,462118727200 24/08/2012 00:00:00;1139,462118727200 27/08/2012 00:00:00;1143,463430632742 27/08/2012 00:00:00;1143,463430632742 27/08/2012 00:00:00;1143,463430632742 28/08/2012 00:00:00;1138,366677598962 28/08/2012 00:00:00;1138,366677598962 28/08/2012 00:00:00;1138,366677598962 29/08/2012 00:00:00;1140,098392915458 29/08/2012 00:00:00;1140,098392915458 29/08/2012 00:00:00;1140,098392915458 30/08/2012 00:00:00;1133,558543784597 30/08/2012 00:00:00;1133,558543784597 30/08/2012 00:00:00;1133,558543784597 31/08/2012 00:00:00;1136,995736306735 31/08/2012 00:00:00;1136,995736306735 31/08/2012 00:00:00;1136,995736306735 03/09/2012 00:00:00;1142,367989504503 03/09/2012 00:00:00;1142,367989504503 03/09/2012 00:00:00;1142,367989504503 04/09/2012 00:00:00;1133,447031813459 04/09/2012 00:00:00;1133,447031813459 04/09/2012 00:00:00;1133,447031813459 05/09/2012 00:00:00;1136,202033453340 05/09/2012 00:00:00;1136,202033453340 05/09/2012 00:00:00;1136,202033453340 06/09/2012 00:00:00;1151,643161692104 06/09/2012 00:00:00;1151,643161692104 06/09/2012 00:00:00;1151,643161692104 07/09/2012 00:00:00;1155,801902262782 07/09/2012 00:00:00;1155,801902262782 07/09/2012 00:00:00;1155,801902262782 10/09/2012 00:00:00;1151,689078386101 10/09/2012 00:00:00;1151,689078386101 10/09/2012 00:00:00;1151,689078386101 11/09/2012 00:00:00;1154,476877664553 11/09/2012 00:00:00;1154,476877664553 11/09/2012 00:00:00;1154,476877664553 12/09/2012 00:00:00;1157,199081665864 12/09/2012 00:00:00;1157,199081665864 12/09/2012 00:00:00;1157,199081665864 13/09/2012 00:00:00;1157,192522138150 13/09/2012 00:00:00;1157,192522138150 13/09/2012 00:00:00;1157,192522138150 14/09/2012 00:00:00;1168,920957690787 14/09/2012 00:00:00;1168,920957690787 14/09/2012 00:00:00;1168,920957690787 17/09/2012 00:00:00;1166,126598884622 17/09/2012 00:00:00;1166,126598884622 17/09/2012 00:00:00;1166,126598884622 18/09/2012 00:00:00;1163,010823220471 18/09/2012 00:00:00;1163,010823220471 18/09/2012 00:00:00;1163,010823220471 19/09/2012 00:00:00;1162,879632666190 19/09/2012 00:00:00;1162,879632666190 19/09/2012 00:00:00;1162,879632666190 20/09/2012 00:00:00;1164,014430960713 20/09/2012 00:00:00;1164,014430960713 20/09/2012 00:00:00;1164,014430960713 21/09/2012 00:00:00;1170,337815677012 21/09/2012 00:00:00;1170,337815677012 21/09/2012 00:00:00;1170,337815677012 24/09/2012 00:00:00;1163,404394883311 24/09/2012 00:00:00;1163,404394883311 24/09/2012 00:00:00;1163,404394883311 25/09/2012 00:00:00;1172,010495244083 25/09/2012 00:00:00;1172,010495244083 25/09/2012 00:00:00;1172,010495244083 26/09/2012 00:00:00;1159,645785503187 26/09/2012 00:00:00;1159,645785503187 26/09/2012 00:00:00;1159,645785503187 27/09/2012 00:00:00;1165,241062643231 27/09/2012 00:00:00;1165,241062643231 27/09/2012 00:00:00;1165,241062643231 28/09/2012 00:00:00;1167,058051820010 28/09/2012 00:00:00;1167,058051820010 28/09/2012 00:00:00;1167,058051820010 01/10/2012 00:00:00;1178,228927516957 01/10/2012 00:00:00;1178,228927516957 01/10/2012 00:00:00;1178,228927516957 02/10/2012 00:00:00;1176,411938340178 02/10/2012 00:00:00;1176,411938340178 02/10/2012 00:00:00;1176,411938340178 03/10/2012 00:00:00;1179,442440144048 03/10/2012 00:00:00;1179,442440144048 03/10/2012 00:00:00;1179,442440144048 04/10/2012 00:00:00;1180,918333879699 04/10/2012 00:00:00;1180,918333879699 04/10/2012 00:00:00;1180,918333879699 05/10/2012 00:00:00;1188,842243358214 05/10/2012 00:00:00;1188,842243358214 05/10/2012 00:00:00;1188,842243358214 08/10/2012 00:00:00;1183,017382748179 08/10/2012 00:00:00;1183,017382748179 08/10/2012 00:00:00;1183,017382748179 09/10/2012 00:00:00;1177,717284355265 09/10/2012 00:00:00;1177,717284355265 09/10/2012 00:00:00;1177,717284355265 10/10/2012 00:00:00;1168,435552639950 10/10/2012 00:00:00;1168,435552639950 10/10/2012 00:00:00;1168,435552639950 11/10/2012 00:00:00;1171,046244670124 11/10/2012 00:00:00;1171,046244670124 11/10/2012 00:00:00;1171,046244670124 12/10/2012 00:00:00;1163,830764184720 12/10/2012 00:00:00;1163,830764184720 12/10/2012 00:00:00;1163,830764184720 15/10/2012 00:00:00;1169,334207936769 15/10/2012 00:00:00;1169,334207936769 15/10/2012 00:00:00;1169,334207936769 16/10/2012 00:00:00;1178,268284683241 16/10/2012 00:00:00;1178,268284683241 16/10/2012 00:00:00;1178,268284683241 17/10/2012 00:00:00;1174,240734666843 17/10/2012 00:00:00;1174,240734666843 17/10/2012 00:00:00;1174,240734666843 18/10/2012 00:00:00;1173,617579534012 18/10/2012 00:00:00;1173,617579534012 18/10/2012 00:00:00;1173,617579534012 19/10/2012 00:00:00;1168,789767136506 19/10/2012 00:00:00;1168,789767136506 19/10/2012 00:00:00;1168,789767136506 22/10/2012 00:00:00;1166,480813381177 22/10/2012 00:00:00;1166,480813381177 22/10/2012 00:00:00;1166,480813381177 23/10/2012 00:00:00;1157,900951131261 23/10/2012 00:00:00;1157,900951131261 23/10/2012 00:00:00;1157,900951131261 24/10/2012 00:00:00;1170,009839291311 24/10/2012 00:00:00;1170,009839291311 24/10/2012 00:00:00;1170,009839291311 25/10/2012 00:00:00;1178,629058707511 25/10/2012 00:00:00;1178,629058707511 25/10/2012 00:00:00;1178,629058707511 26/10/2012 00:00:00;1172,758281403478 26/10/2012 00:00:00;1172,758281403478 26/10/2012 00:00:00;1172,758281403478 29/10/2012 00:00:00;1172,764840931192 29/10/2012 00:00:00;1172,764840931192 29/10/2012 00:00:00;1172,764840931192 30/10/2012 00:00:00;1180,564119383141 30/10/2012 00:00:00;1180,564119383141 30/10/2012 00:00:00;1180,564119383141 31/10/2012 00:00:00;1175,874057067629 31/10/2012 00:00:00;1175,874057067629 31/10/2012 00:00:00;1175,874057067629 02/11/2012 00:00:00;1189,727779599604 02/11/2012 00:00:00;1189,727779599604 02/11/2012 00:00:00;1189,727779599604 05/11/2012 00:00:00;1182,932108887896 05/11/2012 00:00:00;1182,932108887896 05/11/2012 00:00:00;1182,932108887896 06/11/2012 00:00:00;1185,372253197505 06/11/2012 00:00:00;1185,372253197505 06/11/2012 00:00:00;1185,372253197505 07/11/2012 00:00:00;1178,012463102394 07/11/2012 00:00:00;1178,012463102394 07/11/2012 00:00:00;1178,012463102394 08/11/2012 00:00:00;1170,967530337554 08/11/2012 00:00:00;1170,967530337554 08/11/2012 00:00:00;1170,967530337554 09/11/2012 00:00:00;1168,717612331651 09/11/2012 00:00:00;1168,717612331651 09/11/2012 00:00:00;1168,717612331651 12/11/2012 00:00:00;1166,408658576322 12/11/2012 00:00:00;1166,408658576322 12/11/2012 00:00:00;1166,408658576322 13/11/2012 00:00:00;1164,421121678979 13/11/2012 00:00:00;1164,421121678979 13/11/2012 00:00:00;1164,421121678979 14/11/2012 00:00:00;1160,354214496297 14/11/2012 00:00:00;1160,354214496297 14/11/2012 00:00:00;1160,354214496297 15/11/2012 00:00:00;1154,188258445134 15/11/2012 00:00:00;1154,188258445134 15/11/2012 00:00:00;1154,188258445134 16/11/2012 00:00:00;1151,387340111255 16/11/2012 00:00:00;1151,387340111255 16/11/2012 00:00:00;1151,387340111255 19/11/2012 00:00:00;1167,117087569434 19/11/2012 00:00:00;1167,117087569434 19/11/2012 00:00:00;1167,117087569434 20/11/2012 00:00:00;1177,054772056149 20/11/2012 00:00:00;1177,054772056149 20/11/2012 00:00:00;1177,054772056149 21/11/2012 00:00:00;1182,138406034501 21/11/2012 00:00:00;1182,138406034501 21/11/2012 00:00:00;1182,138406034501 22/11/2012 00:00:00;1191,538209248668 22/11/2012 00:00:00;1191,538209248668 22/11/2012 00:00:00;1191,538209248668 23/11/2012 00:00:00;1196,753033781300 23/11/2012 00:00:00;1196,753033781300 23/11/2012 00:00:00;1196,753033781300 26/11/2012 00:00:00;1190,364053787861 26/11/2012 00:00:00;1190,364053787861 26/11/2012 00:00:00;1190,364053787861 27/11/2012 00:00:00;1195,893735650766 27/11/2012 00:00:00;1195,893735650766 27/11/2012 00:00:00;1195,893735650766 28/11/2012 00:00:00;1197,067891111572 28/11/2012 00:00:00;1197,067891111572 28/11/2012 00:00:00;1197,067891111572 29/11/2012 00:00:00;1207,812397507109 29/11/2012 00:00:00;1207,812397507109 29/11/2012 00:00:00;1207,812397507109 30/11/2012 00:00:00;1208,966874384774 30/11/2012 00:00:00;1208,966874384774 30/11/2012 00:00:00;1208,966874384774 03/12/2012 00:00:00;1207,589373564833 03/12/2012 00:00:00;1207,589373564833 03/12/2012 00:00:00;1207,589373564833 04/12/2012 00:00:00;1206,552968186020 04/12/2012 00:00:00;1206,552968186020 04/12/2012 00:00:00;1206,552968186020 05/12/2012 00:00:00;1206,592325352304 05/12/2012 00:00:00;1206,592325352304 05/12/2012 00:00:00;1206,592325352304 06/12/2012 00:00:00;1211,177435224392 06/12/2012 00:00:00;1211,177435224392 06/12/2012 00:00:00;1211,177435224392 07/12/2012 00:00:00;1217,179403082705 07/12/2012 00:00:00;1217,179403082705 07/12/2012 00:00:00;1217,179403082705 10/12/2012 00:00:00;1220,393571662567 10/12/2012 00:00:00;1220,393571662567 10/12/2012 00:00:00;1220,393571662567 11/12/2012 00:00:00;1226,782551656005 11/12/2012 00:00:00;1226,782551656005 11/12/2012 00:00:00;1226,782551656005 12/12/2012 00:00:00;1230,659232534981 12/12/2012 00:00:00;1230,659232534981 12/12/2012 00:00:00;1230,659232534981 13/12/2012 00:00:00;1230,869137421829 13/12/2012 00:00:00;1230,869137421829 13/12/2012 00:00:00;1230,869137421829 14/12/2012 00:00:00;1227,609052147970 14/12/2012 00:00:00;1227,609052147970 14/12/2012 00:00:00;1227,609052147970 17/12/2012 00:00:00;1225,129550672076 17/12/2012 00:00:00;1225,129550672076 17/12/2012 00:00:00;1225,129550672076 18/12/2012 00:00:00;1234,109544112547 18/12/2012 00:00:00;1234,109544112547 18/12/2012 00:00:00;1234,109544112547 19/12/2012 00:00:00;1241,508691373942 19/12/2012 00:00:00;1241,508691373942 19/12/2012 00:00:00;1241,508691373942 20/12/2012 00:00:00;1239,462118727173 20/12/2012 00:00:00;1239,462118727173 20/12/2012 00:00:00;1239,462118727173 21/12/2012 00:00:00;1235,323056739637 21/12/2012 00:00:00;1235,323056739637 21/12/2012 00:00:00;1235,323056739637 24/12/2012 00:00:00;1231,511971137801 24/12/2012 00:00:00;1231,511971137801 24/12/2012 00:00:00;1231,511971137801 27/12/2012 00:00:00;1237,494260412972 27/12/2012 00:00:00;1237,494260412972 27/12/2012 00:00:00;1237,494260412972 28/12/2012 00:00:00;1233,866841587128 28/12/2012 00:00:00;1233,866841587128 28/12/2012 00:00:00;1233,866841587128 31/12/2012 00:00:00;1236,923581501854 31/12/2012 00:00:00;1236,923581501854 31/12/2012 00:00:00;1236,923581501854 02/01/2013 00:00:00;1255,408330599914 02/01/2013 00:00:00;1255,408330599914 02/01/2013 00:00:00;1255,408330599914 03/01/2013 00:00:00;1259,107904230612 03/01/2013 00:00:00;1259,107904230612 03/01/2013 00:00:00;1259,107904230612 04/01/2013 00:00:00;1259,908166611720 04/01/2013 00:00:00;1259,908166611720 04/01/2013 00:00:00;1259,908166611720 07/01/2013 00:00:00;1261,213512626807 07/01/2013 00:00:00;1261,213512626807 07/01/2013 00:00:00;1261,213512626807 08/01/2013 00:00:00;1262,577894391320 08/01/2013 00:00:00;1262,577894391320 08/01/2013 00:00:00;1262,577894391320 09/01/2013 00:00:00;1266,428337159439 09/01/2013 00:00:00;1266,428337159439 09/01/2013 00:00:00;1266,428337159439 10/01/2013 00:00:00;1267,031813709128 10/01/2013 00:00:00;1267,031813709128 10/01/2013 00:00:00;1267,031813709128 11/01/2013 00:00:00;1263,417513938712 11/01/2013 00:00:00;1263,417513938712 11/01/2013 00:00:00;1263,417513938712 14/01/2013 00:00:00;1266,238110855733 14/01/2013 00:00:00;1266,238110855733 14/01/2013 00:00:00;1266,238110855733 15/01/2013 00:00:00;1264,473597900666 15/01/2013 00:00:00;1264,473597900666 15/01/2013 00:00:00;1264,473597900666 16/01/2013 00:00:00;1272,371269268326 16/01/2013 00:00:00;1272,371269268326 16/01/2013 00:00:00;1272,371269268326 17/01/2013 00:00:00;1285,542800918044 17/01/2013 00:00:00;1285,542800918044 17/01/2013 00:00:00;1285,542800918044 18/01/2013 00:00:00;1294,608068218796 18/01/2013 00:00:00;1294,608068218796 18/01/2013 00:00:00;1294,608068218796 21/01/2013 00:00:00;1298,701213512334 21/01/2013 00:00:00;1298,701213512334 21/01/2013 00:00:00;1298,701213512334 22/01/2013 00:00:00;1298,478189570058 22/01/2013 00:00:00;1298,478189570058 22/01/2013 00:00:00;1298,478189570058 23/01/2013 00:00:00;1303,050180386718 23/01/2013 00:00:00;1303,050180386718 23/01/2013 00:00:00;1303,050180386718 24/01/2013 00:00:00;1306,408658576287 24/01/2013 00:00:00;1306,408658576287 24/01/2013 00:00:00;1306,408658576287 25/01/2013 00:00:00;1306,395539520859 25/01/2013 00:00:00;1306,395539520859 25/01/2013 00:00:00;1306,395539520859 28/01/2013 00:00:00;1304,526074122369 28/01/2013 00:00:00;1304,526074122369 28/01/2013 00:00:00;1304,526074122369 29/01/2013 00:00:00;1303,870121350968 29/01/2013 00:00:00;1303,870121350968 29/01/2013 00:00:00;1303,870121350968 30/01/2013 00:00:00;1295,172187602200 30/01/2013 00:00:00;1295,172187602200 30/01/2013 00:00:00;1295,172187602200 31/01/2013 00:00:00;1289,727779599577 31/01/2013 00:00:00;1289,727779599577 31/01/2013 00:00:00;1289,727779599577 01/02/2013 00:00:00;1306,690718267989 01/02/2013 00:00:00;1306,690718267989 01/02/2013 00:00:00;1306,690718267989 04/02/2013 00:00:00;1296,208592981012 04/02/2013 00:00:00;1296,208592981012 04/02/2013 00:00:00;1296,208592981012 05/02/2013 00:00:00;1298,340439488063 05/02/2013 00:00:00;1298,340439488063 05/02/2013 00:00:00;1298,340439488063 06/02/2013 00:00:00;1297,349950803249 06/02/2013 00:00:00;1297,349950803249 06/02/2013 00:00:00;1297,349950803249 07/02/2013 00:00:00;1298,215808461497 07/02/2013 00:00:00;1298,215808461497 07/02/2013 00:00:00;1298,215808461497 08/02/2013 00:00:00;1311,918661856050 08/02/2013 00:00:00;1311,918661856050 08/02/2013 00:00:00;1311,918661856050 11/02/2013 00:00:00;1308,278123974778 11/02/2013 00:00:00;1308,278123974778 11/02/2013 00:00:00;1308,278123974778 12/02/2013 00:00:00;1311,905542800621 12/02/2013 00:00:00;1311,905542800621 12/02/2013 00:00:00;1311,905542800621 13/02/2013 00:00:00;1312,489340767168 13/02/2013 00:00:00;1312,489340767168 13/02/2013 00:00:00;1312,489340767168 14/02/2013 00:00:00;1311,006887503803 14/02/2013 00:00:00;1311,006887503803 14/02/2013 00:00:00;1311,006887503803 15/02/2013 00:00:00;1321,639881928202 15/02/2013 00:00:00;1321,639881928202 15/02/2013 00:00:00;1321,639881928202 18/02/2013 00:00:00;1318,878320760607 18/02/2013 00:00:00;1318,878320760607 18/02/2013 00:00:00;1318,878320760607 19/02/2013 00:00:00;1334,896687438202 19/02/2013 00:00:00;1334,896687438202 19/02/2013 00:00:00;1334,896687438202 20/02/2013 00:00:00;1337,317153164669 20/02/2013 00:00:00;1337,317153164669 20/02/2013 00:00:00;1337,317153164669 21/02/2013 00:00:00;1316,595605116133 21/02/2013 00:00:00;1316,595605116133 21/02/2013 00:00:00;1316,595605116133 22/02/2013 00:00:00;1328,599540832759 22/02/2013 00:00:00;1328,599540832759 22/02/2013 00:00:00;1328,599540832759 25/02/2013 00:00:00;1329,990160708128 25/02/2013 00:00:00;1329,990160708128 25/02/2013 00:00:00;1329,990160708128 26/02/2013 00:00:00;1316,621843226989 26/02/2013 00:00:00;1316,621843226989 26/02/2013 00:00:00;1316,621843226989 27/02/2013 00:00:00;1329,655624794713 27/02/2013 00:00:00;1329,655624794713 27/02/2013 00:00:00;1329,655624794713 28/02/2013 00:00:00;1332,738602820295 28/02/2013 00:00:00;1332,738602820295 28/02/2013 00:00:00;1332,738602820295 01/03/2013 00:00:00;1328,547064611047 01/03/2013 00:00:00;1328,547064611047 01/03/2013 00:00:00;1328,547064611047 04/03/2013 00:00:00;1329,130862577593 04/03/2013 00:00:00;1329,130862577593 04/03/2013 00:00:00;1329,130862577593 05/03/2013 00:00:00;1344,926205312912 05/03/2013 00:00:00;1344,926205312912 05/03/2013 00:00:00;1344,926205312912 06/03/2013 00:00:00;1338,058379796351 06/03/2013 00:00:00;1338,058379796351 06/03/2013 00:00:00;1338,058379796351 07/03/2013 00:00:00;1333,709412921967 07/03/2013 00:00:00;1333,709412921967 07/03/2013 00:00:00;1333,709412921967 08/03/2013 00:00:00;1336,070842899008 08/03/2013 00:00:00;1336,070842899008 08/03/2013 00:00:00;1336,070842899008 11/03/2013 00:00:00;1330,560839619245 11/03/2013 00:00:00;1330,560839619245 11/03/2013 00:00:00;1330,560839619245 12/03/2013 00:00:00;1333,584781895401 12/03/2013 00:00:00;1333,584781895401 12/03/2013 00:00:00;1333,584781895401 13/03/2013 00:00:00;1327,031813709112 13/03/2013 00:00:00;1327,031813709112 13/03/2013 00:00:00;1327,031813709112 14/03/2013 00:00:00;1331,138078058077 14/03/2013 00:00:00;1331,138078058077 14/03/2013 00:00:00;1331,138078058077 15/03/2013 00:00:00;1331,511971137776 15/03/2013 00:00:00;1331,511971137776 15/03/2013 00:00:00;1331,511971137776 18/03/2013 00:00:00;1336,398819284708 18/03/2013 00:00:00;1336,398819284708 18/03/2013 00:00:00;1336,398819284708 19/03/2013 00:00:00;1329,373565103010 19/03/2013 00:00:00;1329,373565103010 19/03/2013 00:00:00;1329,373565103010 20/03/2013 00:00:00;1331,203673335217 20/03/2013 00:00:00;1331,203673335217 20/03/2013 00:00:00;1331,203673335217 21/03/2013 00:00:00;1324,276812069230 21/03/2013 00:00:00;1324,276812069230 21/03/2013 00:00:00;1324,276812069230 22/03/2013 00:00:00;1323,561823548404 22/03/2013 00:00:00;1323,561823548404 22/03/2013 00:00:00;1323,561823548404 25/03/2013 00:00:00;1321,102000655652 25/03/2013 00:00:00;1321,102000655652 25/03/2013 00:00:00;1321,102000655652 26/03/2013 00:00:00;1322,715644473297 26/03/2013 00:00:00;1322,715644473297 26/03/2013 00:00:00;1322,715644473297 27/03/2013 00:00:00;1315,801902262738 27/03/2013 00:00:00;1315,801902262738 27/03/2013 00:00:00;1315,801902262738 28/03/2013 00:00:00;1318,963594620887 28/03/2013 00:00:00;1318,963594620887 28/03/2013 00:00:00;1318,963594620887 02/04/2013 00:00:00;1330,580518202387 02/04/2013 00:00:00;1330,580518202387 02/04/2013 00:00:00;1330,580518202387 03/04/2013 00:00:00;1330,278779927542 03/04/2013 00:00:00;1330,278779927542 03/04/2013 00:00:00;1330,278779927542 04/04/2013 00:00:00;1320,419809773396 04/04/2013 00:00:00;1320,419809773396 04/04/2013 00:00:00;1320,419809773396 05/04/2013 00:00:00;1295,992128566448 05/04/2013 00:00:00;1295,992128566448 05/04/2013 00:00:00;1295,992128566448 08/04/2013 00:00:00;1295,237782879338 08/04/2013 00:00:00;1295,237782879338 08/04/2013 00:00:00;1295,237782879338 09/04/2013 00:00:00;1296,405378812430 09/04/2013 00:00:00;1296,405378812430 09/04/2013 00:00:00;1296,405378812430 10/04/2013 00:00:00;1308,002623810788 10/04/2013 00:00:00;1308,002623810788 10/04/2013 00:00:00;1308,002623810788 11/04/2013 00:00:00;1322,269596588744 11/04/2013 00:00:00;1322,269596588744 11/04/2013 00:00:00;1322,269596588744 12/04/2013 00:00:00;1313,683174811114 12/04/2013 00:00:00;1313,683174811114 12/04/2013 00:00:00;1313,683174811114 15/04/2013 00:00:00;1303,738930796685 15/04/2013 00:00:00;1303,738930796685 15/04/2013 00:00:00;1303,738930796685 16/04/2013 00:00:00;1295,906854706166 16/04/2013 00:00:00;1295,906854706166 16/04/2013 00:00:00;1295,906854706166 17/04/2013 00:00:00;1276,077402426734 17/04/2013 00:00:00;1276,077402426734 17/04/2013 00:00:00;1276,077402426734 18/04/2013 00:00:00;1274,922925549070 18/04/2013 00:00:00;1274,922925549070 18/04/2013 00:00:00;1274,922925549070 19/04/2013 00:00:00;1276,759593308990 19/04/2013 00:00:00;1276,759593308990 19/04/2013 00:00:00;1276,759593308990 22/04/2013 00:00:00;1275,539521154186 22/04/2013 00:00:00;1275,539521154186 22/04/2013 00:00:00;1275,539521154186 23/04/2013 00:00:00;1297,691046244374 23/04/2013 00:00:00;1297,691046244374 23/04/2013 00:00:00;1297,691046244374 24/04/2013 00:00:00;1305,503443751752 24/04/2013 00:00:00;1305,503443751752 24/04/2013 00:00:00;1305,503443751752 25/04/2013 00:00:00;1311,525090193206 25/04/2013 00:00:00;1311,525090193206 25/04/2013 00:00:00;1311,525090193206 26/04/2013 00:00:00;1309,216136437877 26/04/2013 00:00:00;1309,216136437877 26/04/2013 00:00:00;1309,216136437877 29/04/2013 00:00:00;1315,637914069886 29/04/2013 00:00:00;1315,637914069886 29/04/2013 00:00:00;1315,637914069886 30/04/2013 00:00:00;1310,331256149258 30/04/2013 00:00:00;1310,331256149258 30/04/2013 00:00:00;1310,331256149258 02/05/2013 00:00:00;1311,820268940336 02/05/2013 00:00:00;1311,820268940336 02/05/2013 00:00:00;1311,820268940336 03/05/2013 00:00:00;1321,193834043647 03/05/2013 00:00:00;1321,193834043647 03/05/2013 00:00:00;1321,193834043647 06/05/2013 00:00:00;1327,845195145646 06/05/2013 00:00:00;1327,845195145646 06/05/2013 00:00:00;1327,845195145646 07/05/2013 00:00:00;1328,802886191890 07/05/2013 00:00:00;1328,802886191890 07/05/2013 00:00:00;1328,802886191890 10/05/2013 00:00:00;1346,015086913434 10/05/2013 00:00:00;1346,015086913434 10/05/2013 00:00:00;1346,015086913434 13/05/2013 00:00:00;1345,542800918026 13/05/2013 00:00:00;1345,542800918026 13/05/2013 00:00:00;1345,542800918026 14/05/2013 00:00:00;1348,684814693033 14/05/2013 00:00:00;1348,684814693033 14/05/2013 00:00:00;1348,684814693033 15/05/2013 00:00:00;1355,211544768466 15/05/2013 00:00:00;1355,211544768466 15/05/2013 00:00:00;1355,211544768466 16/05/2013 00:00:00;1357,723843882930 16/05/2013 00:00:00;1357,723843882930 16/05/2013 00:00:00;1357,723843882930 17/05/2013 00:00:00;1364,467038372925 17/05/2013 00:00:00;1364,467038372925 17/05/2013 00:00:00;1364,467038372925 21/05/2013 00:00:00;1372,915710068561 21/05/2013 00:00:00;1372,915710068561 21/05/2013 00:00:00;1372,915710068561 22/05/2013 00:00:00;1373,348638897685 22/05/2013 00:00:00;1373,348638897685 22/05/2013 00:00:00;1373,348638897685 23/05/2013 00:00:00;1352,941948179421 23/05/2013 00:00:00;1352,941948179421 23/05/2013 00:00:00;1352,941948179421 24/05/2013 00:00:00;1351,833387995754 24/05/2013 00:00:00;1351,833387995754 24/05/2013 00:00:00;1351,833387995754 27/05/2013 00:00:00;1356,608724171549 27/05/2013 00:00:00;1356,608724171549 27/05/2013 00:00:00;1356,608724171549 28/05/2013 00:00:00;1370,396851426383 28/05/2013 00:00:00;1370,396851426383 28/05/2013 00:00:00;1370,396851426383 29/05/2013 00:00:00;1359,199737618580 29/05/2013 00:00:00;1359,199737618580 29/05/2013 00:00:00;1359,199737618580 30/05/2013 00:00:00;1370,062315512969 30/05/2013 00:00:00;1370,062315512969 30/05/2013 00:00:00;1370,062315512969 31/05/2013 00:00:00;1363,410954410970 31/05/2013 00:00:00;1363,410954410970 31/05/2013 00:00:00;1363,410954410970 03/06/2013 00:00:00;1360,098392915398 03/06/2013 00:00:00;1360,098392915398 03/06/2013 00:00:00;1360,098392915398 04/06/2013 00:00:00;1357,586093800935 04/06/2013 00:00:00;1357,586093800935 04/06/2013 00:00:00;1357,586093800935 05/06/2013 00:00:00;1349,603148572993 05/06/2013 00:00:00;1349,603148572993 05/06/2013 00:00:00;1349,603148572993 06/06/2013 00:00:00;1348,074778615630 06/06/2013 00:00:00;1348,074778615630 06/06/2013 00:00:00;1348,074778615630 07/06/2013 00:00:00;1356,989176778960 07/06/2013 00:00:00;1356,989176778960 07/06/2013 00:00:00;1356,989176778960 10/06/2013 00:00:00;1362,551656280435 10/06/2013 00:00:00;1362,551656280435 10/06/2013 00:00:00;1362,551656280435 11/06/2013 00:00:00;1347,779599868500 11/06/2013 00:00:00;1347,779599868500 11/06/2013 00:00:00;1347,779599868500 12/06/2013 00:00:00;1349,576910462137 12/06/2013 00:00:00;1349,576910462137 12/06/2013 00:00:00;1349,576910462137 13/06/2013 00:00:00;1346,854706460825 13/06/2013 00:00:00;1346,854706460825 13/06/2013 00:00:00;1346,854706460825 14/06/2013 00:00:00;1357,415546080370 14/06/2013 00:00:00;1357,415546080370 14/06/2013 00:00:00;1357,415546080370 17/06/2013 00:00:00;1366,900623154819 17/06/2013 00:00:00;1366,900623154819 17/06/2013 00:00:00;1366,900623154819 18/06/2013 00:00:00;1375,191866185319 18/06/2013 00:00:00;1375,191866185319 18/06/2013 00:00:00;1375,191866185319 19/06/2013 00:00:00;1372,869793374561 19/06/2013 00:00:00;1372,869793374561 19/06/2013 00:00:00;1372,869793374561 20/06/2013 00:00:00;1349,878648736980 20/06/2013 00:00:00;1349,878648736980 20/06/2013 00:00:00;1349,878648736980 21/06/2013 00:00:00;1336,346343062992 21/06/2013 00:00:00;1336,346343062992 21/06/2013 00:00:00;1336,346343062992 24/06/2013 00:00:00;1311,682518858340 24/06/2013 00:00:00;1311,682518858340 24/06/2013 00:00:00;1311,682518858340 25/06/2013 00:00:00;1322,407346670735 25/06/2013 00:00:00;1322,407346670735 25/06/2013 00:00:00;1322,407346670735 26/06/2013 00:00:00;1339,107904230587 26/06/2013 00:00:00;1339,107904230587 26/06/2013 00:00:00;1339,107904230587 27/06/2013 00:00:00;1352,745162347999 27/06/2013 00:00:00;1352,745162347999 27/06/2013 00:00:00;1352,745162347999 28/06/2013 00:00:00;1348,422433584471 28/06/2013 00:00:00;1348,422433584471 28/06/2013 00:00:00;1348,422433584471 01/07/2013 00:00:00;1359,383404394570 01/07/2013 00:00:00;1359,383404394570 01/07/2013 00:00:00;1359,383404394570 02/07/2013 00:00:00;1359,061987536584 02/07/2013 00:00:00;1359,061987536584 02/07/2013 00:00:00;1359,061987536584 03/07/2013 00:00:00;1352,246638241735 03/07/2013 00:00:00;1352,246638241735 03/07/2013 00:00:00;1352,246638241735 04/07/2013 00:00:00;1373,361757953111 04/07/2013 00:00:00;1373,361757953111 04/07/2013 00:00:00;1373,361757953111 05/07/2013 00:00:00;1365,385372252883 05/07/2013 00:00:00;1365,385372252883 05/07/2013 00:00:00;1365,385372252883 08/07/2013 00:00:00;1381,252869793056 08/07/2013 00:00:00;1381,252869793056 08/07/2013 00:00:00;1381,252869793056 09/07/2013 00:00:00;1389,603148572982 09/07/2013 00:00:00;1389,603148572982 09/07/2013 00:00:00;1389,603148572982 10/07/2013 00:00:00;1392,686126598563 10/07/2013 00:00:00;1392,686126598563 10/07/2013 00:00:00;1392,686126598563 11/07/2013 00:00:00;1400,682190881933 11/07/2013 00:00:00;1400,682190881933 11/07/2013 00:00:00;1400,682190881933 12/07/2013 00:00:00;1402,722204000988 12/07/2013 00:00:00;1402,722204000988 12/07/2013 00:00:00;1402,722204000988 15/07/2013 00:00:00;1403,732371268944 15/07/2013 00:00:00;1403,732371268944 15/07/2013 00:00:00;1403,732371268944 16/07/2013 00:00:00;1403,712692685802 16/07/2013 00:00:00;1403,712692685802 16/07/2013 00:00:00;1403,712692685802 17/07/2013 00:00:00;1405,864217775995 17/07/2013 00:00:00;1405,864217775995 17/07/2013 00:00:00;1405,864217775995 18/07/2013 00:00:00;1421,292226959330 18/07/2013 00:00:00;1421,292226959330 18/07/2013 00:00:00;1421,292226959330 19/07/2013 00:00:00;1416,431616923254 19/07/2013 00:00:00;1416,431616923254 19/07/2013 00:00:00;1416,431616923254 22/07/2013 00:00:00;1418,451951459167 22/07/2013 00:00:00;1418,451951459167 22/07/2013 00:00:00;1418,451951459167 23/07/2013 00:00:00;1415,204985240735 23/07/2013 00:00:00;1415,204985240735 23/07/2013 00:00:00;1415,204985240735 24/07/2013 00:00:00;1417,120367333224 24/07/2013 00:00:00;1417,120367333224 24/07/2013 00:00:00;1417,120367333224 25/07/2013 00:00:00;1421,528369957034 25/07/2013 00:00:00;1421,528369957034 25/07/2013 00:00:00;1421,528369957034 26/07/2013 00:00:00;1408,422433584456 26/07/2013 00:00:00;1408,422433584456 26/07/2013 00:00:00;1408,422433584456 29/07/2013 00:00:00;1409,334207936702 29/07/2013 00:00:00;1409,334207936702 29/07/2013 00:00:00;1409,334207936702 30/07/2013 00:00:00;1412,600852738276 30/07/2013 00:00:00;1412,600852738276 30/07/2013 00:00:00;1412,600852738276 31/07/2013 00:00:00;1415,572318792719 31/07/2013 00:00:00;1415,572318792719 31/07/2013 00:00:00;1415,572318792719 01/08/2013 00:00:00;1431,990816660869 01/08/2013 00:00:00;1431,990816660869 01/08/2013 00:00:00;1431,990816660869 02/08/2013 00:00:00;1435,270580517870 02/08/2013 00:00:00;1435,270580517870 02/08/2013 00:00:00;1435,270580517870 05/08/2013 00:00:00;1438,104296490319 05/08/2013 00:00:00;1438,104296490319 05/08/2013 00:00:00;1438,104296490319 06/08/2013 00:00:00;1434,752377828464 06/08/2013 00:00:00;1434,752377828464 06/08/2013 00:00:00;1434,752377828464 07/08/2013 00:00:00;1426,854706460804 07/08/2013 00:00:00;1426,854706460804 07/08/2013 00:00:00;1426,854706460804 08/08/2013 00:00:00;1429,550672351259 08/08/2013 00:00:00;1429,550672351259 08/08/2013 00:00:00;1429,550672351259 09/08/2013 00:00:00;1431,039685142338 09/08/2013 00:00:00;1431,039685142338 09/08/2013 00:00:00;1431,039685142338 12/08/2013 00:00:00;1428,094457198750 12/08/2013 00:00:00;1428,094457198750 12/08/2013 00:00:00;1428,094457198750 13/08/2013 00:00:00;1429,478517546405 13/08/2013 00:00:00;1429,478517546405 13/08/2013 00:00:00;1429,478517546405 14/08/2013 00:00:00;1435,060675631021 14/08/2013 00:00:00;1435,060675631021 14/08/2013 00:00:00;1435,060675631021 16/08/2013 00:00:00;1427,982945227612 16/08/2013 00:00:00;1427,982945227612 16/08/2013 00:00:00;1427,982945227612 19/08/2013 00:00:00;1429,983601180383 19/08/2013 00:00:00;1429,983601180383 19/08/2013 00:00:00;1429,983601180383 20/08/2013 00:00:00;1423,312561495241 20/08/2013 00:00:00;1423,312561495241 20/08/2013 00:00:00;1423,312561495241 21/08/2013 00:00:00;1423,535585437517 21/08/2013 00:00:00;1423,535585437517 21/08/2013 00:00:00;1423,535585437517 22/08/2013 00:00:00;1432,299114463426 22/08/2013 00:00:00;1432,299114463426 22/08/2013 00:00:00;1432,299114463426 23/08/2013 00:00:00;1435,368973433579 23/08/2013 00:00:00;1435,368973433579 23/08/2013 00:00:00;1435,368973433579 26/08/2013 00:00:00;1430,219744178086 26/08/2013 00:00:00;1430,219744178086 26/08/2013 00:00:00;1430,219744178086 27/08/2013 00:00:00;1411,846507051164 27/08/2013 00:00:00;1411,846507051164 27/08/2013 00:00:00;1411,846507051164 28/08/2013 00:00:00;1403,424073466384 28/08/2013 00:00:00;1403,424073466384 28/08/2013 00:00:00;1403,424073466384 29/08/2013 00:00:00;1413,492948507378 29/08/2013 00:00:00;1413,492948507378 29/08/2013 00:00:00;1413,492948507378 30/08/2013 00:00:00;1403,791407018368 30/08/2013 00:00:00;1403,791407018368 30/08/2013 00:00:00;1403,791407018368 02/09/2013 00:00:00;1422,446703836992 02/09/2013 00:00:00;1422,446703836992 02/09/2013 00:00:00;1422,446703836992 03/09/2013 00:00:00;1420,360774023939 03/09/2013 00:00:00;1420,360774023939 03/09/2013 00:00:00;1420,360774023939 04/09/2013 00:00:00;1420,787143325349 04/09/2013 00:00:00;1420,787143325349 04/09/2013 00:00:00;1420,787143325349 05/09/2013 00:00:00;1427,025254181366 05/09/2013 00:00:00;1427,025254181366 05/09/2013 00:00:00;1427,025254181366 06/09/2013 00:00:00;1427,425385371920 06/09/2013 00:00:00;1427,425385371920 06/09/2013 00:00:00;1427,425385371920 09/09/2013 00:00:00;1425,057395867165 09/09/2013 00:00:00;1425,057395867165 09/09/2013 00:00:00;1425,057395867165 10/09/2013 00:00:00;1431,269268612326 10/09/2013 00:00:00;1431,269268612326 10/09/2013 00:00:00;1431,269268612326 11/09/2013 00:00:00;1432,594293210554 11/09/2013 00:00:00;1432,594293210554 11/09/2013 00:00:00;1432,594293210554 12/09/2013 00:00:00;1427,969826172182 12/09/2013 00:00:00;1427,969826172182 12/09/2013 00:00:00;1427,969826172182 13/09/2013 00:00:00;1431,912102328298 13/09/2013 00:00:00;1431,912102328298 13/09/2013 00:00:00;1431,912102328298 16/09/2013 00:00:00;1439,258773367981 16/09/2013 00:00:00;1439,258773367981 16/09/2013 00:00:00;1439,258773367981 17/09/2013 00:00:00;1435,395211544433 17/09/2013 00:00:00;1435,395211544433 17/09/2013 00:00:00;1435,395211544433 18/09/2013 00:00:00;1440,629714660208 18/09/2013 00:00:00;1440,629714660208 18/09/2013 00:00:00;1440,629714660208 19/09/2013 00:00:00;1447,038373236789 19/09/2013 00:00:00;1447,038373236789 19/09/2013 00:00:00;1447,038373236789 20/09/2013 00:00:00;1449,773696293528 20/09/2013 00:00:00;1449,773696293528 20/09/2013 00:00:00;1449,773696293528 23/09/2013 00:00:00;1438,163332239742 23/09/2013 00:00:00;1438,163332239742 23/09/2013 00:00:00;1438,163332239742 24/09/2013 00:00:00;1443,699573630361 24/09/2013 00:00:00;1443,699573630361 24/09/2013 00:00:00;1443,699573630361 25/09/2013 00:00:00;1442,308953754992 25/09/2013 00:00:00;1442,308953754992 25/09/2013 00:00:00;1442,308953754992 26/09/2013 00:00:00;1442,853394555254 26/09/2013 00:00:00;1442,853394555254 26/09/2013 00:00:00;1442,853394555254 27/09/2013 00:00:00;1447,792718923898 27/09/2013 00:00:00;1447,792718923898 27/09/2013 00:00:00;1447,792718923898 30/09/2013 00:00:00;1440,091833387659 30/09/2013 00:00:00;1440,091833387659 30/09/2013 00:00:00;1440,091833387659 01/10/2013 00:00:00;1448,691374220717 01/10/2013 00:00:00;1448,691374220717 01/10/2013 00:00:00;1448,691374220717 02/10/2013 00:00:00;1441,456215152171 02/10/2013 00:00:00;1441,456215152171 02/10/2013 00:00:00;1441,456215152171 03/10/2013 00:00:00;1435,119711380444 03/10/2013 00:00:00;1435,119711380444 03/10/2013 00:00:00;1435,119711380444 04/10/2013 00:00:00;1435,014758937020 04/10/2013 00:00:00;1435,014758937020 04/10/2013 00:00:00;1435,014758937020 07/10/2013 00:00:00;1430,488684814358 07/10/2013 00:00:00;1430,488684814358 07/10/2013 00:00:00;1430,488684814358 08/10/2013 00:00:00;1428,356838307307 08/10/2013 00:00:00;1428,356838307307 08/10/2013 00:00:00;1428,356838307307 09/10/2013 00:00:00;1425,647753361424 09/10/2013 00:00:00;1425,647753361424 09/10/2013 00:00:00;1425,647753361424 10/10/2013 00:00:00;1440,478845522785 10/10/2013 00:00:00;1440,478845522785 10/10/2013 00:00:00;1440,478845522785 11/10/2013 00:00:00;1444,945883896021 11/10/2013 00:00:00;1444,945883896021 11/10/2013 00:00:00;1444,945883896021 14/10/2013 00:00:00;1441,252869793037 14/10/2013 00:00:00;1441,252869793037 14/10/2013 00:00:00;1441,252869793037 15/10/2013 00:00:00;1445,628074778277 15/10/2013 00:00:00;1445,628074778277 15/10/2013 00:00:00;1445,628074778277 16/10/2013 00:00:00;1439,704821252532 16/10/2013 00:00:00;1439,704821252532 16/10/2013 00:00:00;1439,704821252532 17/10/2013 00:00:00;1436,333224007534 17/10/2013 00:00:00;1436,333224007534 17/10/2013 00:00:00;1436,333224007534 18/10/2013 00:00:00;1454,326008527045 18/10/2013 00:00:00;1454,326008527045 18/10/2013 00:00:00;1454,326008527045 21/10/2013 00:00:00;1463,935716628059 21/10/2013 00:00:00;1463,935716628059 21/10/2013 00:00:00;1463,935716628059 22/10/2013 00:00:00;1465,162348310577 22/10/2013 00:00:00;1465,162348310577 22/10/2013 00:00:00;1465,162348310577 23/10/2013 00:00:00;1467,222040012774 23/10/2013 00:00:00;1467,222040012774 23/10/2013 00:00:00;1467,222040012774 24/10/2013 00:00:00;1464,184978681191 24/10/2013 00:00:00;1464,184978681191 24/10/2013 00:00:00;1464,184978681191 25/10/2013 00:00:00;1459,540833059677 25/10/2013 00:00:00;1459,540833059677 25/10/2013 00:00:00;1459,540833059677 28/10/2013 00:00:00;1462,912430304674 28/10/2013 00:00:00;1462,912430304674 28/10/2013 00:00:00;1462,912430304674 29/10/2013 00:00:00;1465,050836339439 29/10/2013 00:00:00;1465,050836339439 29/10/2013 00:00:00;1465,050836339439 30/10/2013 00:00:00;1465,523122334847 30/10/2013 00:00:00;1465,523122334847 30/10/2013 00:00:00;1465,523122334847 31/10/2013 00:00:00;1476,182354870102 31/10/2013 00:00:00;1476,182354870102 31/10/2013 00:00:00;1476,182354870102 04/11/2013 00:00:00;1480,419809773348 04/11/2013 00:00:00;1480,419809773348 04/11/2013 00:00:00;1480,419809773348 05/11/2013 00:00:00;1477,369629386337 05/11/2013 00:00:00;1477,369629386337 05/11/2013 00:00:00;1477,369629386337 06/11/2013 00:00:00;1487,189242374199 06/11/2013 00:00:00;1487,189242374199 06/11/2013 00:00:00;1487,189242374199 07/11/2013 00:00:00;1489,793374876658 07/11/2013 00:00:00;1489,793374876658 07/11/2013 00:00:00;1489,793374876658 08/11/2013 00:00:00;1487,510659232185 08/11/2013 00:00:00;1487,510659232185 08/11/2013 00:00:00;1487,510659232185 12/11/2013 00:00:00;1495,546080681839 12/11/2013 00:00:00;1495,546080681839 12/11/2013 00:00:00;1495,546080681839 13/11/2013 00:00:00;1489,163660216114 13/11/2013 00:00:00;1489,163660216114 13/11/2013 00:00:00;1489,163660216114 14/11/2013 00:00:00;1500,708428992759 14/11/2013 00:00:00;1500,708428992759 14/11/2013 00:00:00;1500,708428992759 15/11/2013 00:00:00;1496,031485732675 15/11/2013 00:00:00;1496,031485732675 15/11/2013 00:00:00;1496,031485732675 18/11/2013 00:00:00;1497,422105608043 18/11/2013 00:00:00;1497,422105608043 18/11/2013 00:00:00;1497,422105608043 19/11/2013 00:00:00;1490,409970481774 19/11/2013 00:00:00;1490,409970481774 19/11/2013 00:00:00;1490,409970481774 20/11/2013 00:00:00;1488,074778615589 20/11/2013 00:00:00;1488,074778615589 20/11/2013 00:00:00;1488,074778615589 21/11/2013 00:00:00;1484,867169563441 21/11/2013 00:00:00;1484,867169563441 21/11/2013 00:00:00;1484,867169563441 22/11/2013 00:00:00;1490,121351262358 22/11/2013 00:00:00;1490,121351262358 22/11/2013 00:00:00;1490,121351262358 25/11/2013 00:00:00;1501,469334207583 25/11/2013 00:00:00;1501,469334207583 25/11/2013 00:00:00;1501,469334207583 26/11/2013 00:00:00;1500,118071498498 26/11/2013 00:00:00;1500,118071498498 26/11/2013 00:00:00;1500,118071498498 27/11/2013 00:00:00;1503,483109215781 27/11/2013 00:00:00;1503,483109215781 27/11/2013 00:00:00;1503,483109215781 28/11/2013 00:00:00;1506,605444407647 28/11/2013 00:00:00;1506,605444407647 28/11/2013 00:00:00;1506,605444407647 29/11/2013 00:00:00;1505,037717284000 29/11/2013 00:00:00;1505,037717284000 29/11/2013 00:00:00;1505,037717284000 02/12/2013 00:00:00;1500,039357165930 02/12/2013 00:00:00;1500,039357165930 02/12/2013 00:00:00;1500,039357165930 03/12/2013 00:00:00;1484,722859953732 03/12/2013 00:00:00;1484,722859953732 03/12/2013 00:00:00;1484,722859953732 04/12/2013 00:00:00;1481,830108231857 04/12/2013 00:00:00;1481,830108231857 04/12/2013 00:00:00;1481,830108231857 05/12/2013 00:00:00;1478,504427680857 05/12/2013 00:00:00;1478,504427680857 05/12/2013 00:00:00;1478,504427680857 06/12/2013 00:00:00;1486,205313217097 06/12/2013 00:00:00;1486,205313217097 06/12/2013 00:00:00;1486,205313217097 09/12/2013 00:00:00;1486,467694325657 09/12/2013 00:00:00;1486,467694325657 09/12/2013 00:00:00;1486,467694325657 10/12/2013 00:00:00;1479,455559199388 10/12/2013 00:00:00;1479,455559199388 10/12/2013 00:00:00;1479,455559199388 11/12/2013 00:00:00;1480,551000327626 11/12/2013 00:00:00;1480,551000327626 11/12/2013 00:00:00;1480,551000327626 12/12/2013 00:00:00;1473,709412921921 12/12/2013 00:00:00;1473,709412921921 12/12/2013 00:00:00;1473,709412921921 13/12/2013 00:00:00;1472,449983600832 13/12/2013 00:00:00;1472,449983600832 13/12/2013 00:00:00;1472,449983600832 16/12/2013 00:00:00;1476,871105280070 16/12/2013 00:00:00;1476,871105280070 16/12/2013 00:00:00;1476,871105280070 17/12/2013 00:00:00;1467,044932764494 17/12/2013 00:00:00;1467,044932764494 17/12/2013 00:00:00;1467,044932764494 18/12/2013 00:00:00;1473,761889143633 18/12/2013 00:00:00;1473,761889143633 18/12/2013 00:00:00;1473,761889143633 19/12/2013 00:00:00;1490,705149228902 19/12/2013 00:00:00;1490,705149228902 19/12/2013 00:00:00;1490,705149228902 20/12/2013 00:00:00;1496,766152836641 20/12/2013 00:00:00;1496,766152836641 20/12/2013 00:00:00;1496,766152836641 23/12/2013 00:00:00;1505,949491636245 23/12/2013 00:00:00;1505,949491636245 23/12/2013 00:00:00;1505,949491636245 24/12/2013 00:00:00;1509,432600852381 24/12/2013 00:00:00;1509,432600852381 24/12/2013 00:00:00;1509,432600852381 27/12/2013 00:00:00;1518,760249261693 27/12/2013 00:00:00;1518,760249261693 27/12/2013 00:00:00;1518,760249261693 30/12/2013 00:00:00;1524,663824204296 30/12/2013 00:00:00;1524,663824204296 30/12/2013 00:00:00;1524,663824204296 31/12/2013 00:00:00;1527,248278123613 31/12/2013 00:00:00;1527,248278123613 31/12/2013 00:00:00;1527,248278123613 02/01/2014 00:00:00;1523,515906854345 02/01/2014 00:00:00;1523,515906854345 02/01/2014 00:00:00;1523,515906854345 03/01/2014 00:00:00;1535,677271236107 03/01/2014 00:00:00;1535,677271236107 03/01/2014 00:00:00;1535,677271236107 06/01/2014 00:00:00;1538,294522793994 06/01/2014 00:00:00;1538,294522793994 06/01/2014 00:00:00;1538,294522793994 07/01/2014 00:00:00;1539,317809117378 07/01/2014 00:00:00;1539,317809117378 07/01/2014 00:00:00;1539,317809117378 08/01/2014 00:00:00;1539,107904230530 08/01/2014 00:00:00;1539,107904230530 08/01/2014 00:00:00;1539,107904230530 09/01/2014 00:00:00;1535,834699901242 09/01/2014 00:00:00;1535,834699901242 09/01/2014 00:00:00;1535,834699901242 10/01/2014 00:00:00;1543,640537880906 10/01/2014 00:00:00;1543,640537880906 10/01/2014 00:00:00;1543,640537880906 13/01/2014 00:00:00;1549,590029517507 13/01/2014 00:00:00;1549,590029517507 13/01/2014 00:00:00;1549,590029517507 14/01/2014 00:00:00;1551,223351918293 14/01/2014 00:00:00;1551,223351918293 14/01/2014 00:00:00;1551,223351918293 15/01/2014 00:00:00;1567,654968841871 15/01/2014 00:00:00;1567,654968841871 15/01/2014 00:00:00;1567,654968841871 16/01/2014 00:00:00;1570,350934732326 16/01/2014 00:00:00;1570,350934732326 16/01/2014 00:00:00;1570,350934732326 17/01/2014 00:00:00;1577,185962610317 17/01/2014 00:00:00;1577,185962610317 17/01/2014 00:00:00;1577,185962610317 20/01/2014 00:00:00;1581,482453262989 20/01/2014 00:00:00;1581,482453262989 20/01/2014 00:00:00;1581,482453262989 21/01/2014 00:00:00;1587,714004591292 21/01/2014 00:00:00;1587,714004591292 21/01/2014 00:00:00;1587,714004591292 22/01/2014 00:00:00;1585,542800917957 22/01/2014 00:00:00;1585,542800917957 22/01/2014 00:00:00;1585,542800917957 23/01/2014 00:00:00;1578,707773039966 23/01/2014 00:00:00;1578,707773039966 23/01/2014 00:00:00;1578,707773039966 24/01/2014 00:00:00;1551,879304689693 24/01/2014 00:00:00;1551,879304689693 24/01/2014 00:00:00;1551,879304689693 27/01/2014 00:00:00;1543,633978353191 27/01/2014 00:00:00;1543,633978353191 27/01/2014 00:00:00;1543,633978353191 28/01/2014 00:00:00;1557,979665463716 28/01/2014 00:00:00;1557,979665463716 28/01/2014 00:00:00;1557,979665463716 29/01/2014 00:00:00;1550,167267956338 29/01/2014 00:00:00;1550,167267956338 29/01/2014 00:00:00;1550,167267956338 30/01/2014 00:00:00;1548,009183338431 30/01/2014 00:00:00;1548,009183338431 30/01/2014 00:00:00;1548,009183338431 31/01/2014 00:00:00;1542,466382420098 31/01/2014 00:00:00;1542,466382420098 31/01/2014 00:00:00;1542,466382420098 03/02/2014 00:00:00;1532,036733354833 03/02/2014 00:00:00;1532,036733354833 03/02/2014 00:00:00;1532,036733354833 04/02/2014 00:00:00;1526,979337487337 04/02/2014 00:00:00;1526,979337487337 04/02/2014 00:00:00;1526,979337487337 05/02/2014 00:00:00;1525,975729747094 05/02/2014 00:00:00;1525,975729747094 05/02/2014 00:00:00;1525,975729747094 06/02/2014 00:00:00;1539,980321416491 06/02/2014 00:00:00;1539,980321416491 06/02/2014 00:00:00;1539,980321416491 07/02/2014 00:00:00;1545,352574614259 07/02/2014 00:00:00;1545,352574614259 07/02/2014 00:00:00;1545,352574614259 10/02/2014 00:00:00;1553,919317808747 10/02/2014 00:00:00;1553,919317808747 10/02/2014 00:00:00;1553,919317808747 11/02/2014 00:00:00;1562,518858641805 11/02/2014 00:00:00;1562,518858641805 11/02/2014 00:00:00;1562,518858641805 12/02/2014 00:00:00;1573,578222367614 12/02/2014 00:00:00;1573,578222367614 12/02/2014 00:00:00;1573,578222367614 13/02/2014 00:00:00;1570,337815676896 13/02/2014 00:00:00;1570,337815676896 13/02/2014 00:00:00;1570,337815676896 14/02/2014 00:00:00;1579,088225647376 14/02/2014 00:00:00;1579,088225647376 14/02/2014 00:00:00;1579,088225647376 17/02/2014 00:00:00;1584,191538208870 17/02/2014 00:00:00;1584,191538208870 17/02/2014 00:00:00;1584,191538208870 18/02/2014 00:00:00;1581,495572318415 18/02/2014 00:00:00;1581,495572318415 18/02/2014 00:00:00;1581,495572318415 19/02/2014 00:00:00;1588,474909806114 19/02/2014 00:00:00;1588,474909806114 19/02/2014 00:00:00;1588,474909806114 20/02/2014 00:00:00;1586,500491964199 20/02/2014 00:00:00;1586,500491964199 20/02/2014 00:00:00;1586,500491964199 21/02/2014 00:00:00;1592,449983600800 21/02/2014 00:00:00;1592,449983600800 21/02/2014 00:00:00;1592,449983600800 24/02/2014 00:00:00;1599,016070842517 24/02/2014 00:00:00;1599,016070842517 24/02/2014 00:00:00;1599,016070842517 25/02/2014 00:00:00;1600,583797966163 25/02/2014 00:00:00;1600,583797966163 25/02/2014 00:00:00;1600,583797966163 26/02/2014 00:00:00;1598,038701213130 26/02/2014 00:00:00;1598,038701213130 26/02/2014 00:00:00;1598,038701213130 27/02/2014 00:00:00;1591,236470973709 27/02/2014 00:00:00;1591,236470973709 27/02/2014 00:00:00;1591,236470973709 28/02/2014 00:00:00;1604,440800261997 28/02/2014 00:00:00;1604,440800261997 28/02/2014 00:00:00;1604,440800261997 03/03/2014 00:00:00;1580,288619219038 03/03/2014 00:00:00;1580,288619219038 03/03/2014 00:00:00;1580,288619219038 04/03/2014 00:00:00;1601,915382092106 04/03/2014 00:00:00;1601,915382092106 04/03/2014 00:00:00;1601,915382092106 05/03/2014 00:00:00;1600,347654968459 05/03/2014 00:00:00;1600,347654968459 05/03/2014 00:00:00;1600,347654968459 06/03/2014 00:00:00;1610,239422761175 06/03/2014 00:00:00;1610,239422761175 06/03/2014 00:00:00;1610,239422761175 07/03/2014 00:00:00;1599,967202361046 07/03/2014 00:00:00;1599,967202361046 07/03/2014 00:00:00;1599,967202361046 10/03/2014 00:00:00;1588,783207608671 10/03/2014 00:00:00;1588,783207608671 10/03/2014 00:00:00;1588,783207608671 11/03/2014 00:00:00;1589,111183994371 11/03/2014 00:00:00;1589,111183994371 11/03/2014 00:00:00;1589,111183994371 12/03/2014 00:00:00;1569,281731714940 12/03/2014 00:00:00;1569,281731714940 12/03/2014 00:00:00;1569,281731714940 13/03/2014 00:00:00;1559,724499835638 13/03/2014 00:00:00;1559,724499835638 13/03/2014 00:00:00;1559,724499835638 14/03/2014 00:00:00;1551,426697277424 14/03/2014 00:00:00;1551,426697277424 14/03/2014 00:00:00;1551,426697277424 17/03/2014 00:00:00;1573,178091177058 17/03/2014 00:00:00;1573,178091177058 17/03/2014 00:00:00;1573,178091177058 18/03/2014 00:00:00;1586,244670383352 18/03/2014 00:00:00;1586,244670383352 18/03/2014 00:00:00;1586,244670383352 19/03/2014 00:00:00;1587,038373236746 19/03/2014 00:00:00;1587,038373236746 19/03/2014 00:00:00;1587,038373236746 20/03/2014 00:00:00;1574,385044276434 20/03/2014 00:00:00;1574,385044276434 20/03/2014 00:00:00;1574,385044276434 21/03/2014 00:00:00;1566,211872744786 21/03/2014 00:00:00;1566,211872744786 21/03/2014 00:00:00;1566,211872744786 24/03/2014 00:00:00;1553,420793702480 24/03/2014 00:00:00;1553,420793702480 24/03/2014 00:00:00;1553,420793702480 25/03/2014 00:00:00;1561,639881928126 25/03/2014 00:00:00;1561,639881928126 25/03/2014 00:00:00;1561,639881928126 26/03/2014 00:00:00;1566,533289602772 26/03/2014 00:00:00;1566,533289602772 26/03/2014 00:00:00;1566,533289602772 27/03/2014 00:00:00;1565,332896031110 27/03/2014 00:00:00;1565,332896031110 27/03/2014 00:00:00;1565,332896031110 28/03/2014 00:00:00;1567,195801901886 28/03/2014 00:00:00;1567,195801901886 28/03/2014 00:00:00;1567,195801901886 31/03/2014 00:00:00;1571,577566414840 31/03/2014 00:00:00;1571,577566414840 31/03/2014 00:00:00;1571,577566414840 01/04/2014 00:00:00;1582,518858641797 01/04/2014 00:00:00;1582,518858641797 01/04/2014 00:00:00;1582,518858641797 02/04/2014 00:00:00;1582,886192193782 02/04/2014 00:00:00;1582,886192193782 02/04/2014 00:00:00;1582,886192193782 03/04/2014 00:00:00;1580,669071826448 03/04/2014 00:00:00;1580,669071826448 03/04/2014 00:00:00;1580,669071826448 04/04/2014 00:00:00;1583,529025909754 04/04/2014 00:00:00;1583,529025909754 04/04/2014 00:00:00;1583,529025909754 07/04/2014 00:00:00;1569,222695965513 07/04/2014 00:00:00;1569,222695965513 07/04/2014 00:00:00;1569,222695965513 08/04/2014 00:00:00;1554,430960970436 08/04/2014 00:00:00;1554,430960970436 08/04/2014 00:00:00;1554,430960970436 09/04/2014 00:00:00;1560,432928828749 09/04/2014 00:00:00;1560,432928828749 09/04/2014 00:00:00;1560,432928828749 10/04/2014 00:00:00;1552,968186290213 10/04/2014 00:00:00;1552,968186290213 10/04/2014 00:00:00;1552,968186290213 11/04/2014 00:00:00;1531,577566414850 11/04/2014 00:00:00;1531,577566414850 11/04/2014 00:00:00;1531,577566414850 14/04/2014 00:00:00;1524,421121678872 14/04/2014 00:00:00;1524,421121678872 14/04/2014 00:00:00;1524,421121678872 15/04/2014 00:00:00;1514,437520498160 15/04/2014 00:00:00;1514,437520498160 15/04/2014 00:00:00;1514,437520498160 16/04/2014 00:00:00;1533,230567398778 16/04/2014 00:00:00;1533,230567398778 16/04/2014 00:00:00;1533,230567398778 17/04/2014 00:00:00;1545,516562807106 17/04/2014 00:00:00;1545,516562807106 17/04/2014 00:00:00;1545,516562807106 22/04/2014 00:00:00;1558,130534601134 22/04/2014 00:00:00;1558,130534601134 22/04/2014 00:00:00;1558,130534601134 23/04/2014 00:00:00;1553,545424729045 23/04/2014 00:00:00;1553,545424729045 23/04/2014 00:00:00;1553,545424729045 24/04/2014 00:00:00;1549,609708100643 24/04/2014 00:00:00;1549,609708100643 24/04/2014 00:00:00;1549,609708100643 25/04/2014 00:00:00;1546,638242046200 25/04/2014 00:00:00;1546,638242046200 25/04/2014 00:00:00;1546,638242046200 28/04/2014 00:00:00;1547,786159396151 28/04/2014 00:00:00;1547,786159396151 28/04/2014 00:00:00;1547,786159396151 29/04/2014 00:00:00;1551,577566414844 29/04/2014 00:00:00;1551,577566414844 29/04/2014 00:00:00;1551,577566414844 30/04/2014 00:00:00;1556,090521482078 30/04/2014 00:00:00;1556,090521482078 30/04/2014 00:00:00;1556,090521482078 02/05/2014 00:00:00;1558,392915709693 02/05/2014 00:00:00;1558,392915709693 02/05/2014 00:00:00;1558,392915709693 05/05/2014 00:00:00;1556,693998031766 05/05/2014 00:00:00;1556,693998031766 05/05/2014 00:00:00;1556,693998031766 06/05/2014 00:00:00;1552,791079041934 06/05/2014 00:00:00;1552,791079041934 06/05/2014 00:00:00;1552,791079041934 07/05/2014 00:00:00;1550,160708428619 07/05/2014 00:00:00;1550,160708428619 07/05/2014 00:00:00;1550,160708428619 09/05/2014 00:00:00;1563,647097408609 09/05/2014 00:00:00;1563,647097408609 09/05/2014 00:00:00;1563,647097408609 12/05/2014 00:00:00;1574,417841915002 12/05/2014 00:00:00;1574,417841915002 12/05/2014 00:00:00;1574,417841915002 13/05/2014 00:00:00;1572,594293210509 13/05/2014 00:00:00;1572,594293210509 13/05/2014 00:00:00;1572,594293210509 14/05/2014 00:00:00;1574,017710724448 14/05/2014 00:00:00;1574,017710724448 14/05/2014 00:00:00;1574,017710724448 15/05/2014 00:00:00;1557,710724827436 15/05/2014 00:00:00;1557,710724827436 15/05/2014 00:00:00;1557,710724827436 16/05/2014 00:00:00;1544,683502787426 16/05/2014 00:00:00;1544,683502787426 16/05/2014 00:00:00;1544,683502787426 19/05/2014 00:00:00;1552,692686126224 19/05/2014 00:00:00;1552,692686126224 19/05/2014 00:00:00;1552,692686126224 20/05/2014 00:00:00;1550,357494260039 20/05/2014 00:00:00;1550,357494260039 20/05/2014 00:00:00;1550,357494260039 21/05/2014 00:00:00;1557,736962938292 21/05/2014 00:00:00;1557,736962938292 21/05/2014 00:00:00;1557,736962938292 22/05/2014 00:00:00;1563,824204656887 22/05/2014 00:00:00;1563,824204656887 22/05/2014 00:00:00;1563,824204656887 23/05/2014 00:00:00;1571,997376188535 23/05/2014 00:00:00;1571,997376188535 23/05/2014 00:00:00;1571,997376188535 26/05/2014 00:00:00;1579,960642833334 26/05/2014 00:00:00;1579,960642833334 26/05/2014 00:00:00;1579,960642833334 27/05/2014 00:00:00;1586,421777631627 27/05/2014 00:00:00;1586,421777631627 27/05/2014 00:00:00;1586,421777631627 28/05/2014 00:00:00;1587,805837979281 28/05/2014 00:00:00;1587,805837979281 28/05/2014 00:00:00;1587,805837979281 30/05/2014 00:00:00;1594,247294194432 30/05/2014 00:00:00;1594,247294194432 30/05/2014 00:00:00;1594,247294194432 02/06/2014 00:00:00;1595,362413905813 02/06/2014 00:00:00;1595,362413905813 02/06/2014 00:00:00;1595,362413905813 03/06/2014 00:00:00;1593,112495899909 03/06/2014 00:00:00;1593,112495899909 03/06/2014 00:00:00;1593,112495899909 04/06/2014 00:00:00;1593,237126926475 04/06/2014 00:00:00;1593,237126926475 04/06/2014 00:00:00;1593,237126926475 05/06/2014 00:00:00;1599,173499507648 05/06/2014 00:00:00;1599,173499507648 05/06/2014 00:00:00;1599,173499507648 06/06/2014 00:00:00;1607,307313873012 06/06/2014 00:00:00;1607,307313873012 06/06/2014 00:00:00;1607,307313873012 10/06/2014 00:00:00;1609,170219743788 10/06/2014 00:00:00;1609,170219743788 10/06/2014 00:00:00;1609,170219743788 11/06/2014 00:00:00;1597,625450967143 11/06/2014 00:00:00;1597,625450967143 11/06/2014 00:00:00;1597,625450967143 12/06/2014 00:00:00;1598,622499179671 12/06/2014 00:00:00;1598,622499179671 12/06/2014 00:00:00;1598,622499179671 13/06/2014 00:00:00;1585,044276811685 13/06/2014 00:00:00;1585,044276811685 13/06/2014 00:00:00;1585,044276811685 16/06/2014 00:00:00;1576,510331255767 16/06/2014 00:00:00;1576,510331255767 16/06/2014 00:00:00;1576,510331255767 17/06/2014 00:00:00;1584,893407674263 17/06/2014 00:00:00;1584,893407674263 17/06/2014 00:00:00;1584,893407674263 18/06/2014 00:00:00;1587,451623482724 18/06/2014 00:00:00;1587,451623482724 18/06/2014 00:00:00;1587,451623482724 19/06/2014 00:00:00;1594,175139389577 19/06/2014 00:00:00;1594,175139389577 19/06/2014 00:00:00;1594,175139389577 20/06/2014 00:00:00;1597,081010166880 20/06/2014 00:00:00;1597,081010166880 20/06/2014 00:00:00;1597,081010166880 23/06/2014 00:00:00;1587,143325680166 23/06/2014 00:00:00;1587,143325680166 23/06/2014 00:00:00;1587,143325680166 24/06/2014 00:00:00;1583,096097080626 24/06/2014 00:00:00;1583,096097080626 24/06/2014 00:00:00;1583,096097080626 25/06/2014 00:00:00;1569,367005575217 25/06/2014 00:00:00;1569,367005575217 25/06/2014 00:00:00;1569,367005575217 26/06/2014 00:00:00;1570,442768120314 26/06/2014 00:00:00;1570,442768120314 26/06/2014 00:00:00;1570,442768120314 27/06/2014 00:00:00;1571,787471301684 27/06/2014 00:00:00;1571,787471301684 27/06/2014 00:00:00;1571,787471301684 30/06/2014 00:00:00;1568,717612331531 30/06/2014 00:00:00;1568,717612331531 30/06/2014 00:00:00;1568,717612331531 01/07/2014 00:00:00;1575,460806821526 01/07/2014 00:00:00;1575,460806821526 01/07/2014 00:00:00;1575,460806821526 02/07/2014 00:00:00;1576,326664479774 02/07/2014 00:00:00;1576,326664479774 02/07/2014 00:00:00;1576,326664479774 03/07/2014 00:00:00;1595,296818628671 03/07/2014 00:00:00;1595,296818628671 03/07/2014 00:00:00;1595,296818628671 04/07/2014 00:00:00;1594,181698917290 04/07/2014 00:00:00;1594,181698917290 04/07/2014 00:00:00;1594,181698917290 07/07/2014 00:00:00;1578,911118399091 07/07/2014 00:00:00;1578,911118399091 07/07/2014 00:00:00;1578,911118399091 08/07/2014 00:00:00;1565,929813053079 08/07/2014 00:00:00;1565,929813053079 08/07/2014 00:00:00;1565,929813053079 09/07/2014 00:00:00;1562,531977697225 09/07/2014 00:00:00;1562,531977697225 09/07/2014 00:00:00;1562,531977697225 10/07/2014 00:00:00;1551,446375860560 10/07/2014 00:00:00;1551,446375860560 10/07/2014 00:00:00;1551,446375860560 11/07/2014 00:00:00;1556,772712364331 11/07/2014 00:00:00;1556,772712364331 11/07/2014 00:00:00;1556,772712364331 15/07/2014 00:00:00;1551,013447031436 15/07/2014 00:00:00;1551,013447031436 15/07/2014 00:00:00;1551,013447031436 16/07/2014 00:00:00;1561,659560511263 16/07/2014 00:00:00;1561,659560511263 16/07/2014 00:00:00;1561,659560511263 17/07/2014 00:00:00;1554,030829779877 17/07/2014 00:00:00;1554,030829779877 17/07/2014 00:00:00;1554,030829779877 18/07/2014 00:00:00;1552,272876352524 18/07/2014 00:00:00;1552,272876352524 18/07/2014 00:00:00;1552,272876352524 21/07/2014 00:00:00;1542,866513610644 21/07/2014 00:00:00;1542,866513610644 21/07/2014 00:00:00;1542,866513610644 22/07/2014 00:00:00;1545,549360445671 22/07/2014 00:00:00;1545,549360445671 22/07/2014 00:00:00;1545,549360445671 23/07/2014 00:00:00;1549,373565102935 23/07/2014 00:00:00;1549,373565102935 23/07/2014 00:00:00;1549,373565102935 24/07/2014 00:00:00;1549,255493604083 24/07/2014 00:00:00;1549,255493604083 24/07/2014 00:00:00;1549,255493604083 25/07/2014 00:00:00;1539,396523449936 25/07/2014 00:00:00;1539,396523449936 25/07/2014 00:00:00;1539,396523449936 28/07/2014 00:00:00;1540,177107247902 28/07/2014 00:00:00;1540,177107247902 28/07/2014 00:00:00;1540,177107247902 29/07/2014 00:00:00;1544,663824204280 29/07/2014 00:00:00;1544,663824204280 29/07/2014 00:00:00;1544,663824204280 30/07/2014 00:00:00;1537,304034109169 30/07/2014 00:00:00;1537,304034109169 30/07/2014 00:00:00;1537,304034109169 31/07/2014 00:00:00;1532,955067234785 31/07/2014 00:00:00;1532,955067234785 31/07/2014 00:00:00;1532,955067234785 01/08/2014 00:00:00;1513,276484092776 01/08/2014 00:00:00;1513,276484092776 01/08/2014 00:00:00;1513,276484092776 04/08/2014 00:00:00;1506,369301409930 04/08/2014 00:00:00;1506,369301409930 04/08/2014 00:00:00;1506,369301409930 05/08/2014 00:00:00;1513,820924893038 05/08/2014 00:00:00;1513,820924893038 05/08/2014 00:00:00;1513,820924893038 06/08/2014 00:00:00;1507,602492620163 06/08/2014 00:00:00;1507,602492620163 06/08/2014 00:00:00;1507,602492620163 07/08/2014 00:00:00;1497,651689078020 07/08/2014 00:00:00;1497,651689078020 07/08/2014 00:00:00;1497,651689078020 08/08/2014 00:00:00;1483,056739914363 08/08/2014 00:00:00;1483,056739914363 08/08/2014 00:00:00;1483,056739914363 11/08/2014 00:00:00;1510,364053787758 11/08/2014 00:00:00;1510,364053787758 11/08/2014 00:00:00;1510,364053787758 12/08/2014 00:00:00;1510,324696621474 12/08/2014 00:00:00;1510,324696621474 12/08/2014 00:00:00;1510,324696621474 13/08/2014 00:00:00;1513,263365037347 13/08/2014 00:00:00;1513,263365037347 13/08/2014 00:00:00;1513,263365037347 14/08/2014 00:00:00;1516,333224007500 14/08/2014 00:00:00;1516,333224007500 14/08/2014 00:00:00;1516,333224007500 18/08/2014 00:00:00;1521,344703180999 18/08/2014 00:00:00;1521,344703180999 18/08/2014 00:00:00;1521,344703180999 19/08/2014 00:00:00;1530,816661200019 19/08/2014 00:00:00;1530,816661200019 19/08/2014 00:00:00;1530,816661200019 20/08/2014 00:00:00;1527,661528369584 20/08/2014 00:00:00;1527,661528369584 20/08/2014 00:00:00;1527,661528369584 21/08/2014 00:00:00;1538,143653656560 21/08/2014 00:00:00;1538,143653656560 21/08/2014 00:00:00;1538,143653656560 22/08/2014 00:00:00;1531,826828467975 22/08/2014 00:00:00;1531,826828467975 22/08/2014 00:00:00;1531,826828467975 25/08/2014 00:00:00;1543,653656936323 25/08/2014 00:00:00;1543,653656936323 25/08/2014 00:00:00;1543,653656936323 26/08/2014 00:00:00;1553,125614955343 26/08/2014 00:00:00;1553,125614955343 26/08/2014 00:00:00;1553,125614955343 27/08/2014 00:00:00;1551,518530665412 27/08/2014 00:00:00;1551,518530665412 27/08/2014 00:00:00;1551,518530665412 28/08/2014 00:00:00;1546,769432600474 28/08/2014 00:00:00;1546,769432600474 28/08/2014 00:00:00;1546,769432600474 29/08/2014 00:00:00;1557,048212528316 29/08/2014 00:00:00;1557,048212528316 29/08/2014 00:00:00;1557,048212528316 01/09/2014 00:00:00;1555,749426040944 01/09/2014 00:00:00;1555,749426040944 01/09/2014 00:00:00;1555,749426040944 02/09/2014 00:00:00;1558,497868153111 02/09/2014 00:00:00;1558,497868153111 02/09/2014 00:00:00;1558,497868153111 03/09/2014 00:00:00;1567,202361429593 03/09/2014 00:00:00;1567,202361429593 03/09/2014 00:00:00;1567,202361429593 04/09/2014 00:00:00;1570,469006231166 04/09/2014 00:00:00;1570,469006231166 04/09/2014 00:00:00;1570,469006231166 05/09/2014 00:00:00;1577,723843882853 05/09/2014 00:00:00;1577,723843882853 05/09/2014 00:00:00;1577,723843882853 08/09/2014 00:00:00;1574,936044604402 08/09/2014 00:00:00;1574,936044604402 08/09/2014 00:00:00;1574,936044604402 09/09/2014 00:00:00;1570,974089865144 09/09/2014 00:00:00;1570,974089865144 09/09/2014 00:00:00;1570,974089865144 10/09/2014 00:00:00;1569,944244014046 10/09/2014 00:00:00;1569,944244014046 10/09/2014 00:00:00;1569,944244014046 11/09/2014 00:00:00;1569,681862905485 11/09/2014 00:00:00;1569,681862905485 11/09/2014 00:00:00;1569,681862905485 12/09/2014 00:00:00;1570,567399146876 12/09/2014 00:00:00;1570,567399146876 12/09/2014 00:00:00;1570,567399146876 15/09/2014 00:00:00;1570,022958346613 15/09/2014 00:00:00;1570,022958346613 15/09/2014 00:00:00;1570,022958346613 16/09/2014 00:00:00;1565,942932108503 16/09/2014 00:00:00;1565,942932108503 16/09/2014 00:00:00;1565,942932108503 17/09/2014 00:00:00;1569,032469661799 17/09/2014 00:00:00;1569,032469661799 17/09/2014 00:00:00;1569,032469661799 18/09/2014 00:00:00;1569,655624794629 18/09/2014 00:00:00;1569,655624794629 18/09/2014 00:00:00;1569,655624794629 19/09/2014 00:00:00;1569,904886847761 19/09/2014 00:00:00;1569,904886847761 19/09/2014 00:00:00;1569,904886847761 22/09/2014 00:00:00;1569,163660216078 22/09/2014 00:00:00;1569,163660216078 22/09/2014 00:00:00;1569,163660216078 23/09/2014 00:00:00;1549,714660544060 23/09/2014 00:00:00;1549,714660544060 23/09/2014 00:00:00;1549,714660544060 24/09/2014 00:00:00;1550,842899310868 24/09/2014 00:00:00;1550,842899310868 24/09/2014 00:00:00;1550,842899310868 25/09/2014 00:00:00;1546,900623154752 25/09/2014 00:00:00;1546,900623154752 25/09/2014 00:00:00;1546,900623154752 26/09/2014 00:00:00;1546,179075106212 26/09/2014 00:00:00;1546,179075106212 26/09/2014 00:00:00;1546,179075106212 29/09/2014 00:00:00;1538,897999343668 29/09/2014 00:00:00;1538,897999343668 29/09/2014 00:00:00;1538,897999343668 30/09/2014 00:00:00;1548,153492948126 30/09/2014 00:00:00;1548,153492948126 30/09/2014 00:00:00;1548,153492948126 01/10/2014 00:00:00;1547,615611675578 01/10/2014 00:00:00;1547,615611675578 01/10/2014 00:00:00;1547,615611675578 02/10/2014 00:00:00;1521,495572318418 02/10/2014 00:00:00;1521,495572318418 02/10/2014 00:00:00;1521,495572318418 03/10/2014 00:00:00;1532,502459822515 03/10/2014 00:00:00;1532,502459822515 03/10/2014 00:00:00;1532,502459822515 06/10/2014 00:00:00;1526,061003607364 06/10/2014 00:00:00;1526,061003607364 06/10/2014 00:00:00;1526,061003607364 07/10/2014 00:00:00;1503,292882912060 07/10/2014 00:00:00;1503,292882912060 07/10/2014 00:00:00;1503,292882912060 08/10/2014 00:00:00;1486,651361101634 08/10/2014 00:00:00;1486,651361101634 08/10/2014 00:00:00;1486,651361101634 09/10/2014 00:00:00;1482,873073138368 09/10/2014 00:00:00;1482,873073138368 09/10/2014 00:00:00;1482,873073138368 10/10/2014 00:00:00;1465,365693669695 10/10/2014 00:00:00;1465,365693669695 10/10/2014 00:00:00;1465,365693669695 13/10/2014 00:00:00;1455,086913741852 13/10/2014 00:00:00;1455,086913741852 13/10/2014 00:00:00;1455,086913741852 14/10/2014 00:00:00;1461,206953099017 14/10/2014 00:00:00;1461,206953099017 14/10/2014 00:00:00;1461,206953099017 15/10/2014 00:00:00;1429,334207936676 15/10/2014 00:00:00;1429,334207936676 15/10/2014 00:00:00;1429,334207936676 16/10/2014 00:00:00;1416,556247949798 16/10/2014 00:00:00;1416,556247949798 16/10/2014 00:00:00;1416,556247949798 17/10/2014 00:00:00;1438,897999343692 17/10/2014 00:00:00;1438,897999343692 17/10/2014 00:00:00;1438,897999343692 20/10/2014 00:00:00;1437,454903246612 20/10/2014 00:00:00;1437,454903246612 20/10/2014 00:00:00;1437,454903246612 21/10/2014 00:00:00;1465,339455558838 21/10/2014 00:00:00;1465,339455558838 21/10/2014 00:00:00;1465,339455558838 22/10/2014 00:00:00;1474,142341751030 22/10/2014 00:00:00;1474,142341751030 22/10/2014 00:00:00;1474,142341751030 23/10/2014 00:00:00;1487,320432928462 23/10/2014 00:00:00;1487,320432928462 23/10/2014 00:00:00;1487,320432928462 24/10/2014 00:00:00;1484,007871432890 24/10/2014 00:00:00;1484,007871432890 24/10/2014 00:00:00;1484,007871432890 27/10/2014 00:00:00;1481,738274843845 27/10/2014 00:00:00;1481,738274843845 27/10/2014 00:00:00;1481,738274843845 28/10/2014 00:00:00;1496,654640865488 28/10/2014 00:00:00;1496,654640865488 28/10/2014 00:00:00;1496,654640865488 29/10/2014 00:00:00;1509,754017710352 29/10/2014 00:00:00;1509,754017710352 29/10/2014 00:00:00;1509,754017710352 30/10/2014 00:00:00;1510,993768448298 30/10/2014 00:00:00;1510,993768448298 30/10/2014 00:00:00;1510,993768448298 31/10/2014 00:00:00;1522,367989504379 31/10/2014 00:00:00;1522,367989504379 31/10/2014 00:00:00;1522,367989504379 03/11/2014 00:00:00;1522,761561167220 03/11/2014 00:00:00;1522,761561167220 03/11/2014 00:00:00;1522,761561167220 04/11/2014 00:00:00;1520,170547720188 04/11/2014 00:00:00;1520,170547720188 04/11/2014 00:00:00;1520,170547720188 05/11/2014 00:00:00;1532,751721875646 05/11/2014 00:00:00;1532,751721875646 05/11/2014 00:00:00;1532,751721875646 06/11/2014 00:00:00;1539,206297146225 06/11/2014 00:00:00;1539,206297146225 06/11/2014 00:00:00;1539,206297146225 07/11/2014 00:00:00;1533,742210560460 07/11/2014 00:00:00;1533,742210560460 07/11/2014 00:00:00;1533,742210560460 10/11/2014 00:00:00;1541,836667759540 10/11/2014 00:00:00;1541,836667759540 10/11/2014 00:00:00;1541,836667759540 12/11/2014 00:00:00;1536,779271892043 12/11/2014 00:00:00;1536,779271892043 12/11/2014 00:00:00;1536,779271892043 13/11/2014 00:00:00;1538,019022629990 13/11/2014 00:00:00;1538,019022629990 13/11/2014 00:00:00;1538,019022629990 14/11/2014 00:00:00;1540,695309937303 14/11/2014 00:00:00;1540,695309937303 14/11/2014 00:00:00;1540,695309937303 17/11/2014 00:00:00;1541,239750737565 17/11/2014 00:00:00;1541,239750737565 17/11/2014 00:00:00;1541,239750737565 18/11/2014 00:00:00;1550,403410954027 18/11/2014 00:00:00;1550,403410954027 18/11/2014 00:00:00;1550,403410954027 19/11/2014 00:00:00;1551,695637913686 19/11/2014 00:00:00;1551,695637913686 19/11/2014 00:00:00;1551,695637913686 20/11/2014 00:00:00;1551,492292554552 20/11/2014 00:00:00;1551,492292554552 20/11/2014 00:00:00;1551,492292554552 21/11/2014 00:00:00;1563,410954410895 21/11/2014 00:00:00;1563,410954410895 21/11/2014 00:00:00;1563,410954410895 24/11/2014 00:00:00;1567,615611675571 24/11/2014 00:00:00;1567,615611675571 24/11/2014 00:00:00;1567,615611675571 25/11/2014 00:00:00;1571,334863889410 25/11/2014 00:00:00;1571,334863889410 25/11/2014 00:00:00;1571,334863889410 26/11/2014 00:00:00;1570,875696949430 26/11/2014 00:00:00;1570,875696949430 26/11/2014 00:00:00;1570,875696949430 27/11/2014 00:00:00;1573,473269924175 27/11/2014 00:00:00;1573,473269924175 27/11/2014 00:00:00;1573,473269924175 28/11/2014 00:00:00;1575,244342406956 28/11/2014 00:00:00;1575,244342406956 28/11/2014 00:00:00;1575,244342406956 01/12/2014 00:00:00;1580,203345358742 01/12/2014 00:00:00;1580,203345358742 01/12/2014 00:00:00;1580,203345358742 02/12/2014 00:00:00;1581,462774679831 02/12/2014 00:00:00;1581,462774679831 02/12/2014 00:00:00;1581,462774679831 03/12/2014 00:00:00;1587,208920957297 03/12/2014 00:00:00;1587,208920957297 03/12/2014 00:00:00;1587,208920957297 04/12/2014 00:00:00;1584,585109871696 04/12/2014 00:00:00;1584,585109871696 04/12/2014 00:00:00;1584,585109871696 05/12/2014 00:00:00;1594,686782551260 05/12/2014 00:00:00;1594,686782551260 05/12/2014 00:00:00;1594,686782551260 08/12/2014 00:00:00;1590,567399146866 08/12/2014 00:00:00;1590,567399146866 08/12/2014 00:00:00;1590,567399146866 09/12/2014 00:00:00;1569,714660544051 09/12/2014 00:00:00;1569,714660544051 09/12/2014 00:00:00;1569,714660544051 10/12/2014 00:00:00;1565,614955722799 10/12/2014 00:00:00;1565,614955722799 10/12/2014 00:00:00;1565,614955722799 11/12/2014 00:00:00;1560,452607411878 11/12/2014 00:00:00;1560,452607411878 11/12/2014 00:00:00;1560,452607411878 12/12/2014 00:00:00;1536,621843226906 12/12/2014 00:00:00;1536,621843226906 12/12/2014 00:00:00;1536,621843226906 15/12/2014 00:00:00;1514,142341751017 15/12/2014 00:00:00;1514,142341751017 15/12/2014 00:00:00;1514,142341751017 16/12/2014 00:00:00;1524,919645785124 16/12/2014 00:00:00;1524,919645785124 16/12/2014 00:00:00;1524,919645785124 17/12/2014 00:00:00;1529,865529681483 17/12/2014 00:00:00;1529,865529681483 17/12/2014 00:00:00;1529,865529681483 18/12/2014 00:00:00;1554,247294194431 18/12/2014 00:00:00;1554,247294194431 18/12/2014 00:00:00;1554,247294194431 19/12/2014 00:00:00;1561,587405706401 19/12/2014 00:00:00;1561,587405706401 19/12/2014 00:00:00;1561,587405706401 22/12/2014 00:00:00;1569,852410626044 22/12/2014 00:00:00;1569,852410626044 22/12/2014 00:00:00;1569,852410626044 23/12/2014 00:00:00;1577,192522138014 23/12/2014 00:00:00;1577,192522138014 23/12/2014 00:00:00;1577,192522138014 24/12/2014 00:00:00;1576,877664807741 24/12/2014 00:00:00;1576,877664807741 24/12/2014 00:00:00;1576,877664807741 29/12/2014 00:00:00;1574,863889799542 29/12/2014 00:00:00;1574,863889799542 29/12/2014 00:00:00;1574,863889799542 30/12/2014 00:00:00;1568,494588389245 30/12/2014 00:00:00;1568,494588389245 30/12/2014 00:00:00;1568,494588389245 31/12/2014 00:00:00;1577,087569694589 31/12/2014 00:00:00;1577,087569694589 31/12/2014 00:00:00;1577,087569694589 02/01/2015 00:00:00;1576,477533617187 02/01/2015 00:00:00;1576,477533617187 02/01/2015 00:00:00;1576,477533617187 05/01/2015 00:00:00;1565,260741226242 05/01/2015 00:00:00;1565,260741226242 05/01/2015 00:00:00;1565,260741226242 06/01/2015 00:00:00;1555,906854706073 06/01/2015 00:00:00;1555,906854706073 06/01/2015 00:00:00;1555,906854706073 07/01/2015 00:00:00;1557,527058051432 07/01/2015 00:00:00;1557,527058051432 07/01/2015 00:00:00;1557,527058051432 08/01/2015 00:00:00;1582,453263364643 08/01/2015 00:00:00;1582,453263364643 08/01/2015 00:00:00;1582,453263364643 09/01/2015 00:00:00;1578,510987208527 09/01/2015 00:00:00;1578,510987208527 09/01/2015 00:00:00;1578,510987208527 12/01/2015 00:00:00;1595,775664151783 12/01/2015 00:00:00;1595,775664151783 12/01/2015 00:00:00;1595,775664151783 13/01/2015 00:00:00;1607,982945227542 13/01/2015 00:00:00;1607,982945227542 13/01/2015 00:00:00;1607,982945227542 14/01/2015 00:00:00;1602,892751721476 14/01/2015 00:00:00;1602,892751721476 14/01/2015 00:00:00;1602,892751721476 15/01/2015 00:00:00;1617,658248605696 15/01/2015 00:00:00;1617,658248605696 15/01/2015 00:00:00;1617,658248605696 16/01/2015 00:00:00;1622,682846834623 16/01/2015 00:00:00;1622,682846834623 16/01/2015 00:00:00;1622,682846834623 19/01/2015 00:00:00;1627,996064282965 19/01/2015 00:00:00;1627,996064282965 19/01/2015 00:00:00;1627,996064282965 20/01/2015 00:00:00;1631,872745161941 20/01/2015 00:00:00;1631,872745161941 20/01/2015 00:00:00;1631,872745161941 21/01/2015 00:00:00;1636,044604788046 21/01/2015 00:00:00;1636,044604788046 21/01/2015 00:00:00;1636,044604788046 22/01/2015 00:00:00;1651,715316496799 22/01/2015 00:00:00;1651,715316496799 22/01/2015 00:00:00;1651,715316496799 23/01/2015 00:00:00;1678,963594620767 23/01/2015 00:00:00;1678,963594620767 23/01/2015 00:00:00;1678,963594620767 26/01/2015 00:00:00;1702,768120694884 26/01/2015 00:00:00;1702,768120694884 26/01/2015 00:00:00;1702,768120694884 27/01/2015 00:00:00;1688,396195473503 27/01/2015 00:00:00;1688,396195473503 27/01/2015 00:00:00;1688,396195473503 28/01/2015 00:00:00;1697,520498523682 28/01/2015 00:00:00;1697,520498523682 28/01/2015 00:00:00;1697,520498523682 29/01/2015 00:00:00;1702,748442111742 29/01/2015 00:00:00;1702,748442111742 29/01/2015 00:00:00;1702,748442111742 30/01/2015 00:00:00;1704,552312233092 30/01/2015 00:00:00;1704,552312233092 30/01/2015 00:00:00;1704,552312233092 02/02/2015 00:00:00;1700,892095768679 02/02/2015 00:00:00;1700,892095768679 02/02/2015 00:00:00;1700,892095768679 03/02/2015 00:00:00;1713,230567398718 03/02/2015 00:00:00;1713,230567398718 03/02/2015 00:00:00;1713,230567398718 04/02/2015 00:00:00;1715,749426040895 04/02/2015 00:00:00;1715,749426040895 04/02/2015 00:00:00;1715,749426040895 05/02/2015 00:00:00;1728,022302393795 05/02/2015 00:00:00;1728,022302393795 05/02/2015 00:00:00;1728,022302393795 06/02/2015 00:00:00;1716,011807149455 06/02/2015 00:00:00;1716,011807149455 06/02/2015 00:00:00;1716,011807149455 09/02/2015 00:00:00;1701,489012790653 09/02/2015 00:00:00;1701,489012790653 09/02/2015 00:00:00;1701,489012790653 10/02/2015 00:00:00;1715,270580517773 10/02/2015 00:00:00;1715,270580517773 10/02/2015 00:00:00;1715,270580517773 11/02/2015 00:00:00;1713,945555919544 11/02/2015 00:00:00;1713,945555919544 11/02/2015 00:00:00;1713,945555919544 12/02/2015 00:00:00;1723,837323712260 12/02/2015 00:00:00;1723,837323712260 12/02/2015 00:00:00;1723,837323712260 13/02/2015 00:00:00;1720,367333551553 13/02/2015 00:00:00;1720,367333551553 13/02/2015 00:00:00;1720,367333551553 16/02/2015 00:00:00;1723,076418497436 16/02/2015 00:00:00;1723,076418497436 16/02/2015 00:00:00;1723,076418497436 17/02/2015 00:00:00;1724,394883567950 17/02/2015 00:00:00;1724,394883567950 17/02/2015 00:00:00;1724,394883567950 18/02/2015 00:00:00;1737,638570022522 18/02/2015 00:00:00;1737,638570022522 18/02/2015 00:00:00;1737,638570022522 19/02/2015 00:00:00;1748,579862249479 19/02/2015 00:00:00;1748,579862249479 19/02/2015 00:00:00;1748,579862249479 20/02/2015 00:00:00;1748,599540832621 20/02/2015 00:00:00;1748,599540832621 20/02/2015 00:00:00;1748,599540832621 23/02/2015 00:00:00;1761,653000983487 23/02/2015 00:00:00;1761,653000983487 23/02/2015 00:00:00;1761,653000983487 24/02/2015 00:00:00;1759,324368645015 24/02/2015 00:00:00;1759,324368645015 24/02/2015 00:00:00;1759,324368645015 25/02/2015 00:00:00;1766,238110855574 25/02/2015 00:00:00;1766,238110855574 25/02/2015 00:00:00;1766,238110855574 26/02/2015 00:00:00;1776,661200393125 26/02/2015 00:00:00;1776,661200393125 26/02/2015 00:00:00;1776,661200393125 27/02/2015 00:00:00;1790,219744177969 27/02/2015 00:00:00;1790,219744177969 27/02/2015 00:00:00;1790,219744177969 02/03/2015 00:00:00;1788,238766808340 02/03/2015 00:00:00;1788,238766808340 02/03/2015 00:00:00;1788,238766808340 03/03/2015 00:00:00;1765,778943915594 03/03/2015 00:00:00;1765,778943915594 03/03/2015 00:00:00;1765,778943915594 04/03/2015 00:00:00;1770,849458838518 04/03/2015 00:00:00;1770,849458838518 04/03/2015 00:00:00;1770,849458838518 05/03/2015 00:00:00;1786,907182682397 05/03/2015 00:00:00;1786,907182682397 05/03/2015 00:00:00;1786,907182682397 06/03/2015 00:00:00;1791,466054443629 06/03/2015 00:00:00;1791,466054443629 06/03/2015 00:00:00;1791,466054443629 09/03/2015 00:00:00;1792,089209576460 09/03/2015 00:00:00;1792,089209576460 09/03/2015 00:00:00;1792,089209576460 10/03/2015 00:00:00;1780,826500491516 10/03/2015 00:00:00;1780,826500491516 10/03/2015 00:00:00;1780,826500491516 11/03/2015 00:00:00;1804,775336175341 11/03/2015 00:00:00;1804,775336175341 11/03/2015 00:00:00;1804,775336175341 12/03/2015 00:00:00;1807,897671367206 12/03/2015 00:00:00;1807,897671367206 12/03/2015 00:00:00;1807,897671367206 13/03/2015 00:00:00;1826,461134797834 13/03/2015 00:00:00;1826,461134797834 13/03/2015 00:00:00;1826,461134797834 16/03/2015 00:00:00;1844,676943259621 16/03/2015 00:00:00;1844,676943259621 16/03/2015 00:00:00;1844,676943259621 17/03/2015 00:00:00;1828,409314528893 17/03/2015 00:00:00;1828,409314528893 17/03/2015 00:00:00;1828,409314528893 18/03/2015 00:00:00;1823,988192849655 18/03/2015 00:00:00;1823,988192849655 18/03/2015 00:00:00;1823,988192849655 19/03/2015 00:00:00;1824,657264676483 19/03/2015 00:00:00;1824,657264676483 19/03/2015 00:00:00;1824,657264676483 20/03/2015 00:00:00;1827,307313872941 20/03/2015 00:00:00;1827,307313872941 20/03/2015 00:00:00;1827,307313872941 23/03/2015 00:00:00;1820,032797638111 23/03/2015 00:00:00;1820,032797638111 23/03/2015 00:00:00;1820,032797638111 24/03/2015 00:00:00;1827,996064282911 24/03/2015 00:00:00;1827,996064282911 24/03/2015 00:00:00;1827,996064282911 25/03/2015 00:00:00;1810,941292226503 25/03/2015 00:00:00;1810,941292226503 25/03/2015 00:00:00;1810,941292226503 26/03/2015 00:00:00;1792,830436208141 26/03/2015 00:00:00;1792,830436208141 26/03/2015 00:00:00;1792,830436208141 27/03/2015 00:00:00;1794,306329943791 27/03/2015 00:00:00;1794,306329943791 27/03/2015 00:00:00;1794,306329943791 30/03/2015 00:00:00;1814,922925548902 30/03/2015 00:00:00;1814,922925548902 30/03/2015 00:00:00;1814,922925548902 31/03/2015 00:00:00;1801,620203344904 31/03/2015 00:00:00;1801,620203344904 31/03/2015 00:00:00;1801,620203344904 01/04/2015 00:00:00;1808,376516890327 01/04/2015 00:00:00;1808,376516890327 01/04/2015 00:00:00;1808,376516890327 02/04/2015 00:00:00;1815,408330599738 02/04/2015 00:00:00;1815,408330599738 02/04/2015 00:00:00;1815,408330599738 07/04/2015 00:00:00;1826,231551327843 07/04/2015 00:00:00;1826,231551327843 07/04/2015 00:00:00;1826,231551327843 08/04/2015 00:00:00;1831,479173499045 08/04/2015 00:00:00;1831,479173499045 08/04/2015 00:00:00;1831,479173499045 09/04/2015 00:00:00;1854,155460806353 09/04/2015 00:00:00;1854,155460806353 09/04/2015 00:00:00;1854,155460806353 10/04/2015 00:00:00;1879,252213840128 10/04/2015 00:00:00;1879,252213840128 10/04/2015 00:00:00;1879,252213840128 13/04/2015 00:00:00;1876,175795342261 13/04/2015 00:00:00;1876,175795342261 13/04/2015 00:00:00;1876,175795342261 14/04/2015 00:00:00;1870,685470645640 14/04/2015 00:00:00;1870,685470645640 14/04/2015 00:00:00;1870,685470645640 15/04/2015 00:00:00;1874,870449327174 15/04/2015 00:00:00;1874,870449327174 15/04/2015 00:00:00;1874,870449327174 16/04/2015 00:00:00;1869,386684158267 16/04/2015 00:00:00;1869,386684158267 16/04/2015 00:00:00;1869,386684158267 17/04/2015 00:00:00;1840,459166939514 17/04/2015 00:00:00;1840,459166939514 17/04/2015 00:00:00;1840,459166939514 20/04/2015 00:00:00;1857,126926860796 20/04/2015 00:00:00;1857,126926860796 20/04/2015 00:00:00;1857,126926860796 21/04/2015 00:00:00;1876,156116759118 21/04/2015 00:00:00;1876,156116759118 21/04/2015 00:00:00;1876,156116759118 22/04/2015 00:00:00;1879,193178090701 22/04/2015 00:00:00;1879,193178090701 22/04/2015 00:00:00;1879,193178090701 23/04/2015 00:00:00;1881,856346342587 23/04/2015 00:00:00;1881,856346342587 23/04/2015 00:00:00;1881,856346342587 24/04/2015 00:00:00;1894,608068218608 24/04/2015 00:00:00;1894,608068218608 24/04/2015 00:00:00;1894,608068218608 27/04/2015 00:00:00;1915,086913741725 27/04/2015 00:00:00;1915,086913741725 27/04/2015 00:00:00;1915,086913741725 28/04/2015 00:00:00;1886,900623154655 28/04/2015 00:00:00;1886,900623154655 28/04/2015 00:00:00;1886,900623154655 29/04/2015 00:00:00;1859,954083305531 29/04/2015 00:00:00;1859,954083305531 29/04/2015 00:00:00;1859,954083305531 30/04/2015 00:00:00;1874,358806165481 30/04/2015 00:00:00;1874,358806165481 30/04/2015 00:00:00;1874,358806165481 04/05/2015 00:00:00;1891,748114135303 04/05/2015 00:00:00;1891,748114135303 04/05/2015 00:00:00;1891,748114135303 05/05/2015 00:00:00;1864,644145621042 05/05/2015 00:00:00;1864,644145621042 05/05/2015 00:00:00;1864,644145621042 06/05/2015 00:00:00;1861,108560183195 06/05/2015 00:00:00;1861,108560183195 06/05/2015 00:00:00;1861,108560183195 07/05/2015 00:00:00;1860,642833715500 07/05/2015 00:00:00;1860,642833715500 07/05/2015 00:00:00;1860,642833715500 11/05/2015 00:00:00;1892,955067234679 11/05/2015 00:00:00;1892,955067234679 11/05/2015 00:00:00;1892,955067234679 12/05/2015 00:00:00;1871,577566414743 12/05/2015 00:00:00;1871,577566414743 12/05/2015 00:00:00;1871,577566414743 13/05/2015 00:00:00;1872,338471629567 13/05/2015 00:00:00;1872,338471629567 13/05/2015 00:00:00;1872,338471629567 15/05/2015 00:00:00;1885,516562806999 15/05/2015 00:00:00;1885,516562806999 15/05/2015 00:00:00;1885,516562806999 18/05/2015 00:00:00;1891,728435552160 18/05/2015 00:00:00;1891,728435552160 18/05/2015 00:00:00;1891,728435552160 19/05/2015 00:00:00;1915,821580845693 19/05/2015 00:00:00;1915,821580845693 19/05/2015 00:00:00;1915,821580845693 20/05/2015 00:00:00;1916,903902918503 20/05/2015 00:00:00;1916,903902918503 20/05/2015 00:00:00;1916,903902918503 21/05/2015 00:00:00;1924,565431288458 21/05/2015 00:00:00;1924,565431288458 21/05/2015 00:00:00;1924,565431288458 22/05/2015 00:00:00;1922,033453590853 22/05/2015 00:00:00;1922,033453590853 22/05/2015 00:00:00;1922,033453590853 26/05/2015 00:00:00;1911,433256805024 26/05/2015 00:00:00;1911,433256805024 26/05/2015 00:00:00;1911,433256805024 27/05/2015 00:00:00;1928,520826500002 27/05/2015 00:00:00;1928,520826500002 27/05/2015 00:00:00;1928,520826500002 28/05/2015 00:00:00;1923,338799605939 28/05/2015 00:00:00;1923,338799605939 28/05/2015 00:00:00;1923,338799605939 29/05/2015 00:00:00;1897,736962938186 29/05/2015 00:00:00;1897,736962938186 29/05/2015 00:00:00;1897,736962938186 01/06/2015 00:00:00;1906,375860937528 01/06/2015 00:00:00;1906,375860937528 01/06/2015 00:00:00;1906,375860937528 02/06/2015 00:00:00;1899,337487700402 02/06/2015 00:00:00;1899,337487700402 02/06/2015 00:00:00;1899,337487700402 03/06/2015 00:00:00;1899,140701868982 03/06/2015 00:00:00;1899,140701868982 03/06/2015 00:00:00;1899,140701868982 04/06/2015 00:00:00;1892,968186290105 04/06/2015 00:00:00;1892,968186290105 04/06/2015 00:00:00;1892,968186290105 05/06/2015 00:00:00;1870,016398818809 05/06/2015 00:00:00;1870,016398818809 05/06/2015 00:00:00;1870,016398818809 08/06/2015 00:00:00;1853,243686454103 08/06/2015 00:00:00;1853,243686454103 08/06/2015 00:00:00;1853,243686454103 09/06/2015 00:00:00;1851,400459166468 09/06/2015 00:00:00;1851,400459166468 09/06/2015 00:00:00;1851,400459166468 10/06/2015 00:00:00;1880,249262052653 10/06/2015 00:00:00;1880,249262052653 10/06/2015 00:00:00;1880,249262052653 11/06/2015 00:00:00;1881,679239094306 11/06/2015 00:00:00;1881,679239094306 11/06/2015 00:00:00;1881,679239094306 12/06/2015 00:00:00;1863,246966217957 12/06/2015 00:00:00;1863,246966217957 12/06/2015 00:00:00;1863,246966217957 15/06/2015 00:00:00;1834,240734666636 15/06/2015 00:00:00;1834,240734666636 15/06/2015 00:00:00;1834,240734666636 16/06/2015 00:00:00;1843,686454574801 16/06/2015 00:00:00;1843,686454574801 16/06/2015 00:00:00;1843,686454574801 17/06/2015 00:00:00;1833,670055755518 17/06/2015 00:00:00;1833,670055755518 17/06/2015 00:00:00;1833,670055755518 18/06/2015 00:00:00;1831,997376188447 18/06/2015 00:00:00;1831,997376188447 18/06/2015 00:00:00;1831,997376188447 19/06/2015 00:00:00;1838,609380124162 19/06/2015 00:00:00;1838,609380124162 19/06/2015 00:00:00;1838,609380124162 22/06/2015 00:00:00;1873,794686782074 22/06/2015 00:00:00;1873,794686782074 22/06/2015 00:00:00;1873,794686782074 23/06/2015 00:00:00;1895,992128566260 23/06/2015 00:00:00;1895,992128566260 23/06/2015 00:00:00;1895,992128566260 24/06/2015 00:00:00;1891,420137749600 24/06/2015 00:00:00;1891,420137749600 24/06/2015 00:00:00;1891,420137749600 25/06/2015 00:00:00;1895,867497539693 25/06/2015 00:00:00;1895,867497539693 25/06/2015 00:00:00;1895,867497539693 26/06/2015 00:00:00;1893,506067562652 26/06/2015 00:00:00;1893,506067562652 26/06/2015 00:00:00;1893,506067562652 29/06/2015 00:00:00;1850,646113479357 29/06/2015 00:00:00;1850,646113479357 29/06/2015 00:00:00;1850,646113479357 30/06/2015 00:00:00;1834,575270580050 30/06/2015 00:00:00;1834,575270580050 30/06/2015 00:00:00;1834,575270580050 01/07/2015 00:00:00;1869,511315184829 01/07/2015 00:00:00;1869,511315184829 01/07/2015 00:00:00;1869,511315184829 02/07/2015 00:00:00;1854,273532305201 02/07/2015 00:00:00;1854,273532305201 02/07/2015 00:00:00;1854,273532305201 03/07/2015 00:00:00;1847,759921285196 03/07/2015 00:00:00;1847,759921285196 03/07/2015 00:00:00;1847,759921285196 06/07/2015 00:00:00;1835,264020990020 06/07/2015 00:00:00;1835,264020990020 06/07/2015 00:00:00;1835,264020990020 07/07/2015 00:00:00;1817,645129550208 07/07/2015 00:00:00;1817,645129550208 07/07/2015 00:00:00;1817,645129550208 08/07/2015 00:00:00;1824,650705148763 08/07/2015 00:00:00;1824,650705148763 08/07/2015 00:00:00;1824,650705148763 09/07/2015 00:00:00;1846,612003935245 09/07/2015 00:00:00;1846,612003935245 09/07/2015 00:00:00;1846,612003935245 10/07/2015 00:00:00;1875,815021317986 10/07/2015 00:00:00;1875,815021317986 10/07/2015 00:00:00;1875,815021317986 13/07/2015 00:00:00;1903,174811413092 13/07/2015 00:00:00;1903,174811413092 13/07/2015 00:00:00;1903,174811413092 15/07/2015 00:00:00;1926,179075106100 15/07/2015 00:00:00;1926,179075106100 15/07/2015 00:00:00;1926,179075106100 16/07/2015 00:00:00;1950,947851754175 16/07/2015 00:00:00;1950,947851754175 16/07/2015 00:00:00;1950,947851754175 17/07/2015 00:00:00;1956,884224335347 17/07/2015 00:00:00;1956,884224335347 17/07/2015 00:00:00;1956,884224335347 20/07/2015 00:00:00;1966,802230238919 20/07/2015 00:00:00;1966,802230238919 20/07/2015 00:00:00;1966,802230238919 21/07/2015 00:00:00;1954,929485076574 21/07/2015 00:00:00;1954,929485076574 21/07/2015 00:00:00;1954,929485076574 22/07/2015 00:00:00;1947,589373564605 22/07/2015 00:00:00;1947,589373564605 22/07/2015 00:00:00;1947,589373564605 23/07/2015 00:00:00;1945,942932108390 23/07/2015 00:00:00;1945,942932108390 23/07/2015 00:00:00;1945,942932108390 24/07/2015 00:00:00;1944,165300097895 24/07/2015 00:00:00;1944,165300097895 24/07/2015 00:00:00;1944,165300097895 27/07/2015 00:00:00;1904,001311905055 27/07/2015 00:00:00;1904,001311905055 27/07/2015 00:00:00;1904,001311905055 28/07/2015 00:00:00;1931,151197113313 28/07/2015 00:00:00;1931,151197113313 28/07/2015 00:00:00;1931,151197113313 29/07/2015 00:00:00;1933,132174482942 29/07/2015 00:00:00;1933,132174482942 29/07/2015 00:00:00;1933,132174482942 30/07/2015 00:00:00;1953,794686782051 30/07/2015 00:00:00;1953,794686782051 30/07/2015 00:00:00;1953,794686782051 31/07/2015 00:00:00;1966,448015742362 31/07/2015 00:00:00;1966,448015742362 31/07/2015 00:00:00;1966,448015742362 03/08/2015 00:00:00;1977,304034109037 03/08/2015 00:00:00;1977,304034109037 03/08/2015 00:00:00;1977,304034109037 04/08/2015 00:00:00;1979,357166283520 04/08/2015 00:00:00;1979,357166283520 04/08/2015 00:00:00;1979,357166283520 05/08/2015 00:00:00;1984,132502459314 05/08/2015 00:00:00;1984,132502459314 05/08/2015 00:00:00;1984,132502459314 06/08/2015 00:00:00;1984,650705148720 06/08/2015 00:00:00;1984,650705148720 06/08/2015 00:00:00;1984,650705148720 07/08/2015 00:00:00;1973,781567726617 07/08/2015 00:00:00;1973,781567726617 07/08/2015 00:00:00;1973,781567726617 10/08/2015 00:00:00;1983,004263692505 10/08/2015 00:00:00;1983,004263692505 10/08/2015 00:00:00;1983,004263692505 11/08/2015 00:00:00;1962,420465725964 11/08/2015 00:00:00;1962,420465725964 11/08/2015 00:00:00;1962,420465725964 12/08/2015 00:00:00;1924,860610035583 12/08/2015 00:00:00;1924,860610035583 12/08/2015 00:00:00;1924,860610035583 13/08/2015 00:00:00;1951,033125614454 13/08/2015 00:00:00;1951,033125614454 13/08/2015 00:00:00;1951,033125614454 14/08/2015 00:00:00;1958,005903574440 14/08/2015 00:00:00;1958,005903574440 14/08/2015 00:00:00;1958,005903574440 17/08/2015 00:00:00;1956,569367005073 17/08/2015 00:00:00;1956,569367005073 17/08/2015 00:00:00;1956,569367005073 18/08/2015 00:00:00;1962,728763528522 18/08/2015 00:00:00;1962,728763528522 18/08/2015 00:00:00;1962,728763528522 19/08/2015 00:00:00;1945,339455558700 19/08/2015 00:00:00;1945,339455558700 19/08/2015 00:00:00;1945,339455558700 20/08/2015 00:00:00;1912,069530993277 20/08/2015 00:00:00;1912,069530993277 20/08/2015 00:00:00;1912,069530993277 21/08/2015 00:00:00;1864,906526729596 21/08/2015 00:00:00;1864,906526729596 21/08/2015 00:00:00;1864,906526729596 24/08/2015 00:00:00;1822,033453590873 24/08/2015 00:00:00;1822,033453590873 24/08/2015 00:00:00;1822,033453590873 25/08/2015 00:00:00;1850,423089537077 25/08/2015 00:00:00;1850,423089537077 25/08/2015 00:00:00;1850,423089537077 26/08/2015 00:00:00;1841,397179402609 26/08/2015 00:00:00;1841,397179402609 26/08/2015 00:00:00;1841,397179402609 27/08/2015 00:00:00;1887,609052147760 27/08/2015 00:00:00;1887,609052147760 27/08/2015 00:00:00;1887,609052147760 28/08/2015 00:00:00;1883,227287634806 28/08/2015 00:00:00;1883,227287634806 28/08/2015 00:00:00;1883,227287634806 31/08/2015 00:00:00;1881,239750737463 31/08/2015 00:00:00;1881,239750737463 31/08/2015 00:00:00;1881,239750737463 01/09/2015 00:00:00;1845,155788782733 01/09/2015 00:00:00;1845,155788782733 01/09/2015 00:00:00;1845,155788782733 02/09/2015 00:00:00;1841,653000983455 02/09/2015 00:00:00;1841,653000983455 02/09/2015 00:00:00;1841,653000983455 03/09/2015 00:00:00;1865,805182026413 03/09/2015 00:00:00;1865,805182026413 03/09/2015 00:00:00;1865,805182026413 04/09/2015 00:00:00;1841,672679566597 04/09/2015 00:00:00;1841,672679566597 04/09/2015 00:00:00;1841,672679566597 07/09/2015 00:00:00;1844,598228927042 07/09/2015 00:00:00;1844,598228927042 07/09/2015 00:00:00;1844,598228927042 08/09/2015 00:00:00;1857,494260412771 08/09/2015 00:00:00;1857,494260412771 08/09/2015 00:00:00;1857,494260412771 09/09/2015 00:00:00;1876,398819284528 09/09/2015 00:00:00;1876,398819284528 09/09/2015 00:00:00;1876,398819284528 10/09/2015 00:00:00;1867,622171203192 10/09/2015 00:00:00;1867,622171203192 10/09/2015 00:00:00;1867,622171203192 11/09/2015 00:00:00;1854,266972777482 11/09/2015 00:00:00;1854,266972777482 11/09/2015 00:00:00;1854,266972777482 14/09/2015 00:00:00;1843,863561823073 14/09/2015 00:00:00;1843,863561823073 14/09/2015 00:00:00;1843,863561823073 15/09/2015 00:00:00;1852,351590684993 15/09/2015 00:00:00;1852,351590684993 15/09/2015 00:00:00;1852,351590684993 16/09/2015 00:00:00;1857,691046244191 16/09/2015 00:00:00;1857,691046244191 16/09/2015 00:00:00;1857,691046244191 17/09/2015 00:00:00;1865,319776975576 17/09/2015 00:00:00;1865,319776975576 17/09/2015 00:00:00;1865,319776975576 18/09/2015 00:00:00;1857,645129550193 18/09/2015 00:00:00;1857,645129550193 18/09/2015 00:00:00;1857,645129550193 21/09/2015 00:00:00;1864,178419153340 21/09/2015 00:00:00;1864,178419153340 21/09/2015 00:00:00;1864,178419153340 22/09/2015 00:00:00;1840,262381108085 22/09/2015 00:00:00;1840,262381108085 22/09/2015 00:00:00;1840,262381108085 23/09/2015 00:00:00;1842,459822892276 23/09/2015 00:00:00;1842,459822892276 23/09/2015 00:00:00;1842,459822892276 24/09/2015 00:00:00;1836,438176450821 24/09/2015 00:00:00;1836,438176450821 24/09/2015 00:00:00;1836,438176450821 25/09/2015 00:00:00;1847,510659232058 25/09/2015 00:00:00;1847,510659232058 25/09/2015 00:00:00;1847,510659232058 28/09/2015 00:00:00;1838,261725155314 28/09/2015 00:00:00;1838,261725155314 28/09/2015 00:00:00;1838,261725155314 29/09/2015 00:00:00;1823,955395211073 29/09/2015 00:00:00;1823,955395211073 29/09/2015 00:00:00;1823,955395211073 30/09/2015 00:00:00;1838,386356181880 30/09/2015 00:00:00;1838,386356181880 30/09/2015 00:00:00;1838,386356181880 01/10/2015 00:00:00;1836,982617251083 01/10/2015 00:00:00;1836,982617251083 01/10/2015 00:00:00;1836,982617251083 02/10/2015 00:00:00;1838,714332567579 02/10/2015 00:00:00;1838,714332567579 02/10/2015 00:00:00;1838,714332567579 05/10/2015 00:00:00;1857,422105607916 05/10/2015 00:00:00;1857,422105607916 05/10/2015 00:00:00;1857,422105607916 06/10/2015 00:00:00;1862,925549359964 06/10/2015 00:00:00;1862,925549359964 06/10/2015 00:00:00;1862,925549359964 07/10/2015 00:00:00;1848,369957362591 07/10/2015 00:00:00;1848,369957362591 07/10/2015 00:00:00;1848,369957362591 08/10/2015 00:00:00;1854,076746473774 08/10/2015 00:00:00;1854,076746473774 08/10/2015 00:00:00;1854,076746473774 09/10/2015 00:00:00;1849,321088881122 09/10/2015 00:00:00;1849,321088881122 09/10/2015 00:00:00;1849,321088881122 12/10/2015 00:00:00;1844,034109543635 12/10/2015 00:00:00;1844,034109543635 12/10/2015 00:00:00;1844,034109543635 13/10/2015 00:00:00;1839,881928500671 13/10/2015 00:00:00;1839,881928500671 13/10/2015 00:00:00;1839,881928500671 14/10/2015 00:00:00;1837,356510330780 14/10/2015 00:00:00;1837,356510330780 14/10/2015 00:00:00;1837,356510330780 15/10/2015 00:00:00;1856,241390619394 15/10/2015 00:00:00;1856,241390619394 15/10/2015 00:00:00;1856,241390619394 16/10/2015 00:00:00;1862,971466053961 16/10/2015 00:00:00;1862,971466053961 16/10/2015 00:00:00;1862,971466053961 19/10/2015 00:00:00;1876,713676614797 19/10/2015 00:00:00;1876,713676614797 19/10/2015 00:00:00;1876,713676614797 20/10/2015 00:00:00;1881,495572318305 20/10/2015 00:00:00;1881,495572318305 20/10/2015 00:00:00;1881,495572318305 21/10/2015 00:00:00;1888,022302393738 21/10/2015 00:00:00;1888,022302393738 21/10/2015 00:00:00;1888,022302393738 22/10/2015 00:00:00;1905,844539192683 22/10/2015 00:00:00;1905,844539192683 22/10/2015 00:00:00;1905,844539192683 23/10/2015 00:00:00;1924,335847818457 23/10/2015 00:00:00;1924,335847818457 23/10/2015 00:00:00;1924,335847818457 26/10/2015 00:00:00;1919,337487700387 26/10/2015 00:00:00;1919,337487700387 26/10/2015 00:00:00;1919,337487700387 27/10/2015 00:00:00;1911,157756641025 27/10/2015 00:00:00;1911,157756641025 27/10/2015 00:00:00;1911,157756641025 28/10/2015 00:00:00;1922,269596588546 28/10/2015 00:00:00;1922,269596588546 28/10/2015 00:00:00;1922,269596588546 29/10/2015 00:00:00;1929,681862905369 29/10/2015 00:00:00;1929,681862905369 29/10/2015 00:00:00;1929,681862905369 30/10/2015 00:00:00;1933,381436536067 30/10/2015 00:00:00;1933,381436536067 30/10/2015 00:00:00;1933,381436536067 02/11/2015 00:00:00;1943,738930796477 02/11/2015 00:00:00;1943,738930796477 02/11/2015 00:00:00;1943,738930796477 03/11/2015 00:00:00;1946,703837323206 03/11/2015 00:00:00;1946,703837323206 03/11/2015 00:00:00;1946,703837323206 04/11/2015 00:00:00;1946,487372908644 04/11/2015 00:00:00;1946,487372908644 04/11/2015 00:00:00;1946,487372908644 05/11/2015 00:00:00;1952,430305017531 05/11/2015 00:00:00;1952,430305017531 05/11/2015 00:00:00;1952,430305017531 06/11/2015 00:00:00;1968,166612003424 06/11/2015 00:00:00;1968,166612003424 06/11/2015 00:00:00;1968,166612003424 09/11/2015 00:00:00;1951,006887503592 09/11/2015 00:00:00;1951,006887503592 09/11/2015 00:00:00;1951,006887503592 10/11/2015 00:00:00;1951,938340438981 10/11/2015 00:00:00;1951,938340438981 10/11/2015 00:00:00;1951,938340438981 12/11/2015 00:00:00;1949,590029517367 12/11/2015 00:00:00;1949,590029517367 12/11/2015 00:00:00;1949,590029517367 13/11/2015 00:00:00;1938,550344374700 13/11/2015 00:00:00;1938,550344374700 13/11/2015 00:00:00;1938,550344374700 16/11/2015 00:00:00;1949,609708100509 16/11/2015 00:00:00;1949,609708100509 16/11/2015 00:00:00;1949,609708100509 17/11/2015 00:00:00;1974,811413577708 17/11/2015 00:00:00;1974,811413577708 17/11/2015 00:00:00;1974,811413577708 18/11/2015 00:00:00;1969,918005903062 18/11/2015 00:00:00;1969,918005903062 18/11/2015 00:00:00;1969,918005903062 19/11/2015 00:00:00;1984,801574286134 19/11/2015 00:00:00;1984,801574286134 19/11/2015 00:00:00;1984,801574286134 20/11/2015 00:00:00;1989,065267300236 20/11/2015 00:00:00;1989,065267300236 20/11/2015 00:00:00;1989,065267300236 23/11/2015 00:00:00;1992,056411937821 23/11/2015 00:00:00;1992,056411937821 23/11/2015 00:00:00;1992,056411937821 24/11/2015 00:00:00;1969,445719907653 24/11/2015 00:00:00;1969,445719907653 24/11/2015 00:00:00;1969,445719907653 25/11/2015 00:00:00;1999,553952114926 25/11/2015 00:00:00;1999,553952114926 25/11/2015 00:00:00;1999,553952114926 26/11/2015 00:00:00;2013,702853394031 26/11/2015 00:00:00;2013,702853394031 26/11/2015 00:00:00;2013,702853394031 27/11/2015 00:00:00;2021,784191537682 27/11/2015 00:00:00;2021,784191537682 27/11/2015 00:00:00;2021,784191537682 30/11/2015 00:00:00;2036,156116759062 30/11/2015 00:00:00;2036,156116759062 30/11/2015 00:00:00;2036,156116759062 01/12/2015 00:00:00;2036,838307641318 01/12/2015 00:00:00;2036,838307641318 01/12/2015 00:00:00;2036,838307641318 02/12/2015 00:00:00;2042,505739586217 02/12/2015 00:00:00;2042,505739586217 02/12/2015 00:00:00;2042,505739586217 03/12/2015 00:00:00;2012,922269596064 03/12/2015 00:00:00;2012,922269596064 03/12/2015 00:00:00;2012,922269596064 04/12/2015 00:00:00;2009,754017710200 04/12/2015 00:00:00;2009,754017710200 04/12/2015 00:00:00;2009,754017710200 07/12/2015 00:00:00;2026,716956378611 07/12/2015 00:00:00;2026,716956378611 07/12/2015 00:00:00;2026,716956378611 08/12/2015 00:00:00;2004,093145293015 08/12/2015 00:00:00;2004,093145293015 08/12/2015 00:00:00;2004,093145293015 09/12/2015 00:00:00;1987,149885207746 09/12/2015 00:00:00;1987,149885207746 09/12/2015 00:00:00;1987,149885207746 10/12/2015 00:00:00;1977,638570022441 10/12/2015 00:00:00;1977,638570022441 10/12/2015 00:00:00;1977,638570022441 11/12/2015 00:00:00;1953,361757952917 11/12/2015 00:00:00;1953,361757952917 11/12/2015 00:00:00;1953,361757952917 14/12/2015 00:00:00;1936,746474253347 14/12/2015 00:00:00;1936,746474253347 14/12/2015 00:00:00;1936,746474253347 15/12/2015 00:00:00;1967,458183010309 15/12/2015 00:00:00;1967,458183010309 15/12/2015 00:00:00;1967,458183010309 16/12/2015 00:00:00;1974,109544112308 16/12/2015 00:00:00;1974,109544112308 16/12/2015 00:00:00;1974,109544112308 17/12/2015 00:00:00;1996,215152508497 17/12/2015 00:00:00;1996,215152508497 17/12/2015 00:00:00;1996,215152508497 18/12/2015 00:00:00;1980,583797966028 18/12/2015 00:00:00;1980,583797966028 18/12/2015 00:00:00;1980,583797966028 21/12/2015 00:00:00;1963,620859297617 21/12/2015 00:00:00;1963,620859297617 21/12/2015 00:00:00;1963,620859297617 22/12/2015 00:00:00;1956,917021973906 22/12/2015 00:00:00;1956,917021973906 22/12/2015 00:00:00;1956,917021973906 23/12/2015 00:00:00;1978,668415873539 23/12/2015 00:00:00;1978,668415873539 23/12/2015 00:00:00;1978,668415873539 24/12/2015 00:00:00;1977,743522465864 24/12/2015 00:00:00;1977,743522465864 24/12/2015 00:00:00;1977,743522465864 28/12/2015 00:00:00;1978,163332239561 28/12/2015 00:00:00;1978,163332239561 28/12/2015 00:00:00;1978,163332239561 29/12/2015 00:00:00;2010,239422761035 29/12/2015 00:00:00;2010,239422761035 29/12/2015 00:00:00;2010,239422761035 30/12/2015 00:00:00;2009,065267300228 30/12/2015 00:00:00;2009,065267300228 30/12/2015 00:00:00;2009,065267300228 31/12/2015 00:00:00;1999,829452278912 31/12/2015 00:00:00;1999,829452278912 31/12/2015 00:00:00;1999,829452278912 04/01/2016 00:00:00;1961,685798621985 04/01/2016 00:00:00;1961,685798621985 04/01/2016 00:00:00;1961,685798621985 05/01/2016 00:00:00;1959,586749753504 05/01/2016 00:00:00;1959,586749753504 05/01/2016 00:00:00;1959,586749753504 06/01/2016 00:00:00;1938,071498851574 06/01/2016 00:00:00;1938,071498851574 06/01/2016 00:00:00;1938,071498851574 07/01/2016 00:00:00;1906,926861265489 07/01/2016 00:00:00;1906,926861265489 07/01/2016 00:00:00;1906,926861265489 08/01/2016 00:00:00;1893,578222367493 08/01/2016 00:00:00;1893,578222367493 08/01/2016 00:00:00;1893,578222367493 11/01/2016 00:00:00;1873,617579533782 11/01/2016 00:00:00;1873,617579533782 11/01/2016 00:00:00;1873,617579533782 12/01/2016 00:00:00;1900,596917021476 12/01/2016 00:00:00;1900,596917021476 12/01/2016 00:00:00;1900,596917021476 13/01/2016 00:00:00;1901,292226959160 13/01/2016 00:00:00;1901,292226959160 13/01/2016 00:00:00;1901,292226959160 14/01/2016 00:00:00;1867,038373236637 14/01/2016 00:00:00;1867,038373236637 14/01/2016 00:00:00;1867,038373236637 15/01/2016 00:00:00;1839,606428336677 15/01/2016 00:00:00;1839,606428336677 15/01/2016 00:00:00;1839,606428336677 18/01/2016 00:00:00;1837,284355525920 18/01/2016 00:00:00;1837,284355525920 18/01/2016 00:00:00;1837,284355525920 19/01/2016 00:00:00;1844,178419153336 19/01/2016 00:00:00;1844,178419153336 19/01/2016 00:00:00;1844,178419153336 20/01/2016 00:00:00;1825,116431616444 20/01/2016 00:00:00;1825,116431616444 20/01/2016 00:00:00;1825,116431616444 21/01/2016 00:00:00;1837,822236798468 21/01/2016 00:00:00;1837,822236798468 21/01/2016 00:00:00;1837,822236798468 22/01/2016 00:00:00;1860,301738274355 22/01/2016 00:00:00;1860,301738274355 22/01/2016 00:00:00;1860,301738274355 25/01/2016 00:00:00;1870,770744505904 25/01/2016 00:00:00;1870,770744505904 25/01/2016 00:00:00;1870,770744505904 26/01/2016 00:00:00;1878,832404066413 26/01/2016 00:00:00;1878,832404066413 26/01/2016 00:00:00;1878,832404066413 27/01/2016 00:00:00;1884,486716955884 27/01/2016 00:00:00;1884,486716955884 27/01/2016 00:00:00;1884,486716955884 28/01/2016 00:00:00;1854,083306001480 28/01/2016 00:00:00;1854,083306001480 28/01/2016 00:00:00;1854,083306001480 29/01/2016 00:00:00;1885,510003279268 29/01/2016 00:00:00;1885,510003279268 29/01/2016 00:00:00;1885,510003279268 01/02/2016 00:00:00;1897,763201049025 01/02/2016 00:00:00;1897,763201049025 01/02/2016 00:00:00;1897,763201049025 02/02/2016 00:00:00;1874,850770744013 02/02/2016 00:00:00;1874,850770744013 02/02/2016 00:00:00;1874,850770744013 03/02/2016 00:00:00;1847,720564118897 03/02/2016 00:00:00;1847,720564118897 03/02/2016 00:00:00;1847,720564118897 04/02/2016 00:00:00;1840,898655296334 04/02/2016 00:00:00;1840,898655296334 04/02/2016 00:00:00;1840,898655296334 05/02/2016 00:00:00;1835,204985240579 05/02/2016 00:00:00;1835,204985240579 05/02/2016 00:00:00;1835,204985240579 08/02/2016 00:00:00;1766,946539848665 08/02/2016 00:00:00;1766,946539848665 08/02/2016 00:00:00;1766,946539848665 09/02/2016 00:00:00;1764,683502787334 09/02/2016 00:00:00;1764,683502787334 09/02/2016 00:00:00;1764,683502787334 10/02/2016 00:00:00;1793,735651032653 10/02/2016 00:00:00;1793,735651032653 10/02/2016 00:00:00;1793,735651032653 11/02/2016 00:00:00;1744,119383403935 11/02/2016 00:00:00;1744,119383403935 11/02/2016 00:00:00;1744,119383403935 12/02/2016 00:00:00;1755,204985240600 12/02/2016 00:00:00;1755,204985240600 12/02/2016 00:00:00;1755,204985240600 15/02/2016 00:00:00;1800,150869136948 15/02/2016 00:00:00;1800,150869136948 15/02/2016 00:00:00;1800,150869136948 16/02/2016 00:00:00;1807,412266316349 16/02/2016 00:00:00;1807,412266316349 16/02/2016 00:00:00;1807,412266316349 17/02/2016 00:00:00;1835,119711380297 17/02/2016 00:00:00;1835,119711380297 17/02/2016 00:00:00;1835,119711380297 18/02/2016 00:00:00;1841,928501147432 18/02/2016 00:00:00;1841,928501147432 18/02/2016 00:00:00;1841,928501147432 19/02/2016 00:00:00;1836,556247949663 19/02/2016 00:00:00;1836,556247949663 19/02/2016 00:00:00;1836,556247949663 22/02/2016 00:00:00;1840,393571662355 22/02/2016 00:00:00;1840,393571662355 22/02/2016 00:00:00;1840,393571662355 23/02/2016 00:00:00;1841,338143653171 23/02/2016 00:00:00;1841,338143653171 23/02/2016 00:00:00;1841,338143653171 24/02/2016 00:00:00;1837,297474581345 24/02/2016 00:00:00;1837,297474581345 24/02/2016 00:00:00;1837,297474581345 25/02/2016 00:00:00;1838,970154148416 25/02/2016 00:00:00;1838,970154148416 25/02/2016 00:00:00;1838,970154148416 26/02/2016 00:00:00;1843,581502131360 26/02/2016 00:00:00;1843,581502131360 26/02/2016 00:00:00;1843,581502131360 29/02/2016 00:00:00;1851,000327975897 29/02/2016 00:00:00;1851,000327975897 29/02/2016 00:00:00;1851,000327975897 01/03/2016 00:00:00;1878,058379796159 01/03/2016 00:00:00;1878,058379796159 01/03/2016 00:00:00;1878,058379796159 02/03/2016 00:00:00;1859,521154476387 02/03/2016 00:00:00;1859,521154476387 02/03/2016 00:00:00;1859,521154476387 03/03/2016 00:00:00;1857,048212528207 03/03/2016 00:00:00;1857,048212528207 03/03/2016 00:00:00;1857,048212528207 04/03/2016 00:00:00;1872,850114791240 04/03/2016 00:00:00;1872,850114791240 04/03/2016 00:00:00;1872,850114791240 07/03/2016 00:00:00;1868,002623810592 07/03/2016 00:00:00;1868,002623810592 07/03/2016 00:00:00;1868,002623810592 08/03/2016 00:00:00;1848,586421777143 08/03/2016 00:00:00;1848,586421777143 08/03/2016 00:00:00;1848,586421777143 09/03/2016 00:00:00;1853,138734010661 09/03/2016 00:00:00;1853,138734010661 09/03/2016 00:00:00;1853,138734010661 10/03/2016 00:00:00;1838,530665791577 10/03/2016 00:00:00;1838,530665791577 10/03/2016 00:00:00;1838,530665791577 11/03/2016 00:00:00;1861,410298458019 11/03/2016 00:00:00;1861,410298458019 11/03/2016 00:00:00;1861,410298458019 14/03/2016 00:00:00;1869,806493931942 14/03/2016 00:00:00;1869,806493931942 14/03/2016 00:00:00;1869,806493931942 15/03/2016 00:00:00;1875,001639881432 15/03/2016 00:00:00;1875,001639881432 15/03/2016 00:00:00;1875,001639881432 16/03/2016 00:00:00;1879,298130534104 16/03/2016 00:00:00;1879,298130534104 16/03/2016 00:00:00;1879,298130534104 17/03/2016 00:00:00;1874,660544440304 17/03/2016 00:00:00;1874,660544440304 17/03/2016 00:00:00;1874,660544440304 18/03/2016 00:00:00;1886,441456214653 18/03/2016 00:00:00;1886,441456214653 18/03/2016 00:00:00;1886,441456214653 21/03/2016 00:00:00;1881,134798294025 21/03/2016 00:00:00;1881,134798294025 21/03/2016 00:00:00;1881,134798294025 22/03/2016 00:00:00;1892,587733682673 22/03/2016 00:00:00;1892,587733682673 22/03/2016 00:00:00;1892,587733682673 23/03/2016 00:00:00;1900,741226631179 23/03/2016 00:00:00;1900,741226631179 23/03/2016 00:00:00;1900,741226631179 24/03/2016 00:00:00;1879,855690389794 24/03/2016 00:00:00;1879,855690389794 24/03/2016 00:00:00;1879,855690389794 29/03/2016 00:00:00;1885,444408002124 29/03/2016 00:00:00;1885,444408002124 29/03/2016 00:00:00;1885,444408002124 30/03/2016 00:00:00;1913,879960642326 30/03/2016 00:00:00;1913,879960642326 30/03/2016 00:00:00;1913,879960642326 31/03/2016 00:00:00;1906,612003935211 31/03/2016 00:00:00;1906,612003935211 31/03/2016 00:00:00;1906,612003935211 01/04/2016 00:00:00;1893,886520170045 01/04/2016 00:00:00;1893,886520170045 01/04/2016 00:00:00;1893,886520170045 04/04/2016 00:00:00;1900,085273859778 04/04/2016 00:00:00;1900,085273859778 04/04/2016 00:00:00;1900,085273859778 05/04/2016 00:00:00;1874,083306001470 05/04/2016 00:00:00;1874,083306001470 05/04/2016 00:00:00;1874,083306001470 06/04/2016 00:00:00;1889,006231550827 06/04/2016 00:00:00;1889,006231550827 06/04/2016 00:00:00;1889,006231550827 07/04/2016 00:00:00;1879,029189897828 07/04/2016 00:00:00;1879,029189897828 07/04/2016 00:00:00;1879,029189897828 08/04/2016 00:00:00;1891,564447359288 08/04/2016 00:00:00;1891,564447359288 08/04/2016 00:00:00;1891,564447359288 11/04/2016 00:00:00;1891,892423744988 11/04/2016 00:00:00;1891,892423744988 11/04/2016 00:00:00;1891,892423744988 12/04/2016 00:00:00;1901,935060675126 12/04/2016 00:00:00;1901,935060675126 12/04/2016 00:00:00;1901,935060675126 13/04/2016 00:00:00;1928,488028861409 13/04/2016 00:00:00;1928,488028861409 13/04/2016 00:00:00;1928,488028861409 14/04/2016 00:00:00;1932,705805181513 14/04/2016 00:00:00;1932,705805181513 14/04/2016 00:00:00;1932,705805181513 15/04/2016 00:00:00;1918,701213512117 15/04/2016 00:00:00;1918,701213512117 15/04/2016 00:00:00;1918,701213512117 18/04/2016 00:00:00;1924,473597900439 18/04/2016 00:00:00;1924,473597900439 18/04/2016 00:00:00;1924,473597900439 19/04/2016 00:00:00;1936,543128894204 19/04/2016 00:00:00;1936,543128894204 19/04/2016 00:00:00;1936,543128894204 20/04/2016 00:00:00;1929,006231550815 20/04/2016 00:00:00;1929,006231550815 20/04/2016 00:00:00;1929,006231550815 21/04/2016 00:00:00;1929,170219743665 21/04/2016 00:00:00;1929,170219743665 21/04/2016 00:00:00;1929,170219743665 22/04/2016 00:00:00;1925,391931780399 22/04/2016 00:00:00;1925,391931780399 22/04/2016 00:00:00;1925,391931780399 25/04/2016 00:00:00;1926,402099048355 25/04/2016 00:00:00;1926,402099048355 25/04/2016 00:00:00;1926,402099048355 26/04/2016 00:00:00;1924,388324040157 26/04/2016 00:00:00;1924,388324040157 26/04/2016 00:00:00;1924,388324040157 27/04/2016 00:00:00;1941,344703180854 27/04/2016 00:00:00;1941,344703180854 27/04/2016 00:00:00;1941,344703180854 28/04/2016 00:00:00;1936,254509674788 28/04/2016 00:00:00;1936,254509674788 28/04/2016 00:00:00;1936,254509674788 29/04/2016 00:00:00;1924,676943259572 29/04/2016 00:00:00;1924,676943259572 29/04/2016 00:00:00;1924,676943259572 02/05/2016 00:00:00;1934,129222695450 02/05/2016 00:00:00;1934,129222695450 02/05/2016 00:00:00;1934,129222695450 03/05/2016 00:00:00;1927,681206952585 03/05/2016 00:00:00;1927,681206952585 03/05/2016 00:00:00;1927,681206952585 04/05/2016 00:00:00;1918,779927844684 04/05/2016 00:00:00;1918,779927844684 04/05/2016 00:00:00;1918,779927844684 06/05/2016 00:00:00;1915,965890455376 06/05/2016 00:00:00;1915,965890455376 06/05/2016 00:00:00;1915,965890455376 09/05/2016 00:00:00;1924,375204984728 09/05/2016 00:00:00;1924,375204984728 09/05/2016 00:00:00;1924,375204984728 10/05/2016 00:00:00;1939,134142341234 10/05/2016 00:00:00;1939,134142341234 10/05/2016 00:00:00;1939,134142341234 11/05/2016 00:00:00;1939,448999671506 11/05/2016 00:00:00;1939,448999671506 11/05/2016 00:00:00;1939,448999671506 12/05/2016 00:00:00;1931,039685142154 12/05/2016 00:00:00;1931,039685142154 12/05/2016 00:00:00;1931,039685142154 13/05/2016 00:00:00;1937,021974417325 13/05/2016 00:00:00;1937,021974417325 13/05/2016 00:00:00;1937,021974417325 17/05/2016 00:00:00;1933,492948507191 17/05/2016 00:00:00;1933,492948507191 17/05/2016 00:00:00;1933,492948507191 18/05/2016 00:00:00;1934,594949163143 18/05/2016 00:00:00;1934,594949163143 18/05/2016 00:00:00;1934,594949163143 19/05/2016 00:00:00;1923,082978025068 19/05/2016 00:00:00;1923,082978025068 19/05/2016 00:00:00;1923,082978025068 20/05/2016 00:00:00;1941,443096096562 20/05/2016 00:00:00;1941,443096096562 20/05/2016 00:00:00;1941,443096096562 23/05/2016 00:00:00;1946,723515906335 23/05/2016 00:00:00;1946,723515906335 23/05/2016 00:00:00;1946,723515906335 24/05/2016 00:00:00;1978,314201376972 24/05/2016 00:00:00;1978,314201376972 24/05/2016 00:00:00;1978,314201376972 25/05/2016 00:00:00;1990,455887175591 25/05/2016 00:00:00;1990,455887175591 25/05/2016 00:00:00;1990,455887175591 26/05/2016 00:00:00;2000,327976385165 26/05/2016 00:00:00;2000,327976385165 26/05/2016 00:00:00;2000,327976385165 27/05/2016 00:00:00;2004,283371596709 27/05/2016 00:00:00;2004,283371596709 27/05/2016 00:00:00;2004,283371596709 30/05/2016 00:00:00;2006,251229910910 30/05/2016 00:00:00;2006,251229910910 30/05/2016 00:00:00;2006,251229910910 31/05/2016 00:00:00;2013,158412593755 31/05/2016 00:00:00;2013,158412593755 31/05/2016 00:00:00;2013,158412593755 01/06/2016 00:00:00;2014,660544440261 01/06/2016 00:00:00;2014,660544440261 01/06/2016 00:00:00;2014,660544440261 02/06/2016 00:00:00;2018,891439815793 02/06/2016 00:00:00;2018,891439815793 02/06/2016 00:00:00;2018,891439815793 03/06/2016 00:00:00;2008,547064610810 03/06/2016 00:00:00;2008,547064610810 03/06/2016 00:00:00;2008,547064610810 06/06/2016 00:00:00;2009,222695965352 06/06/2016 00:00:00;2009,222695965352 06/06/2016 00:00:00;2009,222695965352 07/06/2016 00:00:00;2019,796654640325 07/06/2016 00:00:00;2019,796654640325 07/06/2016 00:00:00;2019,796654640325 08/06/2016 00:00:00;2002,597572974209 08/06/2016 00:00:00;2002,597572974209 08/06/2016 00:00:00;2002,597572974209 09/06/2016 00:00:00;1991,518530665258 09/06/2016 00:00:00;1991,518530665258 09/06/2016 00:00:00;1991,518530665258 10/06/2016 00:00:00;1953,971794030306 10/06/2016 00:00:00;1953,971794030306 10/06/2016 00:00:00;1953,971794030306 13/06/2016 00:00:00;1921,698917677412 13/06/2016 00:00:00;1921,698917677412 13/06/2016 00:00:00;1921,698917677412 14/06/2016 00:00:00;1893,656936700050 14/06/2016 00:00:00;1893,656936700050 14/06/2016 00:00:00;1893,656936700050 15/06/2016 00:00:00;1905,057395866987 15/06/2016 00:00:00;1905,057395866987 15/06/2016 00:00:00;1905,057395866987 16/06/2016 00:00:00;1883,338799605923 16/06/2016 00:00:00;1883,338799605923 16/06/2016 00:00:00;1883,338799605923 17/06/2016 00:00:00;1902,669727779089 17/06/2016 00:00:00;1902,669727779089 17/06/2016 00:00:00;1902,669727779089 20/06/2016 00:00:00;1956,116759592784 20/06/2016 00:00:00;1956,116759592784 20/06/2016 00:00:00;1956,116759592784 21/06/2016 00:00:00;1957,691046244145 21/06/2016 00:00:00;1957,691046244145 21/06/2016 00:00:00;1957,691046244145 22/06/2016 00:00:00;1962,597572974219 22/06/2016 00:00:00;1962,597572974219 22/06/2016 00:00:00;1962,597572974219 23/06/2016 00:00:00;1983,935716627870 23/06/2016 00:00:00;1983,935716627870 23/06/2016 00:00:00;1983,935716627870 24/06/2016 00:00:00;1899,763857001786 24/06/2016 00:00:00;1899,763857001786 24/06/2016 00:00:00;1899,763857001786 27/06/2016 00:00:00;1842,984585109377 27/06/2016 00:00:00;1842,984585109377 27/06/2016 00:00:00;1842,984585109377 28/06/2016 00:00:00;1868,861921941118 28/06/2016 00:00:00;1868,861921941118 28/06/2016 00:00:00;1868,861921941118 29/06/2016 00:00:00;1906,015086913230 29/06/2016 00:00:00;1906,015086913230 29/06/2016 00:00:00;1906,015086913230 30/06/2016 00:00:00;1923,771728435036 30/06/2016 00:00:00;1923,771728435036 30/06/2016 00:00:00;1923,771728435036 01/07/2016 00:00:00;1944,460478845001 01/07/2016 00:00:00;1944,460478845001 01/07/2016 00:00:00;1944,460478845001 04/07/2016 00:00:00;1923,824204656748 04/07/2016 00:00:00;1923,824204656748 04/07/2016 00:00:00;1923,824204656748 05/07/2016 00:00:00;1894,417841914873 05/07/2016 00:00:00;1894,417841914873 05/07/2016 00:00:00;1894,417841914873 06/07/2016 00:00:00;1875,237782879129 06/07/2016 00:00:00;1875,237782879129 06/07/2016 00:00:00;1875,237782879129 07/07/2016 00:00:00;1887,700885535734 07/07/2016 00:00:00;1887,700885535734 07/07/2016 00:00:00;1887,700885535734 08/07/2016 00:00:00;1916,083961954224 08/07/2016 00:00:00;1916,083961954224 08/07/2016 00:00:00;1916,083961954224 11/07/2016 00:00:00;1941,712036732833 11/07/2016 00:00:00;1941,712036732833 11/07/2016 00:00:00;1941,712036732833 12/07/2016 00:00:00;1951,898983272679 12/07/2016 00:00:00;1951,898983272679 12/07/2016 00:00:00;1951,898983272679 13/07/2016 00:00:00;1956,543128894193 13/07/2016 00:00:00;1956,543128894193 13/07/2016 00:00:00;1956,543128894193 15/07/2016 00:00:00;1958,419153820398 15/07/2016 00:00:00;1958,419153820398 15/07/2016 00:00:00;1958,419153820398 18/07/2016 00:00:00;1972,430305017508 18/07/2016 00:00:00;1972,430305017508 18/07/2016 00:00:00;1972,430305017508 19/07/2016 00:00:00;1970,521482452733 19/07/2016 00:00:00;1970,521482452733 19/07/2016 00:00:00;1970,521482452733 20/07/2016 00:00:00;1994,798294522257 20/07/2016 00:00:00;1994,798294522257 20/07/2016 00:00:00;1994,798294522257 21/07/2016 00:00:00;1981,751393899105 21/07/2016 00:00:00;1981,751393899105 21/07/2016 00:00:00;1981,751393899105 22/07/2016 00:00:00;1992,331912101792 22/07/2016 00:00:00;1992,331912101792 22/07/2016 00:00:00;1992,331912101792 25/07/2016 00:00:00;2010,790423088996 25/07/2016 00:00:00;2010,790423088996 25/07/2016 00:00:00;2010,790423088996 26/07/2016 00:00:00;2017,618891439273 26/07/2016 00:00:00;2017,618891439273 26/07/2016 00:00:00;2017,618891439273 27/07/2016 00:00:00;2021,423417513394 27/07/2016 00:00:00;2021,423417513394 27/07/2016 00:00:00;2021,423417513394 28/07/2016 00:00:00;2033,617579533725 28/07/2016 00:00:00;2033,617579533725 28/07/2016 00:00:00;2033,617579533725 29/07/2016 00:00:00;2022,308953754784 29/07/2016 00:00:00;2022,308953754784 29/07/2016 00:00:00;2022,308953754784 01/08/2016 00:00:00;2020,734667103423 01/08/2016 00:00:00;2020,734667103423 01/08/2016 00:00:00;2020,734667103423 02/08/2016 00:00:00;2000,590357493721 02/08/2016 00:00:00;2000,590357493721 02/08/2016 00:00:00;2000,590357493721 03/08/2016 00:00:00;1986,756313544889 03/08/2016 00:00:00;1986,756313544889 03/08/2016 00:00:00;1986,756313544889 04/08/2016 00:00:00;2003,568383075878 04/08/2016 00:00:00;2003,568383075878 04/08/2016 00:00:00;2003,568383075878 05/08/2016 00:00:00;2017,100688749866 05/08/2016 00:00:00;2017,100688749866 05/08/2016 00:00:00;2017,100688749866 08/08/2016 00:00:00;2010,055755985026 08/08/2016 00:00:00;2010,055755985026 08/08/2016 00:00:00;2010,055755985026 09/08/2016 00:00:00;2028,914398162784 09/08/2016 00:00:00;2028,914398162784 09/08/2016 00:00:00;2028,914398162784 10/08/2016 00:00:00;2028,875040996500 10/08/2016 00:00:00;2028,875040996500 10/08/2016 00:00:00;2028,875040996500 11/08/2016 00:00:00;2041,908822564224 11/08/2016 00:00:00;2041,908822564224 11/08/2016 00:00:00;2041,908822564224 12/08/2016 00:00:00;2035,480485404501 12/08/2016 00:00:00;2035,480485404501 12/08/2016 00:00:00;2035,480485404501 16/08/2016 00:00:00;2027,294194817425 16/08/2016 00:00:00;2027,294194817425 16/08/2016 00:00:00;2027,294194817425 17/08/2016 00:00:00;2013,991472613427 17/08/2016 00:00:00;2013,991472613427 17/08/2016 00:00:00;2013,991472613427 18/08/2016 00:00:00;2026,736634961735 18/08/2016 00:00:00;2026,736634961735 18/08/2016 00:00:00;2026,736634961735 19/08/2016 00:00:00;2022,453263364491 19/08/2016 00:00:00;2022,453263364491 19/08/2016 00:00:00;2022,453263364491 22/08/2016 00:00:00;2029,248934076198 22/08/2016 00:00:00;2029,248934076198 22/08/2016 00:00:00;2029,248934076198 23/08/2016 00:00:00;2039,317809117192 23/08/2016 00:00:00;2039,317809117192 23/08/2016 00:00:00;2039,317809117192 24/08/2016 00:00:00;2043,555264020438 24/08/2016 00:00:00;2043,555264020438 24/08/2016 00:00:00;2043,555264020438 25/08/2016 00:00:00;2026,566087241170 25/08/2016 00:00:00;2026,566087241170 25/08/2016 00:00:00;2026,566087241170 26/08/2016 00:00:00;2040,616595604564 26/08/2016 00:00:00;2040,616595604564 26/08/2016 00:00:00;2040,616595604564 29/08/2016 00:00:00;2038,871761232639 29/08/2016 00:00:00;2038,871761232639 29/08/2016 00:00:00;2038,871761232639 30/08/2016 00:00:00;2049,898327319878 30/08/2016 00:00:00;2049,898327319878 30/08/2016 00:00:00;2049,898327319878 31/08/2016 00:00:00;2050,573958674420 31/08/2016 00:00:00;2050,573958674420 31/08/2016 00:00:00;2050,573958674420 01/09/2016 00:00:00;2064,565431288388 01/09/2016 00:00:00;2064,565431288388 01/09/2016 00:00:00;2064,565431288388 02/09/2016 00:00:00;2076,923581501569 02/09/2016 00:00:00;2076,923581501569 02/09/2016 00:00:00;2076,923581501569 05/09/2016 00:00:00;2089,275172187036 05/09/2016 00:00:00;2089,275172187036 05/09/2016 00:00:00;2089,275172187036 06/09/2016 00:00:00;2075,565759264770 06/09/2016 00:00:00;2075,565759264770 06/09/2016 00:00:00;2075,565759264770 07/09/2016 00:00:00;2082,728763528461 07/09/2016 00:00:00;2082,728763528461 07/09/2016 00:00:00;2082,728763528461 08/09/2016 00:00:00;2074,450639553390 08/09/2016 00:00:00;2074,450639553390 08/09/2016 00:00:00;2074,450639553390 09/09/2016 00:00:00;2061,561167595374 09/09/2016 00:00:00;2061,561167595374 09/09/2016 00:00:00;2061,561167595374 12/09/2016 00:00:00;2046,933420793148 12/09/2016 00:00:00;2046,933420793148 12/09/2016 00:00:00;2046,933420793148 13/09/2016 00:00:00;2041,705477205087 13/09/2016 00:00:00;2041,705477205087 13/09/2016 00:00:00;2041,705477205087 14/09/2016 00:00:00;2038,209248933524 14/09/2016 00:00:00;2038,209248933524 14/09/2016 00:00:00;2038,209248933524 15/09/2016 00:00:00;2044,637586093246 15/09/2016 00:00:00;2044,637586093246 15/09/2016 00:00:00;2044,637586093246 16/09/2016 00:00:00;2043,693014102430 16/09/2016 00:00:00;2043,693014102430 16/09/2016 00:00:00;2043,693014102430 19/09/2016 00:00:00;2060,446047883993 19/09/2016 00:00:00;2060,446047883993 19/09/2016 00:00:00;2060,446047883993 20/09/2016 00:00:00;2064,335847818396 20/09/2016 00:00:00;2064,335847818396 20/09/2016 00:00:00;2064,335847818396 21/09/2016 00:00:00;2069,275172187040 21/09/2016 00:00:00;2069,275172187040 21/09/2016 00:00:00;2069,275172187040 22/09/2016 00:00:00;2087,320432928262 22/09/2016 00:00:00;2087,320432928262 22/09/2016 00:00:00;2087,320432928262 23/09/2016 00:00:00;2080,570678910553 23/09/2016 00:00:00;2080,570678910553 23/09/2016 00:00:00;2080,570678910553 26/09/2016 00:00:00;2062,374549031909 26/09/2016 00:00:00;2062,374549031909 26/09/2016 00:00:00;2062,374549031909 27/09/2016 00:00:00;2056,477533617021 27/09/2016 00:00:00;2056,477533617021 27/09/2016 00:00:00;2056,477533617021 28/09/2016 00:00:00;2074,503115775100 28/09/2016 00:00:00;2074,503115775100 28/09/2016 00:00:00;2074,503115775100 29/09/2016 00:00:00;2068,428993111933 29/09/2016 00:00:00;2068,428993111933 29/09/2016 00:00:00;2068,428993111933 30/09/2016 00:00:00;2074,909806493368 30/09/2016 00:00:00;2074,909806493368 30/09/2016 00:00:00;2074,909806493368 03/10/2016 00:00:00;2076,431616923016 03/10/2016 00:00:00;2076,431616923016 03/10/2016 00:00:00;2076,431616923016 04/10/2016 00:00:00;2088,160052475653 04/10/2016 00:00:00;2088,160052475653 04/10/2016 00:00:00;2088,160052475653 05/10/2016 00:00:00;2073,866841586841 05/10/2016 00:00:00;2073,866841586841 05/10/2016 00:00:00;2073,866841586841 06/10/2016 00:00:00;2069,550672351027 06/10/2016 00:00:00;2069,550672351027 06/10/2016 00:00:00;2069,550672351027 07/10/2016 00:00:00;2050,974089864971 07/10/2016 00:00:00;2050,974089864971 07/10/2016 00:00:00;2050,974089864971 10/10/2016 00:00:00;2058,123975073234 10/10/2016 00:00:00;2058,123975073234 10/10/2016 00:00:00;2058,123975073234 11/10/2016 00:00:00;2049,668743849884 11/10/2016 00:00:00;2049,668743849884 11/10/2016 00:00:00;2049,668743849884 12/10/2016 00:00:00;2047,051492291997 12/10/2016 00:00:00;2047,051492291997 12/10/2016 00:00:00;2047,051492291997 13/10/2016 00:00:00;2035,690390291344 13/10/2016 00:00:00;2035,690390291344 13/10/2016 00:00:00;2035,690390291344 14/10/2016 00:00:00;2052,823876680320 14/10/2016 00:00:00;2052,823876680320 14/10/2016 00:00:00;2052,823876680320 17/10/2016 00:00:00;2045,234503115218 17/10/2016 00:00:00;2045,234503115218 17/10/2016 00:00:00;2045,234503115218 18/10/2016 00:00:00;2071,479173498943 18/10/2016 00:00:00;2071,479173498943 18/10/2016 00:00:00;2071,479173498943 19/10/2016 00:00:00;2072,948507706880 19/10/2016 00:00:00;2072,948507706880 19/10/2016 00:00:00;2072,948507706880 20/10/2016 00:00:00;2064,965562478938 20/10/2016 00:00:00;2064,965562478938 20/10/2016 00:00:00;2064,965562478938 21/10/2016 00:00:00;2064,722859953520 21/10/2016 00:00:00;2064,722859953520 21/10/2016 00:00:00;2064,722859953520 24/10/2016 00:00:00;2064,637586093238 24/10/2016 00:00:00;2064,637586093238 24/10/2016 00:00:00;2064,637586093238 25/10/2016 00:00:00;2047,904230894817 25/10/2016 00:00:00;2047,904230894817 25/10/2016 00:00:00;2047,904230894817 26/10/2016 00:00:00;2052,495900294618 26/10/2016 00:00:00;2052,495900294618 26/10/2016 00:00:00;2052,495900294618 27/10/2016 00:00:00;2037,527058051264 27/10/2016 00:00:00;2037,527058051264 27/10/2016 00:00:00;2037,527058051264 28/10/2016 00:00:00;2039,429321088325 28/10/2016 00:00:00;2039,429321088325 28/10/2016 00:00:00;2039,429321088325 31/10/2016 00:00:00;2037,704165299542 31/10/2016 00:00:00;2037,704165299542 31/10/2016 00:00:00;2037,704165299542 02/11/2016 00:00:00;2011,813709412373 02/11/2016 00:00:00;2011,813709412373 02/11/2016 00:00:00;2011,813709412373 03/11/2016 00:00:00;2009,426041324476 03/11/2016 00:00:00;2009,426041324476 03/11/2016 00:00:00;2009,426041324476 04/11/2016 00:00:00;1983,240406690176 04/11/2016 00:00:00;1983,240406690176 04/11/2016 00:00:00;1983,240406690176 07/11/2016 00:00:00;2004,499836011259 07/11/2016 00:00:00;2004,499836011259 07/11/2016 00:00:00;2004,499836011259 08/11/2016 00:00:00;2001,161036404832 08/11/2016 00:00:00;2001,161036404832 08/11/2016 00:00:00;2001,161036404832 09/11/2016 00:00:00;2016,851426696726 09/11/2016 00:00:00;2016,851426696726 09/11/2016 00:00:00;2016,851426696726 10/11/2016 00:00:00;2003,496228271017 10/11/2016 00:00:00;2003,496228271017 10/11/2016 00:00:00;2003,496228271017 14/11/2016 00:00:00;1990,403410953867 14/11/2016 00:00:00;1990,403410953867 14/11/2016 00:00:00;1990,403410953867 15/11/2016 00:00:00;1997,822236798404 15/11/2016 00:00:00;1997,822236798404 15/11/2016 00:00:00;1997,822236798404 16/11/2016 00:00:00;2003,614299769869 16/11/2016 00:00:00;2003,614299769869 16/11/2016 00:00:00;2003,614299769869 17/11/2016 00:00:00;2008,435552639660 17/11/2016 00:00:00;2008,435552639660 17/11/2016 00:00:00;2008,435552639660 18/11/2016 00:00:00;2023,437192521585 18/11/2016 00:00:00;2023,437192521585 18/11/2016 00:00:00;2023,437192521585 21/11/2016 00:00:00;2028,219088225093 21/11/2016 00:00:00;2028,219088225093 21/11/2016 00:00:00;2028,219088225093 22/11/2016 00:00:00;2034,562151524533 22/11/2016 00:00:00;2034,562151524533 22/11/2016 00:00:00;2034,562151524533 23/11/2016 00:00:00;2025,372253197215 23/11/2016 00:00:00;2025,372253197215 23/11/2016 00:00:00;2025,372253197215 24/11/2016 00:00:00;2034,404722859397 24/11/2016 00:00:00;2034,404722859397 24/11/2016 00:00:00;2034,404722859397 25/11/2016 00:00:00;2040,774024269694 25/11/2016 00:00:00;2040,774024269694 25/11/2016 00:00:00;2040,774024269694 28/11/2016 00:00:00;2032,581174154904 28/11/2016 00:00:00;2032,581174154904 28/11/2016 00:00:00;2032,581174154904 29/11/2016 00:00:00;2037,002295834142 29/11/2016 00:00:00;2037,002295834142 29/11/2016 00:00:00;2037,002295834142 30/11/2016 00:00:00;2034,903246965661 30/11/2016 00:00:00;2034,903246965661 30/11/2016 00:00:00;2034,903246965661 01/12/2016 00:00:00;2020,852738602267 01/12/2016 00:00:00;2020,852738602267 01/12/2016 00:00:00;2020,852738602267 02/12/2016 00:00:00;2004,309609707551 02/12/2016 00:00:00;2004,309609707551 02/12/2016 00:00:00;2004,309609707551 05/12/2016 00:00:00;2021,298786486819 05/12/2016 00:00:00;2021,298786486819 05/12/2016 00:00:00;2021,298786486819 06/12/2016 00:00:00;2029,012791078486 06/12/2016 00:00:00;2029,012791078486 06/12/2016 00:00:00;2029,012791078486 07/12/2016 00:00:00;2062,774680222458 07/12/2016 00:00:00;2062,774680222458 07/12/2016 00:00:00;2062,774680222458 08/12/2016 00:00:00;2079,783535584867 08/12/2016 00:00:00;2079,783535584867 08/12/2016 00:00:00;2079,783535584867 09/12/2016 00:00:00;2100,203345358558 09/12/2016 00:00:00;2100,203345358558 09/12/2016 00:00:00;2100,203345358558 12/12/2016 00:00:00;2094,483437191948 12/12/2016 00:00:00;2094,483437191948 12/12/2016 00:00:00;2094,483437191948 13/12/2016 00:00:00;2098,412594292635 13/12/2016 00:00:00;2098,412594292635 13/12/2016 00:00:00;2098,412594292635 14/12/2016 00:00:00;2096,097081009592 14/12/2016 00:00:00;2096,097081009592 14/12/2016 00:00:00;2096,097081009592 15/12/2016 00:00:00;2108,002623810507 15/12/2016 00:00:00;2108,002623810507 15/12/2016 00:00:00;2108,002623810507 16/12/2016 00:00:00;2117,454903246385 16/12/2016 00:00:00;2117,454903246385 16/12/2016 00:00:00;2117,454903246385 19/12/2016 00:00:00;2121,272548375934 19/12/2016 00:00:00;2121,272548375934 19/12/2016 00:00:00;2121,272548375934 20/12/2016 00:00:00;2125,982289274588 20/12/2016 00:00:00;2125,982289274588 20/12/2016 00:00:00;2125,982289274588 21/12/2016 00:00:00;2131,682518858056 21/12/2016 00:00:00;2131,682518858056 21/12/2016 00:00:00;2131,682518858056 22/12/2016 00:00:00;2128,343719251629 22/12/2016 00:00:00;2128,343719251629 22/12/2016 00:00:00;2128,343719251629 23/12/2016 00:00:00;2139,822892751133 23/12/2016 00:00:00;2139,822892751133 23/12/2016 00:00:00;2139,822892751133 27/12/2016 00:00:00;2144,539193177501 27/12/2016 00:00:00;2144,539193177501 27/12/2016 00:00:00;2144,539193177501 28/12/2016 00:00:00;2140,551000327388 28/12/2016 00:00:00;2140,551000327388 28/12/2016 00:00:00;2140,551000327388 29/12/2016 00:00:00;2141,161036404790 29/12/2016 00:00:00;2141,161036404790 29/12/2016 00:00:00;2141,161036404790 30/12/2016 00:00:00;2144,716300425779 30/12/2016 00:00:00;2144,716300425779 30/12/2016 00:00:00;2144,716300425779 02/01/2017 00:00:00;2163,804526073527 02/01/2017 00:00:00;2163,804526073527 02/01/2017 00:00:00;2163,804526073527 03/01/2017 00:00:00;2167,956707116491 03/01/2017 00:00:00;2167,956707116491 03/01/2017 00:00:00;2167,956707116491 04/01/2017 00:00:00;2158,838963594027 04/01/2017 00:00:00;2158,838963594027 04/01/2017 00:00:00;2158,838963594027 05/01/2017 00:00:00;2160,413250245387 05/01/2017 00:00:00;2160,413250245387 05/01/2017 00:00:00;2160,413250245387 06/01/2017 00:00:00;2168,907838635021 06/01/2017 00:00:00;2168,907838635021 06/01/2017 00:00:00;2168,907838635021 09/01/2017 00:00:00;2176,188914397564 09/01/2017 00:00:00;2176,188914397564 09/01/2017 00:00:00;2176,188914397564 10/01/2017 00:00:00;2184,959002951185 10/01/2017 00:00:00;2184,959002951185 10/01/2017 00:00:00;2184,959002951185 11/01/2017 00:00:00;2188,114135781621 11/01/2017 00:00:00;2188,114135781621 11/01/2017 00:00:00;2188,114135781621 12/01/2017 00:00:00;2170,632994423803 12/01/2017 00:00:00;2170,632994423803 12/01/2017 00:00:00;2170,632994423803 13/01/2017 00:00:00;2181,908822564174 13/01/2017 00:00:00;2181,908822564174 13/01/2017 00:00:00;2181,908822564174 16/01/2017 00:00:00;2176,838307641249 16/01/2017 00:00:00;2176,838307641249 16/01/2017 00:00:00;2176,838307641249 17/01/2017 00:00:00;2173,414234174540 17/01/2017 00:00:00;2173,414234174540 17/01/2017 00:00:00;2173,414234174540 18/01/2017 00:00:00;2170,915054115505 18/01/2017 00:00:00;2170,915054115505 18/01/2017 00:00:00;2170,915054115505 19/01/2017 00:00:00;2166,887504099107 19/01/2017 00:00:00;2166,887504099107 19/01/2017 00:00:00;2166,887504099107 20/01/2017 00:00:00;2158,196129878053 20/01/2017 00:00:00;2158,196129878053 20/01/2017 00:00:00;2158,196129878053 23/01/2017 00:00:00;2158,097736962343 23/01/2017 00:00:00;2158,097736962343 23/01/2017 00:00:00;2158,097736962343 24/01/2017 00:00:00;2166,034765496286 24/01/2017 00:00:00;2166,034765496286 24/01/2017 00:00:00;2166,034765496286 25/01/2017 00:00:00;2183,699573630095 25/01/2017 00:00:00;2183,699573630095 25/01/2017 00:00:00;2183,699573630095 26/01/2017 00:00:00;2190,705149228650 26/01/2017 00:00:00;2190,705149228650 26/01/2017 00:00:00;2190,705149228650 27/01/2017 00:00:00;2194,549032469056 27/01/2017 00:00:00;2194,549032469056 27/01/2017 00:00:00;2194,549032469056 30/01/2017 00:00:00;2172,797638569423 30/01/2017 00:00:00;2172,797638569423 30/01/2017 00:00:00;2172,797638569423 31/01/2017 00:00:00;2161,580846178478 31/01/2017 00:00:00;2161,580846178478 31/01/2017 00:00:00;2161,580846178478 01/02/2017 00:00:00;2180,255821580244 01/02/2017 00:00:00;2180,255821580244 01/02/2017 00:00:00;2180,255821580244 02/02/2017 00:00:00;2198,333879960035 02/02/2017 00:00:00;2198,333879960035 02/02/2017 00:00:00;2198,333879960035 03/02/2017 00:00:00;2204,145621514642 03/02/2017 00:00:00;2204,145621514642 03/02/2017 00:00:00;2204,145621514642 06/02/2017 00:00:00;2184,329288290639 06/02/2017 00:00:00;2184,329288290639 06/02/2017 00:00:00;2184,329288290639 07/02/2017 00:00:00;2192,384388323434 07/02/2017 00:00:00;2192,384388323434 07/02/2017 00:00:00;2192,384388323434 08/02/2017 00:00:00;2188,717612331307 08/02/2017 00:00:00;2188,717612331307 08/02/2017 00:00:00;2188,717612331307 09/02/2017 00:00:00;2192,305673990866 09/02/2017 00:00:00;2192,305673990866 09/02/2017 00:00:00;2192,305673990866 10/02/2017 00:00:00;2204,119383403785 10/02/2017 00:00:00;2204,119383403785 10/02/2017 00:00:00;2204,119383403785 13/02/2017 00:00:00;2228,993112495283 13/02/2017 00:00:00;2228,993112495283 13/02/2017 00:00:00;2228,993112495283 14/02/2017 00:00:00;2234,903246965600 14/02/2017 00:00:00;2234,903246965600 14/02/2017 00:00:00;2234,903246965600 15/02/2017 00:00:00;2245,726467693704 15/02/2017 00:00:00;2245,726467693704 15/02/2017 00:00:00;2245,726467693704 16/02/2017 00:00:00;2240,577238438212 16/02/2017 00:00:00;2240,577238438212 16/02/2017 00:00:00;2240,577238438212 17/02/2017 00:00:00;2233,670055755367 17/02/2017 00:00:00;2233,670055755367 17/02/2017 00:00:00;2233,670055755367 20/02/2017 00:00:00;2238,078058379176 20/02/2017 00:00:00;2238,078058379176 20/02/2017 00:00:00;2238,078058379176 21/02/2017 00:00:00;2248,737290914431 21/02/2017 00:00:00;2248,737290914431 21/02/2017 00:00:00;2248,737290914431 22/02/2017 00:00:00;2237,212200720928 22/02/2017 00:00:00;2237,212200720928 22/02/2017 00:00:00;2237,212200720928 23/02/2017 00:00:00;2241,613643817024 23/02/2017 00:00:00;2241,613643817024 23/02/2017 00:00:00;2241,613643817024 24/02/2017 00:00:00;2231,118399474619 24/02/2017 00:00:00;2231,118399474619 24/02/2017 00:00:00;2231,118399474619 27/02/2017 00:00:00;2241,771072482159 27/02/2017 00:00:00;2241,771072482159 27/02/2017 00:00:00;2241,771072482159 28/02/2017 00:00:00;2246,526730074811 28/02/2017 00:00:00;2246,526730074811 28/02/2017 00:00:00;2246,526730074811 01/03/2017 00:00:00;2275,867497539546 01/03/2017 00:00:00;2275,867497539546 01/03/2017 00:00:00;2275,867497539546 02/03/2017 00:00:00;2283,483109215503 02/03/2017 00:00:00;2283,483109215503 02/03/2017 00:00:00;2283,483109215503 03/03/2017 00:00:00;2283,266644800941 03/03/2017 00:00:00;2283,266644800941 03/03/2017 00:00:00;2283,266644800941 06/03/2017 00:00:00;2279,901607083657 06/03/2017 00:00:00;2279,901607083657 06/03/2017 00:00:00;2279,901607083657 07/03/2017 00:00:00;2280,373893079065 07/03/2017 00:00:00;2280,373893079065 07/03/2017 00:00:00;2280,373893079065 08/03/2017 00:00:00;2293,007543456234 08/03/2017 00:00:00;2293,007543456234 08/03/2017 00:00:00;2293,007543456234 09/03/2017 00:00:00;2293,164972121370 09/03/2017 00:00:00;2293,164972121370 09/03/2017 00:00:00;2293,164972121370 10/03/2017 00:00:00;2299,645785502805 10/03/2017 00:00:00;2299,645785502805 10/03/2017 00:00:00;2299,645785502805 13/03/2017 00:00:00;2308,153492947866 13/03/2017 00:00:00;2308,153492947866 13/03/2017 00:00:00;2308,153492947866 14/03/2017 00:00:00;2310,173827483779 14/03/2017 00:00:00;2310,173827483779 14/03/2017 00:00:00;2310,173827483779 15/03/2017 00:00:00;2307,012135125629 15/03/2017 00:00:00;2307,012135125629 15/03/2017 00:00:00;2307,012135125629 16/03/2017 00:00:00;2318,209248933432 16/03/2017 00:00:00;2318,209248933432 16/03/2017 00:00:00;2318,209248933432 17/03/2017 00:00:00;2324,821252869147 17/03/2017 00:00:00;2324,821252869147 17/03/2017 00:00:00;2324,821252869147 20/03/2017 00:00:00;2326,769432600205 20/03/2017 00:00:00;2326,769432600205 20/03/2017 00:00:00;2326,769432600205 21/03/2017 00:00:00;2307,418825843897 21/03/2017 00:00:00;2307,418825843897 21/03/2017 00:00:00;2307,418825843897 22/03/2017 00:00:00;2294,162020333897 22/03/2017 00:00:00;2294,162020333897 22/03/2017 00:00:00;2294,162020333897 23/03/2017 00:00:00;2318,150213184005 23/03/2017 00:00:00;2318,150213184005 23/03/2017 00:00:00;2318,150213184005 24/03/2017 00:00:00;2327,982945227295 24/03/2017 00:00:00;2327,982945227295 24/03/2017 00:00:00;2327,982945227295 27/03/2017 00:00:00;2321,856346342416 27/03/2017 00:00:00;2321,856346342416 27/03/2017 00:00:00;2321,856346342416 28/03/2017 00:00:00;2335,808461790100 28/03/2017 00:00:00;2335,808461790100 28/03/2017 00:00:00;2335,808461790100 29/03/2017 00:00:00;2333,250245981639 29/03/2017 00:00:00;2333,250245981639 29/03/2017 00:00:00;2333,250245981639 30/03/2017 00:00:00;2353,132174482781 30/03/2017 00:00:00;2353,132174482781 30/03/2017 00:00:00;2353,132174482781 31/03/2017 00:00:00;2365,254181698258 31/03/2017 00:00:00;2365,254181698258 31/03/2017 00:00:00;2365,254181698258 03/04/2017 00:00:00;2352,246638241391 03/04/2017 00:00:00;2352,246638241391 03/04/2017 00:00:00;2352,246638241391 04/04/2017 00:00:00;2357,684486716299 04/04/2017 00:00:00;2357,684486716299 04/04/2017 00:00:00;2357,684486716299 05/04/2017 00:00:00;2354,030829779600 05/04/2017 00:00:00;2354,030829779600 05/04/2017 00:00:00;2354,030829779600 06/04/2017 00:00:00;2358,228927516561 06/04/2017 00:00:00;2358,228927516561 06/04/2017 00:00:00;2358,228927516561 07/04/2017 00:00:00;2361,233191209574 07/04/2017 00:00:00;2361,233191209574 07/04/2017 00:00:00;2361,233191209574 10/04/2017 00:00:00;2358,215808461133 10/04/2017 00:00:00;2358,215808461133 10/04/2017 00:00:00;2358,215808461133 11/04/2017 00:00:00;2345,864217775666 11/04/2017 00:00:00;2345,864217775666 11/04/2017 00:00:00;2345,864217775666 12/04/2017 00:00:00;2348,737290914399 12/04/2017 00:00:00;2348,737290914399 12/04/2017 00:00:00;2348,737290914399 13/04/2017 00:00:00;2341,928501147264 13/04/2017 00:00:00;2341,928501147264 13/04/2017 00:00:00;2341,928501147264 18/04/2017 00:00:00;2305,641193833400 18/04/2017 00:00:00;2305,641193833400 18/04/2017 00:00:00;2305,641193833400 19/04/2017 00:00:00;2317,769760576591 19/04/2017 00:00:00;2317,769760576591 19/04/2017 00:00:00;2317,769760576591 20/04/2017 00:00:00;2347,182682846180 20/04/2017 00:00:00;2347,182682846180 20/04/2017 00:00:00;2347,182682846180 21/04/2017 00:00:00;2344,020990488030 21/04/2017 00:00:00;2344,020990488030 21/04/2017 00:00:00;2344,020990488030 24/04/2017 00:00:00;2411,879304689389 24/04/2017 00:00:00;2411,879304689389 24/04/2017 00:00:00;2411,879304689389 25/04/2017 00:00:00;2421,659560510967 25/04/2017 00:00:00;2421,659560510967 25/04/2017 00:00:00;2421,659560510967 26/04/2017 00:00:00;2427,950147588695 26/04/2017 00:00:00;2427,950147588695 26/04/2017 00:00:00;2427,950147588695 27/04/2017 00:00:00;2442,531977696923 27/04/2017 00:00:00;2442,531977696923 27/04/2017 00:00:00;2442,531977696923 28/04/2017 00:00:00;2455,290259100658 28/04/2017 00:00:00;2455,290259100658 28/04/2017 00:00:00;2455,290259100658 02/05/2017 00:00:00;2478,169891767100 02/05/2017 00:00:00;2478,169891767100 02/05/2017 00:00:00;2478,169891767100 03/05/2017 00:00:00;2462,033453590653 03/05/2017 00:00:00;2462,033453590653 03/05/2017 00:00:00;2462,033453590653 04/05/2017 00:00:00;2485,883896358766 04/05/2017 00:00:00;2485,883896358766 04/05/2017 00:00:00;2485,883896358766 05/05/2017 00:00:00;2506,625122990443 05/05/2017 00:00:00;2506,625122990443 05/05/2017 00:00:00;2506,625122990443 09/05/2017 00:00:00;2512,948507706741 09/05/2017 00:00:00;2512,948507706741 09/05/2017 00:00:00;2512,948507706741 10/05/2017 00:00:00;2521,075762544391 10/05/2017 00:00:00;2521,075762544391 10/05/2017 00:00:00;2521,075762544391 11/05/2017 00:00:00;2497,330272219701 11/05/2017 00:00:00;2497,330272219701 11/05/2017 00:00:00;2497,330272219701 12/05/2017 00:00:00;2513,092817316449 12/05/2017 00:00:00;2513,092817316449 12/05/2017 00:00:00;2513,092817316449 15/05/2017 00:00:00;2515,605116430912 15/05/2017 00:00:00;2515,605116430912 15/05/2017 00:00:00;2515,605116430912 16/05/2017 00:00:00;2521,364381763806 16/05/2017 00:00:00;2521,364381763806 16/05/2017 00:00:00;2521,364381763806 17/05/2017 00:00:00;2485,090193505371 17/05/2017 00:00:00;2485,090193505371 17/05/2017 00:00:00;2485,090193505371 18/05/2017 00:00:00;2467,530337814985 18/05/2017 00:00:00;2467,530337814985 18/05/2017 00:00:00;2467,530337814985 19/05/2017 00:00:00;2502,741882583752 19/05/2017 00:00:00;2502,741882583752 19/05/2017 00:00:00;2502,741882583752 22/05/2017 00:00:00;2498,779927844494 22/05/2017 00:00:00;2498,779927844494 22/05/2017 00:00:00;2498,779927844494 23/05/2017 00:00:00;2510,711708756265 23/05/2017 00:00:00;2510,711708756265 23/05/2017 00:00:00;2510,711708756265 24/05/2017 00:00:00;2516,470974089159 24/05/2017 00:00:00;2516,470974089159 24/05/2017 00:00:00;2516,470974089159 26/05/2017 00:00:00;2536,300426368589 26/05/2017 00:00:00;2536,300426368589 26/05/2017 00:00:00;2536,300426368589 29/05/2017 00:00:00;2529,025910133760 29/05/2017 00:00:00;2529,025910133760 29/05/2017 00:00:00;2529,025910133760 30/05/2017 00:00:00;2534,509675302666 30/05/2017 00:00:00;2534,509675302666 30/05/2017 00:00:00;2534,509675302666 31/05/2017 00:00:00;2527,399147260687 31/05/2017 00:00:00;2527,399147260687 31/05/2017 00:00:00;2527,399147260687 01/06/2017 00:00:00;2562,833715971730 01/06/2017 00:00:00;2562,833715971730 01/06/2017 00:00:00;2562,833715971730 02/06/2017 00:00:00;2589,799934403995 02/06/2017 00:00:00;2589,799934403995 02/06/2017 00:00:00;2589,799934403995 06/06/2017 00:00:00;2552,122007214763 06/06/2017 00:00:00;2552,122007214763 06/06/2017 00:00:00;2552,122007214763 07/06/2017 00:00:00;2549,583469989444 07/06/2017 00:00:00;2549,583469989444 07/06/2017 00:00:00;2549,583469989444 08/06/2017 00:00:00;2545,857658247890 08/06/2017 00:00:00;2545,857658247890 08/06/2017 00:00:00;2545,857658247890 09/06/2017 00:00:00;2550,390291898266 09/06/2017 00:00:00;2550,390291898266 09/06/2017 00:00:00;2550,390291898266 12/06/2017 00:00:00;2506,913742209856 12/06/2017 00:00:00;2506,913742209856 12/06/2017 00:00:00;2506,913742209856 13/06/2017 00:00:00;2522,918989832023 13/06/2017 00:00:00;2522,918989832023 13/06/2017 00:00:00;2522,918989832023 14/06/2017 00:00:00;2522,794358805456 14/06/2017 00:00:00;2522,794358805456 14/06/2017 00:00:00;2522,794358805456 15/06/2017 00:00:00;2512,600852737896 15/06/2017 00:00:00;2512,600852737896 15/06/2017 00:00:00;2512,600852737896 16/06/2017 00:00:00;2544,020990487969 16/06/2017 00:00:00;2544,020990487969 16/06/2017 00:00:00;2544,020990487969 19/06/2017 00:00:00;2561,259429320368 19/06/2017 00:00:00;2561,259429320368 19/06/2017 00:00:00;2561,259429320368 20/06/2017 00:00:00;2557,586093800526 20/06/2017 00:00:00;2557,586093800526 20/06/2017 00:00:00;2557,586093800526 21/06/2017 00:00:00;2553,729091504693 21/06/2017 00:00:00;2553,729091504693 21/06/2017 00:00:00;2553,729091504693 22/06/2017 00:00:00;2553,840603475830 22/06/2017 00:00:00;2553,840603475830 22/06/2017 00:00:00;2553,840603475830 23/06/2017 00:00:00;2543,837323711976 23/06/2017 00:00:00;2543,837323711976 23/06/2017 00:00:00;2543,837323711976 26/06/2017 00:00:00;2555,159068546345 26/06/2017 00:00:00;2555,159068546345 26/06/2017 00:00:00;2555,159068546345 27/06/2017 00:00:00;2521,174155460096 27/06/2017 00:00:00;2521,174155460096 27/06/2017 00:00:00;2521,174155460096 28/06/2017 00:00:00;2516,156116758884 28/06/2017 00:00:00;2516,156116758884 28/06/2017 00:00:00;2516,156116758884 29/06/2017 00:00:00;2471,931780911077 29/06/2017 00:00:00;2471,931780911077 29/06/2017 00:00:00;2471,931780911077 30/06/2017 00:00:00;2471,997376188217 30/06/2017 00:00:00;2471,997376188217 30/06/2017 00:00:00;2471,997376188217 03/07/2017 00:00:00;2486,953099376144 03/07/2017 00:00:00;2486,953099376144 03/07/2017 00:00:00;2486,953099376144 04/07/2017 00:00:00;2474,988520825802 04/07/2017 00:00:00;2474,988520825802 04/07/2017 00:00:00;2474,988520825802 05/07/2017 00:00:00;2482,814037388608 05/07/2017 00:00:00;2482,814037388608 05/07/2017 00:00:00;2482,814037388608 06/07/2017 00:00:00;2464,762217119672 06/07/2017 00:00:00;2464,762217119672 06/07/2017 00:00:00;2464,762217119672 07/07/2017 00:00:00;2468,160052475525 07/07/2017 00:00:00;2468,160052475525 07/07/2017 00:00:00;2468,160052475525 10/07/2017 00:00:00;2484,257133485688 10/07/2017 00:00:00;2484,257133485688 10/07/2017 00:00:00;2484,257133485688 11/07/2017 00:00:00;2481,390619874669 11/07/2017 00:00:00;2481,390619874669 11/07/2017 00:00:00;2481,390619874669 12/07/2017 00:00:00;2513,309281731006 12/07/2017 00:00:00;2513,309281731006 12/07/2017 00:00:00;2513,309281731006 13/07/2017 00:00:00;2522,171203672623 13/07/2017 00:00:00;2522,171203672623 13/07/2017 00:00:00;2522,171203672623 17/07/2017 00:00:00;2527,937028533232 17/07/2017 00:00:00;2527,937028533232 17/07/2017 00:00:00;2527,937028533232 18/07/2017 00:00:00;2504,394883567676 18/07/2017 00:00:00;2504,394883567676 18/07/2017 00:00:00;2504,394883567676 19/07/2017 00:00:00;2520,918333879249 19/07/2017 00:00:00;2520,918333879249 19/07/2017 00:00:00;2520,918333879249 20/07/2017 00:00:00;2516,313545424018 20/07/2017 00:00:00;2516,313545424018 20/07/2017 00:00:00;2516,313545424018 21/07/2017 00:00:00;2484,650705148527 21/07/2017 00:00:00;2484,650705148527 21/07/2017 00:00:00;2484,650705148527 24/07/2017 00:00:00;2478,504427680507 24/07/2017 00:00:00;2478,504427680507 24/07/2017 00:00:00;2478,504427680507 25/07/2017 00:00:00;2485,063955394509 25/07/2017 00:00:00;2485,063955394509 25/07/2017 00:00:00;2485,063955394509 26/07/2017 00:00:00;2496,969498195424 26/07/2017 00:00:00;2496,969498195424 26/07/2017 00:00:00;2496,969498195424 27/07/2017 00:00:00;2489,649065266597 27/07/2017 00:00:00;2489,649065266597 27/07/2017 00:00:00;2489,649065266597 28/07/2017 00:00:00;2459,186618562768 28/07/2017 00:00:00;2459,186618562768 28/07/2017 00:00:00;2459,186618562768 31/07/2017 00:00:00;2459,895047555880 31/07/2017 00:00:00;2459,895047555880 31/07/2017 00:00:00;2459,895047555880 01/08/2017 00:00:00;2468,999672022916 01/08/2017 00:00:00;2468,999672022916 01/08/2017 00:00:00;2468,999672022916 02/08/2017 00:00:00;2451,295506722822 02/08/2017 00:00:00;2451,295506722822 02/08/2017 00:00:00;2451,295506722822 03/08/2017 00:00:00;2456,739914725445 03/08/2017 00:00:00;2456,739914725445 03/08/2017 00:00:00;2456,739914725445 04/08/2017 00:00:00;2473,847163003563 04/08/2017 00:00:00;2473,847163003563 04/08/2017 00:00:00;2473,847163003563 07/08/2017 00:00:00;2471,944899966503 07/08/2017 00:00:00;2471,944899966503 07/08/2017 00:00:00;2471,944899966503 08/08/2017 00:00:00;2479,881928500446 08/08/2017 00:00:00;2479,881928500446 08/08/2017 00:00:00;2479,881928500446 09/08/2017 00:00:00;2460,393571662143 09/08/2017 00:00:00;2460,393571662143 09/08/2017 00:00:00;2460,393571662143 10/08/2017 00:00:00;2449,891767792025 10/08/2017 00:00:00;2449,891767792025 10/08/2017 00:00:00;2449,891767792025 11/08/2017 00:00:00;2426,310265660185 11/08/2017 00:00:00;2426,310265660185 11/08/2017 00:00:00;2426,310265660185 14/08/2017 00:00:00;2455,854378484053 14/08/2017 00:00:00;2455,854378484053 14/08/2017 00:00:00;2455,854378484053 16/08/2017 00:00:00;2481,154476876962 16/08/2017 00:00:00;2481,154476876962 16/08/2017 00:00:00;2481,154476876962 17/08/2017 00:00:00;2474,266972777259 17/08/2017 00:00:00;2474,266972777259 17/08/2017 00:00:00;2474,266972777259 18/08/2017 00:00:00;2453,145293538170 18/08/2017 00:00:00;2453,145293538170 18/08/2017 00:00:00;2453,145293538170 21/08/2017 00:00:00;2441,088881599833 21/08/2017 00:00:00;2441,088881599833 21/08/2017 00:00:00;2441,088881599833 22/08/2017 00:00:00;2463,286323384018 22/08/2017 00:00:00;2463,286323384018 22/08/2017 00:00:00;2463,286323384018 23/08/2017 00:00:00;2459,973761888446 23/08/2017 00:00:00;2459,973761888446 23/08/2017 00:00:00;2459,973761888446 24/08/2017 00:00:00;2454,365365692974 24/08/2017 00:00:00;2454,365365692974 24/08/2017 00:00:00;2454,365365692974 25/08/2017 00:00:00;2449,622827155750 25/08/2017 00:00:00;2449,622827155750 25/08/2017 00:00:00;2449,622827155750 28/08/2017 00:00:00;2437,769760576547 28/08/2017 00:00:00;2437,769760576547 28/08/2017 00:00:00;2437,769760576547 29/08/2017 00:00:00;2407,051492291872 29/08/2017 00:00:00;2407,051492291872 29/08/2017 00:00:00;2407,051492291872 30/08/2017 00:00:00;2436,136438175760 30/08/2017 00:00:00;2436,136438175760 30/08/2017 00:00:00;2436,136438175760 31/08/2017 00:00:00;2451,105280419114 31/08/2017 00:00:00;2451,105280419114 31/08/2017 00:00:00;2451,105280419114 01/09/2017 00:00:00;2461,305346014388 01/09/2017 00:00:00;2461,305346014388 01/09/2017 00:00:00;2461,305346014388 04/09/2017 00:00:00;2460,518202688708 04/09/2017 00:00:00;2460,518202688708 04/09/2017 00:00:00;2460,518202688708 05/09/2017 00:00:00;2463,679895046857 05/09/2017 00:00:00;2463,679895046857 05/09/2017 00:00:00;2463,679895046857 06/09/2017 00:00:00;2462,335191865486 06/09/2017 00:00:00;2462,335191865486 06/09/2017 00:00:00;2462,335191865486 07/09/2017 00:00:00;2486,894063626712 07/09/2017 00:00:00;2486,894063626712 07/09/2017 00:00:00;2486,894063626712 08/09/2017 00:00:00;2492,003935715920 08/09/2017 00:00:00;2492,003935715920 08/09/2017 00:00:00;2492,003935715920 11/09/2017 00:00:00;2511,479173498794 11/09/2017 00:00:00;2511,479173498794 11/09/2017 00:00:00;2511,479173498794 12/09/2017 00:00:00;2525,975729746740 12/09/2017 00:00:00;2525,975729746740 12/09/2017 00:00:00;2525,975729746740 13/09/2017 00:00:00;2514,057067890397 13/09/2017 00:00:00;2514,057067890397 13/09/2017 00:00:00;2514,057067890397 14/09/2017 00:00:00;2524,401443095379 14/09/2017 00:00:00;2524,401443095379 14/09/2017 00:00:00;2524,401443095379 15/09/2017 00:00:00;2531,013447031094 15/09/2017 00:00:00;2531,013447031094 15/09/2017 00:00:00;2531,013447031094 18/09/2017 00:00:00;2545,536241389895 18/09/2017 00:00:00;2545,536241389895 18/09/2017 00:00:00;2545,536241389895 19/09/2017 00:00:00;2556,779271891696 19/09/2017 00:00:00;2556,779271891696 19/09/2017 00:00:00;2556,779271891696 20/09/2017 00:00:00;2548,914398162607 20/09/2017 00:00:00;2548,914398162607 20/09/2017 00:00:00;2548,914398162607 21/09/2017 00:00:00;2560,275500163259 21/09/2017 00:00:00;2560,275500163259 21/09/2017 00:00:00;2560,275500163259 22/09/2017 00:00:00;2568,953755328885 22/09/2017 00:00:00;2568,953755328885 22/09/2017 00:00:00;2568,953755328885 25/09/2017 00:00:00;2565,260741225901 25/09/2017 00:00:00;2565,260741225901 25/09/2017 00:00:00;2565,260741225901 26/09/2017 00:00:00;2562,138406034036 26/09/2017 00:00:00;2562,138406034036 26/09/2017 00:00:00;2562,138406034036 27/09/2017 00:00:00;2566,638242045841 27/09/2017 00:00:00;2566,638242045841 27/09/2017 00:00:00;2566,638242045841 28/09/2017 00:00:00;2579,081666119304 28/09/2017 00:00:00;2579,081666119304 28/09/2017 00:00:00;2579,081666119304 29/09/2017 00:00:00;2591,216792390209 29/09/2017 00:00:00;2591,216792390209 29/09/2017 00:00:00;2591,216792390209 02/10/2017 00:00:00;2600,938012462361 02/10/2017 00:00:00;2600,938012462361 02/10/2017 00:00:00;2600,938012462361 03/10/2017 00:00:00;2607,320432928086 03/10/2017 00:00:00;2607,320432928086 03/10/2017 00:00:00;2607,320432928086 04/10/2017 00:00:00;2614,863889799189 04/10/2017 00:00:00;2614,863889799189 04/10/2017 00:00:00;2614,863889799189 05/10/2017 00:00:00;2605,162348310178 05/10/2017 00:00:00;2605,162348310178 05/10/2017 00:00:00;2605,162348310178 06/10/2017 00:00:00;2605,372253197026 06/10/2017 00:00:00;2605,372253197026 06/10/2017 00:00:00;2605,372253197026 09/10/2017 00:00:00;2606,677599212113 09/10/2017 00:00:00;2606,677599212113 09/10/2017 00:00:00;2606,677599212113 10/10/2017 00:00:00;2603,174811412835 10/10/2017 00:00:00;2603,174811412835 10/10/2017 00:00:00;2603,174811412835 11/10/2017 00:00:00;2607,281075761801 11/10/2017 00:00:00;2607,281075761801 11/10/2017 00:00:00;2607,281075761801 12/10/2017 00:00:00;2611,734995079609 12/10/2017 00:00:00;2611,734995079609 12/10/2017 00:00:00;2611,734995079609 13/10/2017 00:00:00;2609,104624466293 13/10/2017 00:00:00;2609,104624466293 13/10/2017 00:00:00;2609,104624466293 16/10/2017 00:00:00;2612,863233846417 16/10/2017 00:00:00;2612,863233846417 16/10/2017 00:00:00;2612,863233846417 17/10/2017 00:00:00;2606,841587404962 17/10/2017 00:00:00;2606,841587404962 17/10/2017 00:00:00;2606,841587404962 18/10/2017 00:00:00;2613,276484092399 18/10/2017 00:00:00;2613,276484092399 18/10/2017 00:00:00;2613,276484092399 19/10/2017 00:00:00;2578,215808461054 19/10/2017 00:00:00;2578,215808461054 19/10/2017 00:00:00;2578,215808461054 20/10/2017 00:00:00;2587,064611347243 20/10/2017 00:00:00;2587,064611347243 20/10/2017 00:00:00;2587,064611347243 23/10/2017 00:00:00;2599,324368644715 23/10/2017 00:00:00;2599,324368644715 23/10/2017 00:00:00;2599,324368644715 24/10/2017 00:00:00;2589,360446047144 24/10/2017 00:00:00;2589,360446047144 24/10/2017 00:00:00;2589,360446047144 25/10/2017 00:00:00;2578,497868152756 25/10/2017 00:00:00;2578,497868152756 25/10/2017 00:00:00;2578,497868152756 26/10/2017 00:00:00;2601,816989176035 26/10/2017 00:00:00;2601,816989176035 26/10/2017 00:00:00;2601,816989176035 27/10/2017 00:00:00;2622,656608723422 27/10/2017 00:00:00;2622,656608723422 27/10/2017 00:00:00;2622,656608723422 30/10/2017 00:00:00;2617,389307969077 30/10/2017 00:00:00;2617,389307969077 30/10/2017 00:00:00;2617,389307969077 31/10/2017 00:00:00;2618,550344374456 31/10/2017 00:00:00;2618,550344374456 31/10/2017 00:00:00;2618,550344374456 02/11/2017 00:00:00;2621,403738930047 02/11/2017 00:00:00;2621,403738930047 02/11/2017 00:00:00;2621,403738930047 03/11/2017 00:00:00;2637,441784190783 03/11/2017 00:00:00;2637,441784190783 03/11/2017 00:00:00;2637,441784190783 06/11/2017 00:00:00;2638,064939323613 06/11/2017 00:00:00;2638,064939323613 06/11/2017 00:00:00;2638,064939323613 07/11/2017 00:00:00;2627,930469005479 07/11/2017 00:00:00;2627,930469005479 07/11/2017 00:00:00;2627,930469005479 08/11/2017 00:00:00;2616,208592980556 08/11/2017 00:00:00;2616,208592980556 08/11/2017 00:00:00;2616,208592980556 09/11/2017 00:00:00;2570,672351589949 09/11/2017 00:00:00;2570,672351589949 09/11/2017 00:00:00;2570,672351589949 10/11/2017 00:00:00;2559,488356837574 10/11/2017 00:00:00;2559,488356837574 10/11/2017 00:00:00;2559,488356837574 13/11/2017 00:00:00;2541,587405706061 13/11/2017 00:00:00;2541,587405706061 13/11/2017 00:00:00;2541,587405706061 14/11/2017 00:00:00;2548,986552967456 14/11/2017 00:00:00;2548,986552967456 14/11/2017 00:00:00;2548,986552967456 15/11/2017 00:00:00;2530,829780255096 15/11/2017 00:00:00;2530,829780255096 15/11/2017 00:00:00;2530,829780255096 16/11/2017 00:00:00;2551,787471301335 16/11/2017 00:00:00;2551,787471301335 16/11/2017 00:00:00;2551,787471301335 17/11/2017 00:00:00;2546,074122662438 17/11/2017 00:00:00;2546,074122662438 17/11/2017 00:00:00;2546,074122662438 20/11/2017 00:00:00;2559,094785174733 20/11/2017 00:00:00;2559,094785174733 20/11/2017 00:00:00;2559,094785174733 21/11/2017 00:00:00;2574,942604131764 21/11/2017 00:00:00;2574,942604131764 21/11/2017 00:00:00;2574,942604131764 22/11/2017 00:00:00;2564,047228598805 22/11/2017 00:00:00;2564,047228598805 22/11/2017 00:00:00;2564,047228598805 23/11/2017 00:00:00;2570,324696621106 23/11/2017 00:00:00;2570,324696621106 23/11/2017 00:00:00;2570,324696621106 24/11/2017 00:00:00;2573,237126926123 24/11/2017 00:00:00;2573,237126926123 24/11/2017 00:00:00;2573,237126926123 27/11/2017 00:00:00;2574,798294522055 27/11/2017 00:00:00;2574,798294522055 27/11/2017 00:00:00;2574,798294522055 28/11/2017 00:00:00;2594,122663167507 28/11/2017 00:00:00;2594,122663167507 28/11/2017 00:00:00;2594,122663167507 29/11/2017 00:00:00;2581,154476876924 29/11/2017 00:00:00;2581,154476876924 29/11/2017 00:00:00;2581,154476876924 30/11/2017 00:00:00;2584,709740897913 30/11/2017 00:00:00;2584,709740897913 30/11/2017 00:00:00;2584,709740897913 01/12/2017 00:00:00;2557,094129221962 01/12/2017 00:00:00;2557,094129221962 01/12/2017 00:00:00;2557,094129221962 04/12/2017 00:00:00;2581,233191209492 04/12/2017 00:00:00;2581,233191209492 04/12/2017 00:00:00;2581,233191209492 05/12/2017 00:00:00;2581,902263036320 05/12/2017 00:00:00;2581,902263036320 05/12/2017 00:00:00;2581,902263036320 06/12/2017 00:00:00;2561,862905870041 06/12/2017 00:00:00;2561,862905870041 06/12/2017 00:00:00;2561,862905870041 07/12/2017 00:00:00;2571,938340438749 07/12/2017 00:00:00;2571,938340438749 07/12/2017 00:00:00;2571,938340438749 08/12/2017 00:00:00;2582,735323055998 08/12/2017 00:00:00;2582,735323055998 08/12/2017 00:00:00;2582,735323055998 11/12/2017 00:00:00;2571,006887503361 11/12/2017 00:00:00;2571,006887503361 11/12/2017 00:00:00;2571,006887503361 12/12/2017 00:00:00;2584,526074121920 12/12/2017 00:00:00;2584,526074121920 12/12/2017 00:00:00;2584,526074121920 13/12/2017 00:00:00;2585,601836667017 13/12/2017 00:00:00;2585,601836667017 13/12/2017 00:00:00;2585,601836667017 14/12/2017 00:00:00;2573,991472613232 14/12/2017 00:00:00;2573,991472613232 14/12/2017 00:00:00;2573,991472613232 15/12/2017 00:00:00;2565,273860281322 15/12/2017 00:00:00;2565,273860281322 15/12/2017 00:00:00;2565,273860281322 18/12/2017 00:00:00;2595,434568710307 18/12/2017 00:00:00;2595,434568710307 18/12/2017 00:00:00;2595,434568710307 19/12/2017 00:00:00;2598,497868152746 19/12/2017 00:00:00;2598,497868152746 19/12/2017 00:00:00;2598,497868152746 20/12/2017 00:00:00;2590,547720563374 20/12/2017 00:00:00;2590,547720563374 20/12/2017 00:00:00;2590,547720563374 21/12/2017 00:00:00;2600,905214823784 21/12/2017 00:00:00;2600,905214823784 21/12/2017 00:00:00;2600,905214823784 22/12/2017 00:00:00;2597,920629713913 22/12/2017 00:00:00;2597,920629713913 22/12/2017 00:00:00;2597,920629713913 27/12/2017 00:00:00;2600,170547719816 27/12/2017 00:00:00;2600,170547719816 27/12/2017 00:00:00;2600,170547719816 28/12/2017 00:00:00;2594,430960970063 28/12/2017 00:00:00;2594,430960970063 28/12/2017 00:00:00;2594,430960970063 29/12/2017 00:00:00;2588,599540832315 29/12/2017 00:00:00;2588,599540832315 29/12/2017 00:00:00;2588,599540832315 02/01/2018 00:00:00;2592,725483764422 02/01/2018 00:00:00;2592,725483764422 02/01/2018 00:00:00;2592,725483764422 03/01/2018 00:00:00;2622,276156116004 03/01/2018 00:00:00;2622,276156116004 03/01/2018 00:00:00;2622,276156116004 04/01/2018 00:00:00;2651,433256804746 04/01/2018 00:00:00;2651,433256804746 04/01/2018 00:00:00;2651,433256804746 05/01/2018 00:00:00;2680,728107575482 05/01/2018 00:00:00;2680,728107575482 05/01/2018 00:00:00;2680,728107575482 08/01/2018 00:00:00;2691,144637585318 08/01/2018 00:00:00;2691,144637585318 08/01/2018 00:00:00;2691,144637585318 09/01/2018 00:00:00;2712,594293210107 09/01/2018 00:00:00;2712,594293210107 09/01/2018 00:00:00;2712,594293210107 10/01/2018 00:00:00;2697,822236798173 10/01/2018 00:00:00;2697,822236798173 10/01/2018 00:00:00;2697,822236798173 11/01/2018 00:00:00;2689,150541160261 11/01/2018 00:00:00;2689,150541160261 11/01/2018 00:00:00;2689,150541160261 12/01/2018 00:00:00;2695,900295177970 12/01/2018 00:00:00;2695,900295177970 12/01/2018 00:00:00;2695,900295177970 15/01/2018 00:00:00;2691,859626106144 15/01/2018 00:00:00;2691,859626106144 15/01/2018 00:00:00;2691,859626106144 16/01/2018 00:00:00;2703,319121022506 16/01/2018 00:00:00;2703,319121022506 16/01/2018 00:00:00;2703,319121022506 17/01/2018 00:00:00;2704,703181370161 17/01/2018 00:00:00;2704,703181370161 17/01/2018 00:00:00;2704,703181370161 18/01/2018 00:00:00;2712,069530992986 18/01/2018 00:00:00;2712,069530992986 18/01/2018 00:00:00;2712,069530992986 19/01/2018 00:00:00;2730,429649064479 19/01/2018 00:00:00;2730,429649064479 19/01/2018 00:00:00;2730,429649064479 22/01/2018 00:00:00;2722,407346670254 22/01/2018 00:00:00;2722,407346670254 22/01/2018 00:00:00;2722,407346670254 23/01/2018 00:00:00;2718,051820268156 23/01/2018 00:00:00;2718,051820268156 23/01/2018 00:00:00;2718,051820268156 24/01/2018 00:00:00;2689,143981632546 24/01/2018 00:00:00;2689,143981632546 24/01/2018 00:00:00;2689,143981632546 25/01/2018 00:00:00;2669,039029189128 25/01/2018 00:00:00;2669,039029189128 25/01/2018 00:00:00;2669,039029189128 26/01/2018 00:00:00;2685,595277139270 26/01/2018 00:00:00;2685,595277139270 26/01/2018 00:00:00;2685,595277139270 29/01/2018 00:00:00;2683,955395210769 29/01/2018 00:00:00;2683,955395210769 29/01/2018 00:00:00;2683,955395210769 30/01/2018 00:00:00;2667,189242373778 30/01/2018 00:00:00;2667,189242373778 30/01/2018 00:00:00;2667,189242373778 31/01/2018 00:00:00;2672,850114790963 31/01/2018 00:00:00;2672,850114790963 31/01/2018 00:00:00;2672,850114790963 01/02/2018 00:00:00;2666,953099376074 01/02/2018 00:00:00;2666,953099376074 01/02/2018 00:00:00;2666,953099376074 02/02/2018 00:00:00;2626,992456542369 02/02/2018 00:00:00;2626,992456542369 02/02/2018 00:00:00;2626,992456542369 05/02/2018 00:00:00;2589,904886847398 05/02/2018 00:00:00;2589,904886847398 05/02/2018 00:00:00;2589,904886847398 06/02/2018 00:00:00;2550,167267955970 06/02/2018 00:00:00;2550,167267955970 06/02/2018 00:00:00;2550,167267955970 07/02/2018 00:00:00;2599,868809444968 07/02/2018 00:00:00;2599,868809444968 07/02/2018 00:00:00;2599,868809444968 08/02/2018 00:00:00;2541,069203016648 08/02/2018 00:00:00;2541,069203016648 08/02/2018 00:00:00;2541,069203016648 09/02/2018 00:00:00;2520,104952442695 09/02/2018 00:00:00;2520,104952442695 09/02/2018 00:00:00;2520,104952442695 12/02/2018 00:00:00;2542,059691701462 12/02/2018 00:00:00;2542,059691701462 12/02/2018 00:00:00;2542,059691701462 13/02/2018 00:00:00;2530,370613315109 13/02/2018 00:00:00;2530,370613315109 13/02/2018 00:00:00;2530,370613315109 14/02/2018 00:00:00;2568,527386027463 14/02/2018 00:00:00;2568,527386027463 14/02/2018 00:00:00;2568,527386027463 15/02/2018 00:00:00;2594,706461134047 15/02/2018 00:00:00;2594,706461134047 15/02/2018 00:00:00;2594,706461134047 16/02/2018 00:00:00;2613,230567398391 16/02/2018 00:00:00;2613,230567398391 16/02/2018 00:00:00;2613,230567398391 19/02/2018 00:00:00;2595,683830763433 19/02/2018 00:00:00;2595,683830763433 19/02/2018 00:00:00;2595,683830763433 20/02/2018 00:00:00;2614,726139717183 20/02/2018 00:00:00;2614,726139717183 20/02/2018 00:00:00;2614,726139717183 21/02/2018 00:00:00;2628,291243029740 21/02/2018 00:00:00;2628,291243029740 21/02/2018 00:00:00;2628,291243029740 22/02/2018 00:00:00;2618,045260740468 22/02/2018 00:00:00;2618,045260740468 22/02/2018 00:00:00;2618,045260740468 23/02/2018 00:00:00;2596,661200392819 23/02/2018 00:00:00;2596,661200392819 23/02/2018 00:00:00;2596,661200392819 26/02/2018 00:00:00;2596,693998031389 26/02/2018 00:00:00;2596,693998031389 26/02/2018 00:00:00;2596,693998031389 27/02/2018 00:00:00;2598,425713347886 27/02/2018 00:00:00;2598,425713347886 27/02/2018 00:00:00;2598,425713347886 28/02/2018 00:00:00;2580,905214823784 28/02/2018 00:00:00;2580,905214823784 28/02/2018 00:00:00;2580,905214823784 01/03/2018 00:00:00;2542,223679894310 01/03/2018 00:00:00;2542,223679894310 01/03/2018 00:00:00;2542,223679894310 02/03/2018 00:00:00;2502,918989832006 02/03/2018 00:00:00;2502,918989832006 02/03/2018 00:00:00;2502,918989832006 05/03/2018 00:00:00;2511,433256804782 05/03/2018 00:00:00;2511,433256804782 05/03/2018 00:00:00;2511,433256804782 06/03/2018 00:00:00;2528,415874056334 06/03/2018 00:00:00;2528,415874056334 06/03/2018 00:00:00;2528,415874056334 07/03/2018 00:00:00;2534,437520497789 07/03/2018 00:00:00;2534,437520497789 07/03/2018 00:00:00;2534,437520497789 08/03/2018 00:00:00;2569,360446047139 08/03/2018 00:00:00;2569,360446047139 08/03/2018 00:00:00;2569,360446047139 09/03/2018 00:00:00;2583,509347326242 09/03/2018 00:00:00;2583,509347326242 09/03/2018 00:00:00;2583,509347326242 12/03/2018 00:00:00;2590,613315840507 12/03/2018 00:00:00;2590,613315840507 12/03/2018 00:00:00;2590,613315840507 13/03/2018 00:00:00;2573,886520169800 13/03/2018 00:00:00;2573,886520169800 13/03/2018 00:00:00;2573,886520169800 14/03/2018 00:00:00;2572,338471629295 14/03/2018 00:00:00;2572,338471629295 14/03/2018 00:00:00;2572,338471629295 15/03/2018 00:00:00;2585,864217775569 15/03/2018 00:00:00;2585,864217775569 15/03/2018 00:00:00;2585,864217775569 16/03/2018 00:00:00;2575,749426040576 16/03/2018 00:00:00;2575,749426040576 16/03/2018 00:00:00;2575,749426040576 19/03/2018 00:00:00;2561,613643816900 19/03/2018 00:00:00;2561,613643816900 19/03/2018 00:00:00;2561,613643816900 20/03/2018 00:00:00;2574,765496883476 20/03/2018 00:00:00;2574,765496883476 20/03/2018 00:00:00;2574,765496883476 21/03/2018 00:00:00;2581,902263036311 21/03/2018 00:00:00;2581,902263036311 21/03/2018 00:00:00;2581,902263036311 22/03/2018 00:00:00;2545,667431944160 22/03/2018 00:00:00;2545,667431944160 22/03/2018 00:00:00;2545,667431944160 23/03/2018 00:00:00;2520,262381107827 23/03/2018 00:00:00;2520,262381107827 23/03/2018 00:00:00;2520,262381107827 26/03/2018 00:00:00;2505,555919973033 26/03/2018 00:00:00;2505,555919973033 26/03/2018 00:00:00;2505,555919973033 27/03/2018 00:00:00;2532,830436207856 27/03/2018 00:00:00;2532,830436207856 27/03/2018 00:00:00;2532,830436207856 28/03/2018 00:00:00;2521,246310264927 28/03/2018 00:00:00;2521,246310264927 28/03/2018 00:00:00;2521,246310264927 29/03/2018 00:00:00;2515,906854705729 29/03/2018 00:00:00;2515,906854705729 29/03/2018 00:00:00;2515,906854705729 03/04/2018 00:00:00;2486,277468021578 03/04/2018 00:00:00;2486,277468021578 03/04/2018 00:00:00;2486,277468021578 04/04/2018 00:00:00;2465,195145948774 04/04/2018 00:00:00;2465,195145948774 04/04/2018 00:00:00;2465,195145948774 05/04/2018 00:00:00;2508,468350278049 05/04/2018 00:00:00;2508,468350278049 05/04/2018 00:00:00;2508,468350278049 06/04/2018 00:00:00;2507,477861593235 06/04/2018 00:00:00;2507,477861593235 06/04/2018 00:00:00;2507,477861593235 09/04/2018 00:00:00;2510,993768447940 09/04/2018 00:00:00;2510,993768447940 09/04/2018 00:00:00;2510,993768447940 10/04/2018 00:00:00;2530,436208592244 10/04/2018 00:00:00;2530,436208592244 10/04/2018 00:00:00;2530,436208592244 11/04/2018 00:00:00;2516,575926532556 11/04/2018 00:00:00;2516,575926532556 11/04/2018 00:00:00;2516,575926532556 12/04/2018 00:00:00;2533,847163003525 12/04/2018 00:00:00;2533,847163003525 12/04/2018 00:00:00;2533,847163003525 13/04/2018 00:00:00;2541,836667759180 13/04/2018 00:00:00;2541,836667759180 13/04/2018 00:00:00;2541,836667759180 16/04/2018 00:00:00;2535,736306985158 16/04/2018 00:00:00;2535,736306985158 16/04/2018 00:00:00;2535,736306985158 17/04/2018 00:00:00;2557,599212855928 17/04/2018 00:00:00;2557,599212855928 17/04/2018 00:00:00;2557,599212855928 18/04/2018 00:00:00;2552,213840602732 18/04/2018 00:00:00;2552,213840602732 18/04/2018 00:00:00;2552,213840602732 19/04/2018 00:00:00;2544,184978680793 19/04/2018 00:00:00;2544,184978680793 19/04/2018 00:00:00;2544,184978680793 20/04/2018 00:00:00;2530,141029845113 20/04/2018 00:00:00;2530,141029845113 20/04/2018 00:00:00;2530,141029845113 23/04/2018 00:00:00;2534,883568382337 23/04/2018 00:00:00;2534,883568382337 23/04/2018 00:00:00;2534,883568382337 24/04/2018 00:00:00;2534,942604131763 24/04/2018 00:00:00;2534,942604131763 24/04/2018 00:00:00;2534,942604131763 25/04/2018 00:00:00;2511,721876024193 25/04/2018 00:00:00;2511,721876024193 25/04/2018 00:00:00;2511,721876024193 26/04/2018 00:00:00;2542,879632665706 26/04/2018 00:00:00;2542,879632665706 26/04/2018 00:00:00;2542,879632665706 27/04/2018 00:00:00;2562,787799277704 27/04/2018 00:00:00;2562,787799277704 27/04/2018 00:00:00;2562,787799277704 30/04/2018 00:00:00;2573,224007870682 30/04/2018 00:00:00;2573,224007870682 30/04/2018 00:00:00;2573,224007870682 02/05/2018 00:00:00;2599,442440143550 02/05/2018 00:00:00;2599,442440143550 02/05/2018 00:00:00;2599,442440143550 03/05/2018 00:00:00;2596,621843226529 03/05/2018 00:00:00;2596,621843226529 03/05/2018 00:00:00;2596,621843226529 04/05/2018 00:00:00;2604,624467037612 04/05/2018 00:00:00;2604,624467037612 04/05/2018 00:00:00;2604,624467037612 07/05/2018 00:00:00;2618,937356509566 07/05/2018 00:00:00;2618,937356509566 07/05/2018 00:00:00;2618,937356509566 09/05/2018 00:00:00;2631,295506722747 09/05/2018 00:00:00;2631,295506722747 09/05/2018 00:00:00;2631,295506722747 11/05/2018 00:00:00;2630,711708756201 11/05/2018 00:00:00;2630,711708756201 11/05/2018 00:00:00;2630,711708756201 14/05/2018 00:00:00;2627,445063954627 14/05/2018 00:00:00;2627,445063954627 14/05/2018 00:00:00;2627,445063954627 15/05/2018 00:00:00;2625,798622498413 15/05/2018 00:00:00;2625,798622498413 15/05/2018 00:00:00;2625,798622498413 16/05/2018 00:00:00;2631,571006886735 16/05/2018 00:00:00;2631,571006886735 16/05/2018 00:00:00;2631,571006886735 17/05/2018 00:00:00;2659,954083305224 17/05/2018 00:00:00;2659,954083305224 17/05/2018 00:00:00;2659,954083305224 18/05/2018 00:00:00;2656,818629057931 18/05/2018 00:00:00;2656,818629057931 18/05/2018 00:00:00;2656,818629057931 22/05/2018 00:00:00;2668,750409969702 22/05/2018 00:00:00;2668,750409969702 22/05/2018 00:00:00;2668,750409969702 23/05/2018 00:00:00;2654,463758608604 23/05/2018 00:00:00;2654,463758608604 23/05/2018 00:00:00;2654,463758608604 24/05/2018 00:00:00;2649,406362741108 24/05/2018 00:00:00;2649,406362741108 24/05/2018 00:00:00;2649,406362741108 25/05/2018 00:00:00;2667,654968841463 25/05/2018 00:00:00;2667,654968841463 25/05/2018 00:00:00;2667,654968841463 28/05/2018 00:00:00;2657,218760248485 28/05/2018 00:00:00;2657,218760248485 28/05/2018 00:00:00;2657,218760248485 29/05/2018 00:00:00;2626,192194161252 29/05/2018 00:00:00;2626,192194161252 29/05/2018 00:00:00;2626,192194161252 30/05/2018 00:00:00;2625,785503442984 30/05/2018 00:00:00;2625,785503442984 30/05/2018 00:00:00;2625,785503442984 31/05/2018 00:00:00;2640,032797637797 31/05/2018 00:00:00;2640,032797637797 31/05/2018 00:00:00;2640,032797637797 01/06/2018 00:00:00;2658,432272875575 01/06/2018 00:00:00;2658,432272875575 01/06/2018 00:00:00;2658,432272875575 04/06/2018 00:00:00;2670,350934731917 04/06/2018 00:00:00;2670,350934731917 04/06/2018 00:00:00;2670,350934731917 05/06/2018 00:00:00;2681,751393898854 05/06/2018 00:00:00;2681,751393898854 05/06/2018 00:00:00;2681,751393898854 06/06/2018 00:00:00;2692,791079041520 06/06/2018 00:00:00;2692,791079041520 06/06/2018 00:00:00;2692,791079041520 07/06/2018 00:00:00;2685,588717611545 07/06/2018 00:00:00;2685,588717611545 07/06/2018 00:00:00;2685,588717611545 08/06/2018 00:00:00;2682,728763528240 08/06/2018 00:00:00;2682,728763528240 08/06/2018 00:00:00;2682,728763528240 11/06/2018 00:00:00;2688,114135781436 11/06/2018 00:00:00;2688,114135781436 11/06/2018 00:00:00;2688,114135781436 12/06/2018 00:00:00;2692,974745817512 12/06/2018 00:00:00;2692,974745817512 12/06/2018 00:00:00;2692,974745817512 13/06/2018 00:00:00;2706,218432272083 13/06/2018 00:00:00;2706,218432272083 13/06/2018 00:00:00;2706,218432272083 14/06/2018 00:00:00;2726,244670382933 14/06/2018 00:00:00;2726,244670382933 14/06/2018 00:00:00;2726,244670382933 15/06/2018 00:00:00;2717,310593636462 15/06/2018 00:00:00;2717,310593636462 15/06/2018 00:00:00;2717,310593636462 18/06/2018 00:00:00;2698,976713675824 18/06/2018 00:00:00;2698,976713675824 18/06/2018 00:00:00;2698,976713675824 19/06/2018 00:00:00;2667,714004590887 19/06/2018 00:00:00;2667,714004590887 19/06/2018 00:00:00;2667,714004590887 20/06/2018 00:00:00;2658,602820596137 20/06/2018 00:00:00;2658,602820596137 20/06/2018 00:00:00;2658,602820596137 21/06/2018 00:00:00;2630,298458510216 21/06/2018 00:00:00;2630,298458510216 21/06/2018 00:00:00;2630,298458510216 22/06/2018 00:00:00;2635,559199736845 22/06/2018 00:00:00;2635,559199736845 22/06/2018 00:00:00;2635,559199736845 25/06/2018 00:00:00;2599,790095112389 25/06/2018 00:00:00;2599,790095112389 25/06/2018 00:00:00;2599,790095112389 26/06/2018 00:00:00;2607,412266316060 26/06/2018 00:00:00;2607,412266316060 26/06/2018 00:00:00;2607,412266316060 27/06/2018 00:00:00;2615,211544768009 27/06/2018 00:00:00;2615,211544768009 27/06/2018 00:00:00;2615,211544768009 28/06/2018 00:00:00;2581,607084289173 28/06/2018 00:00:00;2581,607084289173 28/06/2018 00:00:00;2581,607084289173 29/06/2018 00:00:00;2605,300098392150 29/06/2018 00:00:00;2605,300098392150 29/06/2018 00:00:00;2605,300098392150 02/07/2018 00:00:00;2572,272876352147 02/07/2018 00:00:00;2572,272876352147 02/07/2018 00:00:00;2572,272876352147 03/07/2018 00:00:00;2579,691702196684 03/07/2018 00:00:00;2579,691702196684 03/07/2018 00:00:00;2579,691702196684 04/07/2018 00:00:00;2544,801574285904 04/07/2018 00:00:00;2544,801574285904 04/07/2018 00:00:00;2544,801574285904 05/07/2018 00:00:00;2576,359462117970 05/07/2018 00:00:00;2576,359462117970 05/07/2018 00:00:00;2576,359462117970 06/07/2018 00:00:00;2570,967530337060 06/07/2018 00:00:00;2570,967530337060 06/07/2018 00:00:00;2570,967530337060 09/07/2018 00:00:00;2580,551000327218 09/07/2018 00:00:00;2580,551000327218 09/07/2018 00:00:00;2580,551000327218 10/07/2018 00:00:00;2599,160380451843 10/07/2018 00:00:00;2599,160380451843 10/07/2018 00:00:00;2599,160380451843 11/07/2018 00:00:00;2587,353230566638 11/07/2018 00:00:00;2587,353230566638 11/07/2018 00:00:00;2587,353230566638 12/07/2018 00:00:00;2621,042964905756 12/07/2018 00:00:00;2621,042964905756 12/07/2018 00:00:00;2621,042964905756 13/07/2018 00:00:00;2620,780583797196 13/07/2018 00:00:00;2620,780583797196 13/07/2018 00:00:00;2620,780583797196 16/07/2018 00:00:00;2619,383404394113 16/07/2018 00:00:00;2619,383404394113 16/07/2018 00:00:00;2619,383404394113 17/07/2018 00:00:00;2626,323384715528 17/07/2018 00:00:00;2626,323384715528 17/07/2018 00:00:00;2626,323384715528 18/07/2018 00:00:00;2630,245982288501 18/07/2018 00:00:00;2630,245982288501 18/07/2018 00:00:00;2630,245982288501 19/07/2018 00:00:00;2627,818957034320 19/07/2018 00:00:00;2627,818957034320 19/07/2018 00:00:00;2627,818957034320 20/07/2018 00:00:00;2605,359134141575 20/07/2018 00:00:00;2605,359134141575 20/07/2018 00:00:00;2605,359134141575 23/07/2018 00:00:00;2594,168579861486 23/07/2018 00:00:00;2594,168579861486 23/07/2018 00:00:00;2594,168579861486 24/07/2018 00:00:00;2610,862577893623 24/07/2018 00:00:00;2610,862577893623 24/07/2018 00:00:00;2610,862577893623 25/07/2018 00:00:00;2600,806821908057 25/07/2018 00:00:00;2600,806821908057 25/07/2018 00:00:00;2600,806821908057 26/07/2018 00:00:00;2610,370613315072 26/07/2018 00:00:00;2610,370613315072 26/07/2018 00:00:00;2610,370613315072 27/07/2018 00:00:00;2606,815349294083 27/07/2018 00:00:00;2606,815349294083 27/07/2018 00:00:00;2606,815349294083 30/07/2018 00:00:00;2585,660872416424 30/07/2018 00:00:00;2585,660872416424 30/07/2018 00:00:00;2585,660872416424 31/07/2018 00:00:00;2580,131190553520 31/07/2018 00:00:00;2580,131190553520 31/07/2018 00:00:00;2580,131190553520 01/08/2018 00:00:00;2567,058051819513 01/08/2018 00:00:00;2567,058051819513 01/08/2018 00:00:00;2567,058051819513 02/08/2018 00:00:00;2555,965890455134 02/08/2018 00:00:00;2555,965890455134 02/08/2018 00:00:00;2555,965890455134 03/08/2018 00:00:00;2562,407346670285 03/08/2018 00:00:00;2562,407346670285 03/08/2018 00:00:00;2562,407346670285 06/08/2018 00:00:00;2567,222040012362 06/08/2018 00:00:00;2567,222040012362 06/08/2018 00:00:00;2567,222040012362 07/08/2018 00:00:00;2575,795342734564 07/08/2018 00:00:00;2575,795342734564 07/08/2018 00:00:00;2575,795342734564 08/08/2018 00:00:00;2574,706461134039 08/08/2018 00:00:00;2574,706461134039 08/08/2018 00:00:00;2574,706461134039 09/08/2018 00:00:00;2588,566743193727 09/08/2018 00:00:00;2588,566743193727 09/08/2018 00:00:00;2588,566743193727 10/08/2018 00:00:00;2569,918005902817 10/08/2018 00:00:00;2569,918005902817 10/08/2018 00:00:00;2569,918005902817 13/08/2018 00:00:00;2564,742538536469 13/08/2018 00:00:00;2564,742538536469 13/08/2018 00:00:00;2564,742538536469 14/08/2018 00:00:00;2559,088225646998 14/08/2018 00:00:00;2559,088225646998 14/08/2018 00:00:00;2559,088225646998 16/08/2018 00:00:00;2537,907510658483 16/08/2018 00:00:00;2537,907510658483 16/08/2018 00:00:00;2537,907510658483 17/08/2018 00:00:00;2537,402427024505 17/08/2018 00:00:00;2537,402427024505 17/08/2018 00:00:00;2537,402427024505 20/08/2018 00:00:00;2557,349950802787 20/08/2018 00:00:00;2557,349950802787 20/08/2018 00:00:00;2557,349950802787 21/08/2018 00:00:00;2558,078058379041 21/08/2018 00:00:00;2558,078058379041 21/08/2018 00:00:00;2558,078058379041 22/08/2018 00:00:00;2542,971466053693 22/08/2018 00:00:00;2542,971466053693 22/08/2018 00:00:00;2542,971466053693 23/08/2018 00:00:00;2544,683502787047 23/08/2018 00:00:00;2544,683502787047 23/08/2018 00:00:00;2544,683502787047 24/08/2018 00:00:00;2552,449983600426 24/08/2018 00:00:00;2552,449983600426 24/08/2018 00:00:00;2552,449983600426 27/08/2018 00:00:00;2576,267628729970 27/08/2018 00:00:00;2576,267628729970 27/08/2018 00:00:00;2576,267628729970 28/08/2018 00:00:00;2583,227287634527 28/08/2018 00:00:00;2583,227287634527 28/08/2018 00:00:00;2583,227287634527 29/08/2018 00:00:00;2579,350606755551 29/08/2018 00:00:00;2579,350606755551 29/08/2018 00:00:00;2579,350606755551 30/08/2018 00:00:00;2576,398819284250 30/08/2018 00:00:00;2576,398819284250 30/08/2018 00:00:00;2576,398819284250 31/08/2018 00:00:00;2563,647097408229 31/08/2018 00:00:00;2563,647097408229 31/08/2018 00:00:00;2563,647097408229 03/09/2018 00:00:00;2555,257461462019 03/09/2018 00:00:00;2555,257461462019 03/09/2018 00:00:00;2555,257461462019 04/09/2018 00:00:00;2535,762545096003 04/09/2018 00:00:00;2535,762545096003 04/09/2018 00:00:00;2535,762545096003 05/09/2018 00:00:00;2508,999672022872 05/09/2018 00:00:00;2508,999672022872 05/09/2018 00:00:00;2508,999672022872 06/09/2018 00:00:00;2507,294194817231 06/09/2018 00:00:00;2507,294194817231 06/09/2018 00:00:00;2507,294194817231 07/09/2018 00:00:00;2514,909806493188 07/09/2018 00:00:00;2514,909806493188 07/09/2018 00:00:00;2514,909806493188 10/09/2018 00:00:00;2523,647097408239 10/09/2018 00:00:00;2523,647097408239 10/09/2018 00:00:00;2523,647097408239 11/09/2018 00:00:00;2517,527058051075 11/09/2018 00:00:00;2517,527058051075 11/09/2018 00:00:00;2517,527058051075 12/09/2018 00:00:00;2527,195801901515 12/09/2018 00:00:00;2527,195801901515 12/09/2018 00:00:00;2527,195801901515 13/09/2018 00:00:00;2526,172515578130 13/09/2018 00:00:00;2526,172515578130 13/09/2018 00:00:00;2526,172515578130 14/09/2018 00:00:00;2536,097081009416 14/09/2018 00:00:00;2536,097081009416 14/09/2018 00:00:00;2536,097081009416 17/09/2018 00:00:00;2520,485405050090 17/09/2018 00:00:00;2520,485405050090 17/09/2018 00:00:00;2520,485405050090 18/09/2018 00:00:00;2524,834371924473 18/09/2018 00:00:00;2524,834371924473 18/09/2018 00:00:00;2524,834371924473 19/09/2018 00:00:00;2527,425385371504 19/09/2018 00:00:00;2527,425385371504 19/09/2018 00:00:00;2527,425385371504 20/09/2018 00:00:00;2538,727451622731 20/09/2018 00:00:00;2538,727451622731 20/09/2018 00:00:00;2538,727451622731 21/09/2018 00:00:00;2550,305018037945 21/09/2018 00:00:00;2550,305018037945 21/09/2018 00:00:00;2550,305018037945 24/09/2018 00:00:00;2541,705477204888 24/09/2018 00:00:00;2541,705477204888 24/09/2018 00:00:00;2541,705477204888 25/09/2018 00:00:00;2538,740570678158 25/09/2018 00:00:00;2538,740570678158 25/09/2018 00:00:00;2538,740570678158 26/09/2018 00:00:00;2531,302066250479 26/09/2018 00:00:00;2531,302066250479 26/09/2018 00:00:00;2531,302066250479 27/09/2018 00:00:00;2520,564119382657 27/09/2018 00:00:00;2520,564119382657 27/09/2018 00:00:00;2520,564119382657 28/09/2018 00:00:00;2511,426697277051 28/09/2018 00:00:00;2511,426697277051 28/09/2018 00:00:00;2511,426697277051 01/10/2018 00:00:00;2519,035749425294 01/10/2018 00:00:00;2519,035749425294 01/10/2018 00:00:00;2519,035749425294 02/10/2018 00:00:00;2501,928501147175 02/10/2018 00:00:00;2501,928501147175 02/10/2018 00:00:00;2501,928501147175 03/10/2018 00:00:00;2512,056411937595 03/10/2018 00:00:00;2512,056411937595 03/10/2018 00:00:00;2512,056411937595 04/10/2018 00:00:00;2477,389307969091 04/10/2018 00:00:00;2477,389307969091 04/10/2018 00:00:00;2477,389307969091 05/10/2018 00:00:00;2447,950147588647 05/10/2018 00:00:00;2447,950147588647 05/10/2018 00:00:00;2447,950147588647 08/10/2018 00:00:00;2411,800590356778 08/10/2018 00:00:00;2411,800590356778 08/10/2018 00:00:00;2411,800590356778 09/10/2018 00:00:00;2395,998688093745 09/10/2018 00:00:00;2395,998688093745 09/10/2018 00:00:00;2395,998688093745 10/10/2018 00:00:00;2334,450639553259 10/10/2018 00:00:00;2334,450639553259 10/10/2018 00:00:00;2334,450639553259 11/10/2018 00:00:00;2315,342735322369 11/10/2018 00:00:00;2315,342735322369 11/10/2018 00:00:00;2315,342735322369 12/10/2018 00:00:00;2325,037717283664 12/10/2018 00:00:00;2325,037717283664 12/10/2018 00:00:00;2325,037717283664 15/10/2018 00:00:00;2312,738602819909 15/10/2018 00:00:00;2312,738602819909 15/10/2018 00:00:00;2312,738602819909 16/10/2018 00:00:00;2363,797966545706 16/10/2018 00:00:00;2363,797966545706 16/10/2018 00:00:00;2363,797966545706 17/10/2018 00:00:00;2346,251229910749 17/10/2018 00:00:00;2346,251229910749 17/10/2018 00:00:00;2346,251229910749 18/10/2018 00:00:00;2326,657920629023 18/10/2018 00:00:00;2326,657920629023 18/10/2018 00:00:00;2326,657920629023 19/10/2018 00:00:00;2259,816333223336 19/10/2018 00:00:00;2259,816333223336 19/10/2018 00:00:00;2259,816333223336 22/10/2018 00:00:00;2254,096425056725 22/10/2018 00:00:00;2254,096425056725 22/10/2018 00:00:00;2254,096425056725 23/10/2018 00:00:00;2202,079370284684 23/10/2018 00:00:00;2202,079370284684 23/10/2018 00:00:00;2202,079370284684 24/10/2018 00:00:00;2198,058379796000 24/10/2018 00:00:00;2198,058379796000 24/10/2018 00:00:00;2198,058379796000 25/10/2018 00:00:00;2237,474581829442 25/10/2018 00:00:00;2237,474581829442 25/10/2018 00:00:00;2237,474581829442 26/10/2018 00:00:00;2203,384716299770 26/10/2018 00:00:00;2203,384716299770 26/10/2018 00:00:00;2203,384716299770 29/10/2018 00:00:00;2220,649393243025 29/10/2018 00:00:00;2220,649393243025 29/10/2018 00:00:00;2220,649393243025 30/10/2018 00:00:00;2220,157428664475 30/10/2018 00:00:00;2220,157428664475 30/10/2018 00:00:00;2220,157428664475 31/10/2018 00:00:00;2280,268940635595 31/10/2018 00:00:00;2280,268940635595 31/10/2018 00:00:00;2280,268940635595 02/11/2018 00:00:00;2295,723187929785 02/11/2018 00:00:00;2295,723187929785 02/11/2018 00:00:00;2295,723187929785 05/11/2018 00:00:00;2268,356838306966 05/11/2018 00:00:00;2268,356838306966 05/11/2018 00:00:00;2268,356838306966 06/11/2018 00:00:00;2260,688750409297 06/11/2018 00:00:00;2260,688750409297 06/11/2018 00:00:00;2260,688750409297 07/11/2018 00:00:00;2279,717940307618 07/11/2018 00:00:00;2279,717940307618 07/11/2018 00:00:00;2279,717940307618 08/11/2018 00:00:00;2282,138406034085 08/11/2018 00:00:00;2282,138406034085 08/11/2018 00:00:00;2282,138406034085 09/11/2018 00:00:00;2262,394227614937 09/11/2018 00:00:00;2262,394227614937 09/11/2018 00:00:00;2262,394227614937 12/11/2018 00:00:00;2225,844539192514 12/11/2018 00:00:00;2225,844539192514 12/11/2018 00:00:00;2225,844539192514 13/11/2018 00:00:00;2232,364709740233 13/11/2018 00:00:00;2232,364709740233 13/11/2018 00:00:00;2232,364709740233 14/11/2018 00:00:00;2233,027222039347 14/11/2018 00:00:00;2233,027222039347 14/11/2018 00:00:00;2233,027222039347 15/11/2018 00:00:00;2211,964578549684 15/11/2018 00:00:00;2211,964578549684 15/11/2018 00:00:00;2211,964578549684 16/11/2018 00:00:00;2195,913414233520 16/11/2018 00:00:00;2195,913414233520 16/11/2018 00:00:00;2195,913414233520 19/11/2018 00:00:00;2180,118071498201 19/11/2018 00:00:00;2180,118071498201 19/11/2018 00:00:00;2180,118071498201 20/11/2018 00:00:00;2153,538865201062 20/11/2018 00:00:00;2153,538865201062 20/11/2018 00:00:00;2153,538865201062 21/11/2018 00:00:00;2179,573630697939 21/11/2018 00:00:00;2179,573630697939 21/11/2018 00:00:00;2179,573630697939 22/11/2018 00:00:00;2170,160708428345 22/11/2018 00:00:00;2170,160708428345 22/11/2018 00:00:00;2170,160708428345 23/11/2018 00:00:00;2184,073466709744 23/11/2018 00:00:00;2184,073466709744 23/11/2018 00:00:00;2184,073466709744 26/11/2018 00:00:00;2203,115775663494 26/11/2018 00:00:00;2203,115775663494 26/11/2018 00:00:00;2203,115775663494 27/11/2018 00:00:00;2197,448343718596 27/11/2018 00:00:00;2197,448343718596 27/11/2018 00:00:00;2197,448343718596 28/11/2018 00:00:00;2195,677271235815 28/11/2018 00:00:00;2195,677271235815 28/11/2018 00:00:00;2195,677271235815 29/11/2018 00:00:00;2216,982617250895 29/11/2018 00:00:00;2216,982617250895 29/11/2018 00:00:00;2216,982617250895 30/11/2018 00:00:00;2202,846835027220 30/11/2018 00:00:00;2202,846835027220 30/11/2018 00:00:00;2202,846835027220 03/12/2018 00:00:00;2227,313873400449 03/12/2018 00:00:00;2227,313873400449 03/12/2018 00:00:00;2227,313873400449 04/12/2018 00:00:00;2190,731387339457 04/12/2018 00:00:00;2190,731387339457 04/12/2018 00:00:00;2190,731387339457 05/12/2018 00:00:00;2171,275828139725 05/12/2018 00:00:00;2171,275828139725 05/12/2018 00:00:00;2171,275828139725 06/12/2018 00:00:00;2093,768448671069 06/12/2018 00:00:00;2093,768448671069 06/12/2018 00:00:00;2093,768448671069 07/12/2018 00:00:00;2103,712692685497 07/12/2018 00:00:00;2103,712692685497 07/12/2018 00:00:00;2103,712692685497 10/12/2018 00:00:00;2068,835683830145 10/12/2018 00:00:00;2068,835683830145 10/12/2018 00:00:00;2068,835683830145 11/12/2018 00:00:00;2088,986552967561 11/12/2018 00:00:00;2088,986552967561 11/12/2018 00:00:00;2088,986552967561 12/12/2018 00:00:00;2134,601508690735 12/12/2018 00:00:00;2134,601508690735 12/12/2018 00:00:00;2134,601508690735 13/12/2018 00:00:00;2130,114791734357 13/12/2018 00:00:00;2130,114791734357 13/12/2018 00:00:00;2130,114791734357 14/12/2018 00:00:00;2103,922597572345 14/12/2018 00:00:00;2103,922597572345 14/12/2018 00:00:00;2103,922597572345 17/12/2018 00:00:00;2064,926205312599 17/12/2018 00:00:00;2064,926205312599 17/12/2018 00:00:00;2064,926205312599 18/12/2018 00:00:00;2054,811413577607 18/12/2018 00:00:00;2054,811413577607 18/12/2018 00:00:00;2054,811413577607 19/12/2018 00:00:00;2044,670383731759 19/12/2018 00:00:00;2044,670383731759 19/12/2018 00:00:00;2044,670383731759 20/12/2018 00:00:00;2001,331584125343 20/12/2018 00:00:00;2001,331584125343 20/12/2018 00:00:00;2001,331584125343 21/12/2018 00:00:00;2005,070514922325 21/12/2018 00:00:00;2005,070514922325 21/12/2018 00:00:00;2005,070514922325 24/12/2018 00:00:00;1994,024270251944 24/12/2018 00:00:00;1994,024270251944 24/12/2018 00:00:00;1994,024270251944 27/12/2018 00:00:00;1975,500163987601 27/12/2018 00:00:00;1975,500163987601 27/12/2018 00:00:00;1975,500163987601 28/12/2018 00:00:00;2009,609708100414 28/12/2018 00:00:00;2009,609708100414 28/12/2018 00:00:00;2009,609708100414 31/12/2018 00:00:00;2041,200393571051 31/12/2018 00:00:00;2041,200393571051 31/12/2018 00:00:00;2041,200393571051 02/01/2019 00:00:00;2018,222367988899 02/01/2019 00:00:00;2018,222367988899 02/01/2019 00:00:00;2018,222367988899 03/01/2019 00:00:00;1967,215480484815 03/01/2019 00:00:00;1967,215480484815 03/01/2019 00:00:00;1967,215480484815 04/01/2019 00:00:00;2016,221712036128 04/01/2019 00:00:00;2016,221712036128 04/01/2019 00:00:00;2016,221712036128 07/01/2019 00:00:00;2033,630698589091 07/01/2019 00:00:00;2033,630698589091 07/01/2019 00:00:00;2033,630698589091 08/01/2019 00:00:00;2067,779599868189 08/01/2019 00:00:00;2067,779599868189 08/01/2019 00:00:00;2067,779599868189 09/01/2019 00:00:00;2128,041980976731 09/01/2019 00:00:00;2128,041980976731 09/01/2019 00:00:00;2128,041980976731 10/01/2019 00:00:00;2127,595933092179 10/01/2019 00:00:00;2127,595933092179 10/01/2019 00:00:00;2127,595933092179 11/01/2019 00:00:00;2121,731715315860 11/01/2019 00:00:00;2121,731715315860 11/01/2019 00:00:00;2121,731715315860 14/01/2019 00:00:00;2107,445063954762 14/01/2019 00:00:00;2107,445063954762 14/01/2019 00:00:00;2107,445063954762 15/01/2019 00:00:00;2113,545424728785 15/01/2019 00:00:00;2113,545424728785 15/01/2019 00:00:00;2113,545424728785 16/01/2019 00:00:00;2141,869465397848 16/01/2019 00:00:00;2141,869465397848 16/01/2019 00:00:00;2141,869465397848 17/01/2019 00:00:00;2130,141029845211 17/01/2019 00:00:00;2130,141029845211 17/01/2019 00:00:00;2130,141029845211 18/01/2019 00:00:00;2177,822236798296 18/01/2019 00:00:00;2177,822236798296 18/01/2019 00:00:00;2177,822236798296 21/01/2019 00:00:00;2177,874713020008 21/01/2019 00:00:00;2177,874713020008 21/01/2019 00:00:00;2177,874713020008 22/01/2019 00:00:00;2166,926861265338 22/01/2019 00:00:00;2166,926861265338 22/01/2019 00:00:00;2166,926861265338 23/01/2019 00:00:00;2148,035421449010 23/01/2019 00:00:00;2148,035421449010 23/01/2019 00:00:00;2148,035421449010 24/01/2019 00:00:00;2180,728107575599 24/01/2019 00:00:00;2180,728107575599 24/01/2019 00:00:00;2180,728107575599 25/01/2019 00:00:00;2210,823220727443 25/01/2019 00:00:00;2210,823220727443 25/01/2019 00:00:00;2210,823220727443 28/01/2019 00:00:00;2175,926533288949 28/01/2019 00:00:00;2175,926533288949 28/01/2019 00:00:00;2175,926533288949 29/01/2019 00:00:00;2190,390291898325 29/01/2019 00:00:00;2190,390291898325 29/01/2019 00:00:00;2190,390291898325 30/01/2019 00:00:00;2206,920301737611 30/01/2019 00:00:00;2206,920301737611 30/01/2019 00:00:00;2206,920301737611 31/01/2019 00:00:00;2196,962938667755 31/01/2019 00:00:00;2196,962938667755 31/01/2019 00:00:00;2196,962938667755 01/02/2019 00:00:00;2201,377500819279 01/02/2019 00:00:00;2201,377500819279 01/02/2019 00:00:00;2201,377500819279 04/02/2019 00:00:00;2199,711380779922 04/02/2019 00:00:00;2199,711380779922 04/02/2019 00:00:00;2199,711380779922 05/02/2019 00:00:00;2242,472941947505 05/02/2019 00:00:00;2242,472941947505 05/02/2019 00:00:00;2242,472941947505 06/02/2019 00:00:00;2252,863233846485 06/02/2019 00:00:00;2252,863233846485 06/02/2019 00:00:00;2252,863233846485 07/02/2019 00:00:00;2202,499180058373 07/02/2019 00:00:00;2202,499180058373 07/02/2019 00:00:00;2202,499180058373 08/02/2019 00:00:00;2172,279435879963 08/02/2019 00:00:00;2172,279435879963 08/02/2019 00:00:00;2172,279435879963 11/02/2019 00:00:00;2191,190554279432 11/02/2019 00:00:00;2191,190554279432 11/02/2019 00:00:00;2191,190554279432 12/02/2019 00:00:00;2221,410298457842 12/02/2019 00:00:00;2221,410298457842 12/02/2019 00:00:00;2221,410298457842 13/02/2019 00:00:00;2247,832076089844 13/02/2019 00:00:00;2247,832076089844 13/02/2019 00:00:00;2247,832076089844 14/02/2019 00:00:00;2258,458510986529 14/02/2019 00:00:00;2258,458510986529 14/02/2019 00:00:00;2258,458510986529 15/02/2019 00:00:00;2287,208920957002 15/02/2019 00:00:00;2287,208920957002 15/02/2019 00:00:00;2287,208920957002 18/02/2019 00:00:00;2307,110528041286 18/02/2019 00:00:00;2307,110528041286 18/02/2019 00:00:00;2307,110528041286 19/02/2019 00:00:00;2305,359134141647 19/02/2019 00:00:00;2305,359134141647 19/02/2019 00:00:00;2305,359134141647 20/02/2019 00:00:00;2319,842571334165 20/02/2019 00:00:00;2319,842571334165 20/02/2019 00:00:00;2319,842571334165 21/02/2019 00:00:00;2315,552640209207 21/02/2019 00:00:00;2315,552640209207 21/02/2019 00:00:00;2315,552640209207 22/02/2019 00:00:00;2336,234831091457 22/02/2019 00:00:00;2336,234831091457 22/02/2019 00:00:00;2336,234831091457 25/02/2019 00:00:00;2333,499508034718 25/02/2019 00:00:00;2333,499508034718 25/02/2019 00:00:00;2333,499508034718 26/02/2019 00:00:00;2332,436864545049 26/02/2019 00:00:00;2332,436864545049 26/02/2019 00:00:00;2332,436864545049 27/02/2019 00:00:00;2339,567071170170 27/02/2019 00:00:00;2339,567071170170 27/02/2019 00:00:00;2339,567071170170 28/02/2019 00:00:00;2358,064939323657 28/02/2019 00:00:00;2358,064939323657 28/02/2019 00:00:00;2358,064939323657 01/03/2019 00:00:00;2383,404394882849 01/03/2019 00:00:00;2383,404394882849 01/03/2019 00:00:00;2383,404394882849 04/03/2019 00:00:00;2397,743522465659 04/03/2019 00:00:00;2397,743522465659 04/03/2019 00:00:00;2397,743522465659 05/03/2019 00:00:00;2392,128566742472 05/03/2019 00:00:00;2392,128566742472 05/03/2019 00:00:00;2392,128566742472 06/03/2019 00:00:00;2377,710724827095 06/03/2019 00:00:00;2377,710724827095 06/03/2019 00:00:00;2377,710724827095 07/03/2019 00:00:00;2360,249262052420 07/03/2019 00:00:00;2360,249262052420 07/03/2019 00:00:00;2360,249262052420 08/03/2019 00:00:00;2346,559527713296 08/03/2019 00:00:00;2346,559527713296 08/03/2019 00:00:00;2346,559527713296 11/03/2019 00:00:00;2361,147917349238 11/03/2019 00:00:00;2361,147917349238 11/03/2019 00:00:00;2361,147917349238 12/03/2019 00:00:00;2356,536569366294 12/03/2019 00:00:00;2356,536569366294 12/03/2019 00:00:00;2356,536569366294 13/03/2019 00:00:00;2356,884224335136 13/03/2019 00:00:00;2356,884224335136 13/03/2019 00:00:00;2356,884224335136 14/03/2019 00:00:00;2362,394227614898 14/03/2019 00:00:00;2362,394227614898 14/03/2019 00:00:00;2362,394227614898 15/03/2019 00:00:00;2385,352574613907 15/03/2019 00:00:00;2385,352574613907 15/03/2019 00:00:00;2385,352574613907 18/03/2019 00:00:00;2378,110856017648 18/03/2019 00:00:00;2378,110856017648 18/03/2019 00:00:00;2378,110856017648 19/03/2019 00:00:00;2402,367989504029 19/03/2019 00:00:00;2402,367989504029 19/03/2019 00:00:00;2402,367989504029 20/03/2019 00:00:00;2374,758937355792 20/03/2019 00:00:00;2374,758937355792 20/03/2019 00:00:00;2374,758937355792 21/03/2019 00:00:00;2375,368973433194 21/03/2019 00:00:00;2375,368973433194 21/03/2019 00:00:00;2375,368973433194 22/03/2019 00:00:00;2331,498852081945 22/03/2019 00:00:00;2331,498852081945 22/03/2019 00:00:00;2331,498852081945 25/03/2019 00:00:00;2310,147589372866 25/03/2019 00:00:00;2310,147589372866 25/03/2019 00:00:00;2310,147589372866 26/03/2019 00:00:00;2334,457199080959 26/03/2019 00:00:00;2334,457199080959 26/03/2019 00:00:00;2334,457199080959 27/03/2019 00:00:00;2324,237454902543 27/03/2019 00:00:00;2324,237454902543 27/03/2019 00:00:00;2324,237454902543 28/03/2019 00:00:00;2323,417513938293 28/03/2019 00:00:00;2323,417513938293 28/03/2019 00:00:00;2323,417513938293 29/03/2019 00:00:00;2353,571662839563 29/03/2019 00:00:00;2353,571662839563 29/03/2019 00:00:00;2353,571662839563 01/04/2019 00:00:00;2397,776320104226 01/04/2019 00:00:00;2397,776320104226 01/04/2019 00:00:00;2397,776320104226 02/04/2019 00:00:00;2412,797638569292 02/04/2019 00:00:00;2412,797638569292 02/04/2019 00:00:00;2412,797638569292 03/04/2019 00:00:00;2457,959986880200 03/04/2019 00:00:00;2457,959986880200 03/04/2019 00:00:00;2457,959986880200 04/04/2019 00:00:00;2448,035421448913 04/04/2019 00:00:00;2448,035421448913 04/04/2019 00:00:00;2448,035421448913 05/04/2019 00:00:00;2464,034109543366 05/04/2019 00:00:00;2464,034109543366 05/04/2019 00:00:00;2464,034109543366 08/04/2019 00:00:00;2459,921285666686 08/04/2019 00:00:00;2459,921285666686 08/04/2019 00:00:00;2459,921285666686 09/04/2019 00:00:00;2435,696949818874 09/04/2019 00:00:00;2435,696949818874 09/04/2019 00:00:00;2435,696949818874 10/04/2019 00:00:00;2448,186290586335 10/04/2019 00:00:00;2448,186290586335 10/04/2019 00:00:00;2448,186290586335 11/04/2019 00:00:00;2467,838635617487 11/04/2019 00:00:00;2467,838635617487 11/04/2019 00:00:00;2467,838635617487 12/04/2019 00:00:00;2500,255821580088 12/04/2019 00:00:00;2500,255821580088 12/04/2019 00:00:00;2500,255821580088 15/04/2019 00:00:00;2504,814693341319 15/04/2019 00:00:00;2504,814693341319 15/04/2019 00:00:00;2504,814693341319 16/04/2019 00:00:00;2505,660872416425 16/04/2019 00:00:00;2505,660872416425 16/04/2019 00:00:00;2505,660872416425 17/04/2019 00:00:00;2507,274516234070 17/04/2019 00:00:00;2507,274516234070 17/04/2019 00:00:00;2507,274516234070 18/04/2019 00:00:00;2506,179075105831 18/04/2019 00:00:00;2506,179075105831 18/04/2019 00:00:00;2506,179075105831 23/04/2019 00:00:00;2519,488356837542 23/04/2019 00:00:00;2519,488356837542 23/04/2019 00:00:00;2519,488356837542 24/04/2019 00:00:00;2520,931452934623 24/04/2019 00:00:00;2520,931452934623 24/04/2019 00:00:00;2520,931452934623 25/04/2019 00:00:00;2492,246638241289 25/04/2019 00:00:00;2492,246638241289 25/04/2019 00:00:00;2492,246638241289 26/04/2019 00:00:00;2502,479501475133 26/04/2019 00:00:00;2502,479501475133 26/04/2019 00:00:00;2502,479501475133 29/04/2019 00:00:00;2509,222695965128 29/04/2019 00:00:00;2509,222695965128 29/04/2019 00:00:00;2509,222695965128 30/04/2019 00:00:00;2499,107904230135 30/04/2019 00:00:00;2499,107904230135 30/04/2019 00:00:00;2499,107904230135 02/05/2019 00:00:00;2485,995408329844 02/05/2019 00:00:00;2485,995408329844 02/05/2019 00:00:00;2485,995408329844 03/05/2019 00:00:00;2485,201705476450 03/05/2019 00:00:00;2485,201705476450 03/05/2019 00:00:00;2485,201705476450 06/05/2019 00:00:00;2444,578550343632 06/05/2019 00:00:00;2444,578550343632 06/05/2019 00:00:00;2444,578550343632 07/05/2019 00:00:00;2416,582486060268 07/05/2019 00:00:00;2416,582486060268 07/05/2019 00:00:00;2416,582486060268 09/05/2019 00:00:00;2380,393571662116 09/05/2019 00:00:00;2380,393571662116 09/05/2019 00:00:00;2380,393571662116 10/05/2019 00:00:00;2383,489668743125 10/05/2019 00:00:00;2383,489668743125 10/05/2019 00:00:00;2383,489668743125 13/05/2019 00:00:00;2338,825844538481 13/05/2019 00:00:00;2338,825844538481 13/05/2019 00:00:00;2338,825844538481 14/05/2019 00:00:00;2383,489668743125 14/05/2019 00:00:00;2383,489668743125 14/05/2019 00:00:00;2383,489668743125 15/05/2019 00:00:00;2408,041980976636 15/05/2019 00:00:00;2408,041980976636 15/05/2019 00:00:00;2408,041980976636 16/05/2019 00:00:00;2428,920957690306 16/05/2019 00:00:00;2428,920957690306 16/05/2019 00:00:00;2428,920957690306 17/05/2019 00:00:00;2425,719908165873 17/05/2019 00:00:00;2425,719908165873 17/05/2019 00:00:00;2425,719908165873 20/05/2019 00:00:00;2384,795014758211 20/05/2019 00:00:00;2384,795014758211 20/05/2019 00:00:00;2384,795014758211 21/05/2019 00:00:00;2407,195801901529 21/05/2019 00:00:00;2407,195801901529 21/05/2019 00:00:00;2407,195801901529 22/05/2019 00:00:00;2414,857330271484 22/05/2019 00:00:00;2414,857330271484 22/05/2019 00:00:00;2414,857330271484 23/05/2019 00:00:00;2364,027550015678 23/05/2019 00:00:00;2364,027550015678 23/05/2019 00:00:00;2364,027550015678 24/05/2019 00:00:00;2375,395211544044 24/05/2019 00:00:00;2375,395211544044 24/05/2019 00:00:00;2375,395211544044 27/05/2019 00:00:00;2388,488028861194 27/05/2019 00:00:00;2388,488028861194 27/05/2019 00:00:00;2388,488028861194 28/05/2019 00:00:00;2385,962610691302 28/05/2019 00:00:00;2385,962610691302 28/05/2019 00:00:00;2385,962610691302 29/05/2019 00:00:00;2348,009183338083 29/05/2019 00:00:00;2348,009183338083 29/05/2019 00:00:00;2348,009183338083 31/05/2019 00:00:00;2354,968842242640 31/05/2019 00:00:00;2354,968842242640 31/05/2019 00:00:00;2354,968842242640 03/06/2019 00:00:00;2356,648081337425 03/06/2019 00:00:00;2356,648081337425 03/06/2019 00:00:00;2356,648081337425 04/06/2019 00:00:00;2372,522138405311 04/06/2019 00:00:00;2372,522138405311 04/06/2019 00:00:00;2372,522138405311 05/06/2019 00:00:00;2397,841915381361 05/06/2019 00:00:00;2397,841915381361 05/06/2019 00:00:00;2397,841915381361 06/06/2019 00:00:00;2394,063627418095 06/06/2019 00:00:00;2394,063627418095 06/06/2019 00:00:00;2394,063627418095 07/06/2019 00:00:00;2426,848146932680 07/06/2019 00:00:00;2426,848146932680 07/06/2019 00:00:00;2426,848146932680 11/06/2019 00:00:00;2453,466710396102 11/06/2019 00:00:00;2453,466710396102 11/06/2019 00:00:00;2453,466710396102 12/06/2019 00:00:00;2445,300098392169 12/06/2019 00:00:00;2445,300098392169 12/06/2019 00:00:00;2445,300098392169 13/06/2019 00:00:00;2456,293866840837 13/06/2019 00:00:00;2456,293866840837 13/06/2019 00:00:00;2456,293866840837 14/06/2019 00:00:00;2436,943260084530 14/06/2019 00:00:00;2436,943260084530 14/06/2019 00:00:00;2436,943260084530 17/06/2019 00:00:00;2443,607740241956 17/06/2019 00:00:00;2443,607740241956 17/06/2019 00:00:00;2443,607740241956 18/06/2019 00:00:00;2478,163332239321 18/06/2019 00:00:00;2478,163332239321 18/06/2019 00:00:00;2478,163332239321 19/06/2019 00:00:00;2485,752705804422 19/06/2019 00:00:00;2485,752705804422 19/06/2019 00:00:00;2485,752705804422 20/06/2019 00:00:00;2495,198425712586 20/06/2019 00:00:00;2495,198425712586 20/06/2019 00:00:00;2495,198425712586 21/06/2019 00:00:00;2475,880616594848 21/06/2019 00:00:00;2475,880616594848 21/06/2019 00:00:00;2475,880616594848 24/06/2019 00:00:00;2470,416530009084 24/06/2019 00:00:00;2470,416530009084 24/06/2019 00:00:00;2470,416530009084 25/06/2019 00:00:00;2497,094129221932 25/06/2019 00:00:00;2497,094129221932 25/06/2019 00:00:00;2497,094129221932 26/06/2019 00:00:00;2502,204001311140 26/06/2019 00:00:00;2502,204001311140 26/06/2019 00:00:00;2502,204001311140 27/06/2019 00:00:00;2505,273860281293 27/06/2019 00:00:00;2505,273860281293 27/06/2019 00:00:00;2505,273860281293 28/06/2019 00:00:00;2525,083633977581 28/06/2019 00:00:00;2525,083633977581 28/06/2019 00:00:00;2525,083633977581 01/07/2019 00:00:00;2540,662512298337 01/07/2019 00:00:00;2540,662512298337 01/07/2019 00:00:00;2540,662512298337 02/07/2019 00:00:00;2535,526402098273 02/07/2019 00:00:00;2535,526402098273 02/07/2019 00:00:00;2535,526402098273 03/07/2019 00:00:00;2552,600852737821 03/07/2019 00:00:00;2552,600852737821 03/07/2019 00:00:00;2552,600852737821 04/07/2019 00:00:00;2556,484093144511 04/07/2019 00:00:00;2556,484093144511 04/07/2019 00:00:00;2556,484093144511 05/07/2019 00:00:00;2545,260741225852 05/07/2019 00:00:00;2545,260741225852 05/07/2019 00:00:00;2545,260741225852 08/07/2019 00:00:00;2536,293866840811 08/07/2019 00:00:00;2536,293866840811 08/07/2019 00:00:00;2536,293866840811 09/07/2019 00:00:00;2528,566743193716 09/07/2019 00:00:00;2528,566743193716 09/07/2019 00:00:00;2528,566743193716 10/07/2019 00:00:00;2527,884552311459 10/07/2019 00:00:00;2527,884552311459 10/07/2019 00:00:00;2527,884552311459 11/07/2019 00:00:00;2529,445719907392 11/07/2019 00:00:00;2529,445719907392 11/07/2019 00:00:00;2529,445719907392 12/07/2019 00:00:00;2539,403082977248 12/07/2019 00:00:00;2539,403082977248 12/07/2019 00:00:00;2539,403082977248 15/07/2019 00:00:00;2557,828796325881 15/07/2019 00:00:00;2557,828796325881 15/07/2019 00:00:00;2557,828796325881 16/07/2019 00:00:00;2563,942276155331 16/07/2019 00:00:00;2563,942276155331 16/07/2019 00:00:00;2563,942276155331 17/07/2019 00:00:00;2543,371597244219 17/07/2019 00:00:00;2543,371597244219 17/07/2019 00:00:00;2543,371597244219 18/07/2019 00:00:00;2534,483437191745 18/07/2019 00:00:00;2534,483437191745 18/07/2019 00:00:00;2534,483437191745 19/07/2019 00:00:00;2555,979009510531 19/07/2019 00:00:00;2555,979009510531 19/07/2019 00:00:00;2555,979009510531 22/07/2019 00:00:00;2566,598884879501 22/07/2019 00:00:00;2566,598884879501 22/07/2019 00:00:00;2566,598884879501 23/07/2019 00:00:00;2591,105280419015 23/07/2019 00:00:00;2591,105280419015 23/07/2019 00:00:00;2591,105280419015 24/07/2019 00:00:00;2602,971466053645 24/07/2019 00:00:00;2602,971466053645 24/07/2019 00:00:00;2602,971466053645 25/07/2019 00:00:00;2589,334207936234 25/07/2019 00:00:00;2589,334207936234 25/07/2019 00:00:00;2589,334207936234 26/07/2019 00:00:00;2612,640209904085 26/07/2019 00:00:00;2612,640209904085 26/07/2019 00:00:00;2612,640209904085 29/07/2019 00:00:00;2597,461462773883 29/07/2019 00:00:00;2597,461462773883 29/07/2019 00:00:00;2597,461462773883 30/07/2019 00:00:00;2569,786815348506 30/07/2019 00:00:00;2569,786815348506 30/07/2019 00:00:00;2569,786815348506 31/07/2019 00:00:00;2570,770744505606 31/07/2019 00:00:00;2570,770744505606 31/07/2019 00:00:00;2570,770744505606 01/08/2019 00:00:00;2579,717940307505 01/08/2019 00:00:00;2579,717940307505 01/08/2019 00:00:00;2579,717940307505 02/08/2019 00:00:00;2518,406034764723 02/08/2019 00:00:00;2518,406034764723 02/08/2019 00:00:00;2518,406034764723 05/08/2019 00:00:00;2457,664808133059 05/08/2019 00:00:00;2457,664808133059 05/08/2019 00:00:00;2457,664808133059 06/08/2019 00:00:00;2453,440472285241 06/08/2019 00:00:00;2453,440472285241 06/08/2019 00:00:00;2453,440472285241 07/08/2019 00:00:00;2467,982945227185 07/08/2019 00:00:00;2467,982945227185 07/08/2019 00:00:00;2467,982945227185 08/08/2019 00:00:00;2515,368973433139 08/08/2019 00:00:00;2515,368973433139 08/08/2019 00:00:00;2515,368973433139 09/08/2019 00:00:00;2497,015414889360 09/08/2019 00:00:00;2497,015414889360 09/08/2019 00:00:00;2497,015414889360 12/08/2019 00:00:00;2488,048540504319 12/08/2019 00:00:00;2488,048540504319 12/08/2019 00:00:00;2488,048540504319 13/08/2019 00:00:00;2499,993440471517 13/08/2019 00:00:00;2499,993440471517 13/08/2019 00:00:00;2499,993440471517 14/08/2019 00:00:00;2455,434568710298 14/08/2019 00:00:00;2455,434568710298 14/08/2019 00:00:00;2455,434568710298 16/08/2019 00:00:00;2474,772056411177 16/08/2019 00:00:00;2474,772056411177 16/08/2019 00:00:00;2474,772056411177 19/08/2019 00:00:00;2511,341423416741 19/08/2019 00:00:00;2511,341423416741 19/08/2019 00:00:00;2511,341423416741 20/08/2019 00:00:00;2493,040341094674 20/08/2019 00:00:00;2493,040341094674 20/08/2019 00:00:00;2493,040341094674 21/08/2019 00:00:00;2537,861593964454 21/08/2019 00:00:00;2537,861593964454 21/08/2019 00:00:00;2537,861593964454 22/08/2019 00:00:00;2518,445391931006 22/08/2019 00:00:00;2518,445391931006 22/08/2019 00:00:00;2518,445391931006 23/08/2019 00:00:00;2492,548376516124 23/08/2019 00:00:00;2492,548376516124 23/08/2019 00:00:00;2492,548376516124 26/08/2019 00:00:00;2487,694326007761 26/08/2019 00:00:00;2487,694326007761 26/08/2019 00:00:00;2487,694326007761 27/08/2019 00:00:00;2496,903902918221 27/08/2019 00:00:00;2496,903902918221 27/08/2019 00:00:00;2496,903902918221 28/08/2019 00:00:00;2471,361101999895 28/08/2019 00:00:00;2471,361101999895 28/08/2019 00:00:00;2471,361101999895 29/08/2019 00:00:00;2499,849130861808 29/08/2019 00:00:00;2499,849130861808 29/08/2019 00:00:00;2499,849130861808 30/08/2019 00:00:00;2528,855362413127 30/08/2019 00:00:00;2528,855362413127 30/08/2019 00:00:00;2528,855362413127 02/09/2019 00:00:00;2528,494588388857 02/09/2019 00:00:00;2528,494588388857 02/09/2019 00:00:00;2528,494588388857 03/09/2019 00:00:00;2517,218760248486 03/09/2019 00:00:00;2517,218760248486 03/09/2019 00:00:00;2517,218760248486 04/09/2019 00:00:00;2532,725483764388 04/09/2019 00:00:00;2532,725483764388 04/09/2019 00:00:00;2532,725483764388 05/09/2019 00:00:00;2546,093801245525 05/09/2019 00:00:00;2546,093801245525 05/09/2019 00:00:00;2546,093801245525 06/09/2019 00:00:00;2553,650377172056 06/09/2019 00:00:00;2553,650377172056 06/09/2019 00:00:00;2553,650377172056 09/09/2019 00:00:00;2552,718924236668 09/09/2019 00:00:00;2552,718924236668 09/09/2019 00:00:00;2552,718924236668 10/09/2019 00:00:00;2523,325680550222 10/09/2019 00:00:00;2523,325680550222 10/09/2019 00:00:00;2523,325680550222 11/09/2019 00:00:00;2542,951787470518 11/09/2019 00:00:00;2542,951787470518 11/09/2019 00:00:00;2542,951787470518 12/09/2019 00:00:00;2547,602492619745 12/09/2019 00:00:00;2547,602492619745 12/09/2019 00:00:00;2547,602492619745 13/09/2019 00:00:00;2558,510987208131 13/09/2019 00:00:00;2558,510987208131 13/09/2019 00:00:00;2558,510987208131 16/09/2019 00:00:00;2543,076418497083 16/09/2019 00:00:00;2543,076418497083 16/09/2019 00:00:00;2543,076418497083 17/09/2019 00:00:00;2556,326664479368 17/09/2019 00:00:00;2556,326664479368 17/09/2019 00:00:00;2556,326664479368 18/09/2019 00:00:00;2551,951459494128 18/09/2019 00:00:00;2551,951459494128 18/09/2019 00:00:00;2551,951459494128 19/09/2019 00:00:00;2568,816005246829 19/09/2019 00:00:00;2568,816005246829 19/09/2019 00:00:00;2568,816005246829 20/09/2019 00:00:00;2558,661856345553 20/09/2019 00:00:00;2558,661856345553 20/09/2019 00:00:00;2558,661856345553 23/09/2019 00:00:00;2527,838635617454 23/09/2019 00:00:00;2527,838635617454 23/09/2019 00:00:00;2527,838635617454 24/09/2019 00:00:00;2533,932436863763 24/09/2019 00:00:00;2533,932436863763 24/09/2019 00:00:00;2533,932436863763 25/09/2019 00:00:00;2518,615939651567 25/09/2019 00:00:00;2518,615939651567 25/09/2019 00:00:00;2518,615939651567 26/09/2019 00:00:00;2525,844539192397 26/09/2019 00:00:00;2525,844539192397 26/09/2019 00:00:00;2525,844539192397 27/09/2019 00:00:00;2545,168907837849 27/09/2019 00:00:00;2545,168907837849 27/09/2019 00:00:00;2545,168907837849 30/09/2019 00:00:00;2543,128894718794 30/09/2019 00:00:00;2543,128894718794 30/09/2019 00:00:00;2543,128894718794 01/10/2019 00:00:00;2526,782551655499 01/10/2019 00:00:00;2526,782551655499 01/10/2019 00:00:00;2526,782551655499 02/10/2019 00:00:00;2469,058707772276 02/10/2019 00:00:00;2469,058707772276 02/10/2019 00:00:00;2469,058707772276 03/10/2019 00:00:00;2472,659888487264 03/10/2019 00:00:00;2472,659888487264 03/10/2019 00:00:00;2472,659888487264 04/10/2019 00:00:00;2499,954083305228 04/10/2019 00:00:00;2499,954083305228 04/10/2019 00:00:00;2499,954083305228 07/10/2019 00:00:00;2507,471302065475 07/10/2019 00:00:00;2507,471302065475 07/10/2019 00:00:00;2507,471302065475 08/10/2019 00:00:00;2470,777304033345 08/10/2019 00:00:00;2470,777304033345 08/10/2019 00:00:00;2470,777304033345 09/10/2019 00:00:00;2486,703837322943 09/10/2019 00:00:00;2486,703837322943 09/10/2019 00:00:00;2486,703837322943 10/10/2019 00:00:00;2503,128894718805 10/10/2019 00:00:00;2503,128894718805 10/10/2019 00:00:00;2503,128894718805 11/10/2019 00:00:00;2540,347654968055 11/10/2019 00:00:00;2540,347654968055 11/10/2019 00:00:00;2540,347654968055 14/10/2019 00:00:00;2531,787471301282 14/10/2019 00:00:00;2531,787471301282 14/10/2019 00:00:00;2531,787471301282 15/10/2019 00:00:00;2545,759265332107 15/10/2019 00:00:00;2545,759265332107 15/10/2019 00:00:00;2545,759265332107 16/10/2019 00:00:00;2552,377828795536 16/10/2019 00:00:00;2552,377828795536 16/10/2019 00:00:00;2552,377828795536 17/10/2019 00:00:00;2546,585765824071 17/10/2019 00:00:00;2546,585765824071 17/10/2019 00:00:00;2546,585765824071 18/10/2019 00:00:00;2542,820596916233 18/10/2019 00:00:00;2542,820596916233 18/10/2019 00:00:00;2542,820596916233 21/10/2019 00:00:00;2543,089537552508 21/10/2019 00:00:00;2543,089537552508 21/10/2019 00:00:00;2543,089537552508 22/10/2019 00:00:00;2537,277795997901 22/10/2019 00:00:00;2537,277795997901 22/10/2019 00:00:00;2537,277795997901 23/10/2019 00:00:00;2522,112167923127 23/10/2019 00:00:00;2522,112167923127 23/10/2019 00:00:00;2522,112167923127 24/10/2019 00:00:00;2525,759265332112 24/10/2019 00:00:00;2525,759265332112 24/10/2019 00:00:00;2525,759265332112 25/10/2019 00:00:00;2548,999672022823 25/10/2019 00:00:00;2548,999672022823 25/10/2019 00:00:00;2548,999672022823 28/10/2019 00:00:00;2571,072482780442 28/10/2019 00:00:00;2571,072482780442 28/10/2019 00:00:00;2571,072482780442 29/10/2019 00:00:00;2583,574942603331 29/10/2019 00:00:00;2583,574942603331 29/10/2019 00:00:00;2583,574942603331 30/10/2019 00:00:00;2566,782551655484 30/10/2019 00:00:00;2566,782551655484 30/10/2019 00:00:00;2566,782551655484 31/10/2019 00:00:00;2568,153492947710 31/10/2019 00:00:00;2568,153492947710 31/10/2019 00:00:00;2568,153492947710 04/11/2019 00:00:00;2606,323384715491 04/11/2019 00:00:00;2606,323384715491 04/11/2019 00:00:00;2606,323384715491 05/11/2019 00:00:00;2614,824532632838 05/11/2019 00:00:00;2614,824532632838 05/11/2019 00:00:00;2614,824532632838 06/11/2019 00:00:00;2620,098392914896 06/11/2019 00:00:00;2620,098392914896 06/11/2019 00:00:00;2620,098392914896 07/11/2019 00:00:00;2639,035749425221 07/11/2019 00:00:00;2639,035749425221 07/11/2019 00:00:00;2639,035749425221 08/11/2019 00:00:00;2640,846179074286 08/11/2019 00:00:00;2640,846179074286 08/11/2019 00:00:00;2640,846179074286 12/11/2019 00:00:00;2642,295834699081 12/11/2019 00:00:00;2642,295834699081 12/11/2019 00:00:00;2642,295834699081 13/11/2019 00:00:00;2644,106264348145 13/11/2019 00:00:00;2644,106264348145 13/11/2019 00:00:00;2644,106264348145 14/11/2019 00:00:00;2638,189570350115 14/11/2019 00:00:00;2638,189570350115 14/11/2019 00:00:00;2638,189570350115 15/11/2019 00:00:00;2659,134142340925 15/11/2019 00:00:00;2659,134142340925 15/11/2019 00:00:00;2659,134142340925 18/11/2019 00:00:00;2659,986880943745 18/11/2019 00:00:00;2659,986880943745 18/11/2019 00:00:00;2659,986880943745 19/11/2019 00:00:00;2663,345359133314 19/11/2019 00:00:00;2663,345359133314 19/11/2019 00:00:00;2663,345359133314 20/11/2019 00:00:00;2665,667431944071 20/11/2019 00:00:00;2665,667431944071 20/11/2019 00:00:00;2665,667431944071 21/11/2019 00:00:00;2649,970482124463 21/11/2019 00:00:00;2649,970482124463 21/11/2019 00:00:00;2649,970482124463 22/11/2019 00:00:00;2658,504427680380 22/11/2019 00:00:00;2658,504427680380 22/11/2019 00:00:00;2658,504427680380 25/11/2019 00:00:00;2687,051492291719 25/11/2019 00:00:00;2687,051492291719 25/11/2019 00:00:00;2687,051492291719 26/11/2019 00:00:00;2698,287963265805 26/11/2019 00:00:00;2698,287963265805 26/11/2019 00:00:00;2698,287963265805 27/11/2019 00:00:00;2695,808461789912 27/11/2019 00:00:00;2695,808461789912 27/11/2019 00:00:00;2695,808461789912 28/11/2019 00:00:00;2686,762873072302 28/11/2019 00:00:00;2686,762873072302 28/11/2019 00:00:00;2686,762873072302 29/11/2019 00:00:00;2681,534929484242 29/11/2019 00:00:00;2681,534929484242 29/11/2019 00:00:00;2681,534929484242 02/12/2019 00:00:00;2636,411938339618 02/12/2019 00:00:00;2636,411938339618 02/12/2019 00:00:00;2636,411938339618 03/12/2019 00:00:00;2639,606428336338 03/12/2019 00:00:00;2639,606428336338 03/12/2019 00:00:00;2639,606428336338 04/12/2019 00:00:00;2660,387012134298 04/12/2019 00:00:00;2660,387012134298 04/12/2019 00:00:00;2660,387012134298 05/12/2019 00:00:00;2671,708756968666 05/12/2019 00:00:00;2671,708756968666 05/12/2019 00:00:00;2671,708756968666 06/12/2019 00:00:00;2671,892423744658 06/12/2019 00:00:00;2671,892423744658 06/12/2019 00:00:00;2671,892423744658 09/12/2019 00:00:00;2662,545096752204 09/12/2019 00:00:00;2662,545096752204 09/12/2019 00:00:00;2662,545096752204 10/12/2019 00:00:00;2661,961298785657 10/12/2019 00:00:00;2661,961298785657 10/12/2019 00:00:00;2661,961298785657 11/12/2019 00:00:00;2669,681862905038 11/12/2019 00:00:00;2669,681862905038 11/12/2019 00:00:00;2669,681862905038 12/12/2019 00:00:00;2675,277140045082 12/12/2019 00:00:00;2675,277140045082 12/12/2019 00:00:00;2675,277140045082 13/12/2019 00:00:00;2683,378156771875 13/12/2019 00:00:00;2683,378156771875 13/12/2019 00:00:00;2683,378156771875 16/12/2019 00:00:00;2702,164644144779 16/12/2019 00:00:00;2702,164644144779 16/12/2019 00:00:00;2702,164644144779 17/12/2019 00:00:00;2696,129878647896 17/12/2019 00:00:00;2696,129878647896 17/12/2019 00:00:00;2696,129878647896 18/12/2019 00:00:00;2686,946539848292 18/12/2019 00:00:00;2686,946539848292 18/12/2019 00:00:00;2686,946539848292 19/12/2019 00:00:00;2696,956379139860 19/12/2019 00:00:00;2696,956379139860 19/12/2019 00:00:00;2696,956379139860 20/12/2019 00:00:00;2710,141029845005 20/12/2019 00:00:00;2710,141029845005 20/12/2019 00:00:00;2710,141029845005 23/12/2019 00:00:00;2709,649065266455 23/12/2019 00:00:00;2709,649065266455 23/12/2019 00:00:00;2709,649065266455 24/12/2019 00:00:00;2711,794030828933 24/12/2019 00:00:00;2711,794030828933 24/12/2019 00:00:00;2711,794030828933 27/12/2019 00:00:00;2715,231223351071 27/12/2019 00:00:00;2715,231223351071 27/12/2019 00:00:00;2715,231223351071 30/12/2019 00:00:00;2691,918661855505 30/12/2019 00:00:00;2691,918661855505 30/12/2019 00:00:00;2691,918661855505 31/12/2019 00:00:00;2691,387340110671 31/12/2019 00:00:00;2691,387340110671 31/12/2019 00:00:00;2691,387340110671 02/01/2020 00:00:00;2711,702197440937 02/01/2020 00:00:00;2711,702197440937 02/01/2020 00:00:00;2711,702197440937 03/01/2020 00:00:00;2703,037061330739 03/01/2020 00:00:00;2703,037061330739 03/01/2020 00:00:00;2703,037061330739 06/01/2020 00:00:00;2684,414562150686 06/01/2020 00:00:00;2684,414562150686 06/01/2020 00:00:00;2684,414562150686 07/01/2020 00:00:00;2719,344047227749 07/01/2020 00:00:00;2719,344047227749 07/01/2020 00:00:00;2719,344047227749 08/01/2020 00:00:00;2731,675959330074 08/01/2020 00:00:00;2731,675959330074 08/01/2020 00:00:00;2731,675959330074 09/01/2020 00:00:00;2731,728435551786 09/01/2020 00:00:00;2731,728435551786 09/01/2020 00:00:00;2731,728435551786 10/01/2020 00:00:00;2720,229583469139 10/01/2020 00:00:00;2720,229583469139 10/01/2020 00:00:00;2720,229583469139 13/01/2020 00:00:00;2721,259429320237 13/01/2020 00:00:00;2721,259429320237 13/01/2020 00:00:00;2721,259429320237 14/01/2020 00:00:00;2723,220728106724 14/01/2020 00:00:00;2723,220728106724 14/01/2020 00:00:00;2723,220728106724 15/01/2020 00:00:00;2736,261069202161 15/01/2020 00:00:00;2736,261069202161 15/01/2020 00:00:00;2736,261069202161 16/01/2020 00:00:00;2739,862249917148 16/01/2020 00:00:00;2739,862249917148 16/01/2020 00:00:00;2739,862249917148 17/01/2020 00:00:00;2754,791734994218 17/01/2020 00:00:00;2754,791734994218 17/01/2020 00:00:00;2754,791734994218 20/01/2020 00:00:00;2765,956051163450 20/01/2020 00:00:00;2765,956051163450 20/01/2020 00:00:00;2765,956051163450 21/01/2020 00:00:00;2755,664152180180 21/01/2020 00:00:00;2755,664152180180 21/01/2020 00:00:00;2755,664152180180 22/01/2020 00:00:00;2753,998032140823 22/01/2020 00:00:00;2753,998032140823 22/01/2020 00:00:00;2753,998032140823 23/01/2020 00:00:00;2747,392587732822 23/01/2020 00:00:00;2747,392587732822 23/01/2020 00:00:00;2747,392587732822 24/01/2020 00:00:00;2746,034765496024 24/01/2020 00:00:00;2746,034765496024 24/01/2020 00:00:00;2746,034765496024 27/01/2020 00:00:00;2698,602820596071 27/01/2020 00:00:00;2698,602820596071 27/01/2020 00:00:00;2698,602820596071 28/01/2020 00:00:00;2722,079370284486 28/01/2020 00:00:00;2722,079370284486 28/01/2020 00:00:00;2722,079370284486 29/01/2020 00:00:00;2744,729419480937 29/01/2020 00:00:00;2744,729419480937 29/01/2020 00:00:00;2744,729419480937 30/01/2020 00:00:00;2718,674975400919 30/01/2020 00:00:00;2718,674975400919 30/01/2020 00:00:00;2718,674975400919 31/01/2020 00:00:00;2696,844867168718 31/01/2020 00:00:00;2696,844867168718 31/01/2020 00:00:00;2696,844867168718 03/02/2020 00:00:00;2736,693998031283 03/02/2020 00:00:00;2736,693998031283 03/02/2020 00:00:00;2736,693998031283 04/02/2020 00:00:00;2758,674975400906 04/02/2020 00:00:00;2758,674975400906 04/02/2020 00:00:00;2758,674975400906 05/02/2020 00:00:00;2777,933748769217 05/02/2020 00:00:00;2777,933748769217 05/02/2020 00:00:00;2777,933748769217 06/02/2020 00:00:00;2789,235815020443 06/02/2020 00:00:00;2789,235815020443 06/02/2020 00:00:00;2789,235815020443 07/02/2020 00:00:00;2765,746146276600 07/02/2020 00:00:00;2765,746146276600 07/02/2020 00:00:00;2765,746146276600 10/02/2020 00:00:00;2773,722531976827 10/02/2020 00:00:00;2773,722531976827 10/02/2020 00:00:00;2773,722531976827 11/02/2020 00:00:00;2785,372253196895 11/02/2020 00:00:00;2785,372253196895 11/02/2020 00:00:00;2785,372253196895 12/02/2020 00:00:00;2807,497540176226 12/02/2020 00:00:00;2807,497540176226 12/02/2020 00:00:00;2807,497540176226 13/02/2020 00:00:00;2805,063955394331 13/02/2020 00:00:00;2805,063955394331 13/02/2020 00:00:00;2805,063955394331 14/02/2020 00:00:00;2811,964578549461 14/02/2020 00:00:00;2811,964578549461 14/02/2020 00:00:00;2811,964578549461 17/02/2020 00:00:00;2826,756313544537 17/02/2020 00:00:00;2826,756313544537 17/02/2020 00:00:00;2826,756313544537 18/02/2020 00:00:00;2821,738274843324 18/02/2020 00:00:00;2821,738274843324 18/02/2020 00:00:00;2821,738274843324 19/02/2020 00:00:00;2823,096097080123 19/02/2020 00:00:00;2823,096097080123 19/02/2020 00:00:00;2823,096097080123 20/02/2020 00:00:00;2804,781895702627 20/02/2020 00:00:00;2804,781895702627 20/02/2020 00:00:00;2804,781895702627 21/02/2020 00:00:00;2809,367005574715 21/02/2020 00:00:00;2809,367005574715 21/02/2020 00:00:00;2809,367005574715 24/02/2020 00:00:00;2717,887832075236 24/02/2020 00:00:00;2717,887832075236 24/02/2020 00:00:00;2717,887832075236 25/02/2020 00:00:00;2669,353886519331 25/02/2020 00:00:00;2669,353886519331 25/02/2020 00:00:00;2669,353886519331 26/02/2020 00:00:00;2663,601180714151 26/02/2020 00:00:00;2663,601180714151 26/02/2020 00:00:00;2663,601180714151 27/02/2020 00:00:00;2601,370941291408 27/02/2020 00:00:00;2601,370941291408 27/02/2020 00:00:00;2601,370941291408 28/02/2020 00:00:00;2551,544768775845 28/02/2020 00:00:00;2551,544768775845 28/02/2020 00:00:00;2551,544768775845 02/03/2020 00:00:00;2532,240078713536 02/03/2020 00:00:00;2532,240078713536 02/03/2020 00:00:00;2532,240078713536 03/03/2020 00:00:00;2559,501475892930 03/03/2020 00:00:00;2559,501475892930 03/03/2020 00:00:00;2559,501475892930 04/03/2020 00:00:00;2566,034765496076 04/03/2020 00:00:00;2566,034765496076 04/03/2020 00:00:00;2566,034765496076 05/03/2020 00:00:00;2516,674319448207 05/03/2020 00:00:00;2516,674319448207 05/03/2020 00:00:00;2516,674319448207 06/03/2020 00:00:00;2435,670711707990 06/03/2020 00:00:00;2435,670711707990 06/03/2020 00:00:00;2435,670711707990 09/03/2020 00:00:00;2297,454903246243 09/03/2020 00:00:00;2297,454903246243 09/03/2020 00:00:00;2297,454903246243 10/03/2020 00:00:00;2284,762217119648 10/03/2020 00:00:00;2284,762217119648 10/03/2020 00:00:00;2284,762217119648 11/03/2020 00:00:00;2251,439816332515 11/03/2020 00:00:00;2251,439816332515 11/03/2020 00:00:00;2251,439816332515 12/03/2020 00:00:00;2021,593965233866 12/03/2020 00:00:00;2021,593965233866 12/03/2020 00:00:00;2021,593965233866 13/03/2020 00:00:00;2032,613971793390 13/03/2020 00:00:00;2032,613971793390 13/03/2020 00:00:00;2032,613971793390 16/03/2020 00:00:00;1886,821908821970 16/03/2020 00:00:00;1886,821908821970 16/03/2020 00:00:00;1886,821908821970 17/03/2020 00:00:00;1857,120367332967 17/03/2020 00:00:00;1857,120367332967 17/03/2020 00:00:00;1857,120367332967 18/03/2020 00:00:00;1761,580846178520 18/03/2020 00:00:00;1761,580846178520 18/03/2020 00:00:00;1761,580846178520 19/03/2020 00:00:00;1797,094129222129 19/03/2020 00:00:00;1797,094129222129 19/03/2020 00:00:00;1797,094129222129 20/03/2020 00:00:00;1902,112167923309 20/03/2020 00:00:00;1902,112167923309 20/03/2020 00:00:00;1902,112167923309 23/03/2020 00:00:00;1841,534929484496 23/03/2020 00:00:00;1841,534929484496 23/03/2020 00:00:00;1841,534929484496 24/03/2020 00:00:00;1968,114135781603 24/03/2020 00:00:00;1968,114135781603 24/03/2020 00:00:00;1968,114135781603 25/03/2020 00:00:00;2023,017382747804 25/03/2020 00:00:00;2023,017382747804 25/03/2020 00:00:00;2023,017382747804 26/03/2020 00:00:00;2078,032141685143 26/03/2020 00:00:00;2078,032141685143 26/03/2020 00:00:00;2078,032141685143 27/03/2020 00:00:00;2017,966546408022 27/03/2020 00:00:00;2017,966546408022 27/03/2020 00:00:00;2017,966546408022 30/03/2020 00:00:00;2007,340111511337 30/03/2020 00:00:00;2007,340111511337 30/03/2020 00:00:00;2007,340111511337 31/03/2020 00:00:00;2047,969826171869 31/03/2020 00:00:00;2047,969826171869 31/03/2020 00:00:00;2047,969826171869 01/04/2020 00:00:00;1991,472613971165 01/04/2020 00:00:00;1991,472613971165 01/04/2020 00:00:00;1991,472613971165 02/04/2020 00:00:00;1972,312233518564 02/04/2020 00:00:00;1972,312233518564 02/04/2020 00:00:00;1972,312233518564 03/04/2020 00:00:00;1919,166939979715 03/04/2020 00:00:00;1919,166939979715 03/04/2020 00:00:00;1919,166939979715 06/04/2020 00:00:00;2034,745818300440 06/04/2020 00:00:00;2034,745818300440 06/04/2020 00:00:00;2034,745818300440 07/04/2020 00:00:00;2095,546080681529 07/04/2020 00:00:00;2095,546080681529 07/04/2020 00:00:00;2095,546080681529 08/04/2020 00:00:00;2121,200393570993 08/04/2020 00:00:00;2121,200393570993 08/04/2020 00:00:00;2121,200393570993 09/04/2020 00:00:00;2182,538537224630 09/04/2020 00:00:00;2182,538537224630 09/04/2020 00:00:00;2182,538537224630 14/04/2020 00:00:00;2173,840603475863 14/04/2020 00:00:00;2173,840603475863 14/04/2020 00:00:00;2173,840603475863 15/04/2020 00:00:00;2075,893735650377 15/04/2020 00:00:00;2075,893735650377 15/04/2020 00:00:00;2075,893735650377 16/04/2020 00:00:00;2080,137750081336 16/04/2020 00:00:00;2080,137750081336 16/04/2020 00:00:00;2080,137750081336 17/04/2020 00:00:00;2163,712692685443 17/04/2020 00:00:00;2163,712692685443 17/04/2020 00:00:00;2163,712692685443 20/04/2020 00:00:00;2172,358150212498 20/04/2020 00:00:00;2172,358150212498 20/04/2020 00:00:00;2172,358150212498 21/04/2020 00:00:00;2112,653328959647 21/04/2020 00:00:00;2112,653328959647 21/04/2020 00:00:00;2112,653328959647 22/04/2020 00:00:00;2135,060675630679 22/04/2020 00:00:00;2135,060675630679 22/04/2020 00:00:00;2135,060675630679 23/04/2020 00:00:00;2173,755329615580 23/04/2020 00:00:00;2173,755329615580 23/04/2020 00:00:00;2173,755329615580 24/04/2020 00:00:00;2160,924893406991 24/04/2020 00:00:00;2160,924893406991 24/04/2020 00:00:00;2160,924893406991 27/04/2020 00:00:00;2202,079370284643 27/04/2020 00:00:00;2202,079370284643 27/04/2020 00:00:00;2202,079370284643 28/04/2020 00:00:00;2215,618235486344 28/04/2020 00:00:00;2215,618235486344 28/04/2020 00:00:00;2215,618235486344 29/04/2020 00:00:00;2268,861921940902 29/04/2020 00:00:00;2268,861921940902 29/04/2020 00:00:00;2268,861921940902 30/04/2020 00:00:00;2234,457199080959 30/04/2020 00:00:00;2234,457199080959 30/04/2020 00:00:00;2234,457199080959 04/05/2020 00:00:00;2149,655624794334 04/05/2020 00:00:00;2149,655624794334 04/05/2020 00:00:00;2149,655624794334 05/05/2020 00:00:00;2203,961954738561 05/05/2020 00:00:00;2203,961954738561 05/05/2020 00:00:00;2203,961954738561 06/05/2020 00:00:00;2189,353886519477 06/05/2020 00:00:00;2189,353886519477 06/05/2020 00:00:00;2189,353886519477 07/05/2020 00:00:00;2220,524762216417 07/05/2020 00:00:00;2220,524762216417 07/05/2020 00:00:00;2220,524762216417 11/05/2020 00:00:00;2237,218760248553 11/05/2020 00:00:00;2237,218760248553 11/05/2020 00:00:00;2237,218760248553 12/05/2020 00:00:00;2244,670383731660 12/05/2020 00:00:00;2244,670383731660 12/05/2020 00:00:00;2244,670383731660 13/05/2020 00:00:00;2204,847490979951 13/05/2020 00:00:00;2204,847490979951 13/05/2020 00:00:00;2204,847490979951 14/05/2020 00:00:00;2151,295506722834 14/05/2020 00:00:00;2151,295506722834 14/05/2020 00:00:00;2151,295506722834 15/05/2020 00:00:00;2176,798950474876 15/05/2020 00:00:00;2176,798950474876 15/05/2020 00:00:00;2176,798950474876 18/05/2020 00:00:00;2279,711380779861 18/05/2020 00:00:00;2279,711380779861 18/05/2020 00:00:00;2279,711380779861 19/05/2020 00:00:00;2233,210888815297 19/05/2020 00:00:00;2233,210888815297 19/05/2020 00:00:00;2233,210888815297 20/05/2020 00:00:00;2243,515906853995 20/05/2020 00:00:00;2243,515906853995 20/05/2020 00:00:00;2243,515906853995 22/05/2020 00:00:00;2243,155132829725 22/05/2020 00:00:00;2243,155132829725 22/05/2020 00:00:00;2243,155132829725 25/05/2020 00:00:00;2307,208920956959 25/05/2020 00:00:00;2307,208920956959 25/05/2020 00:00:00;2307,208920956959 26/05/2020 00:00:00;2340,977369628644 26/05/2020 00:00:00;2340,977369628644 26/05/2020 00:00:00;2340,977369628644 27/05/2020 00:00:00;2315,696949818878 27/05/2020 00:00:00;2315,696949818878 27/05/2020 00:00:00;2315,696949818878 28/05/2020 00:00:00;2353,912758280656 28/05/2020 00:00:00;2353,912758280656 28/05/2020 00:00:00;2353,912758280656 29/05/2020 00:00:00;2330,764184977941 29/05/2020 00:00:00;2330,764184977941 29/05/2020 00:00:00;2330,764184977941 02/06/2020 00:00:00;2405,175467365586 02/06/2020 00:00:00;2405,175467365586 02/06/2020 00:00:00;2405,175467365586 03/06/2020 00:00:00;2458,465070514142 03/06/2020 00:00:00;2458,465070514142 03/06/2020 00:00:00;2458,465070514142 04/06/2020 00:00:00;2455,342735322277 04/06/2020 00:00:00;2455,342735322277 04/06/2020 00:00:00;2455,342735322277 05/06/2020 00:00:00;2499,796654640072 05/06/2020 00:00:00;2499,796654640072 05/06/2020 00:00:00;2499,796654640072 08/06/2020 00:00:00;2474,863889799148 08/06/2020 00:00:00;2474,863889799148 08/06/2020 00:00:00;2474,863889799148 09/06/2020 00:00:00;2447,176123318343 09/06/2020 00:00:00;2447,176123318343 09/06/2020 00:00:00;2447,176123318343 10/06/2020 00:00:00;2443,194489995944 10/06/2020 00:00:00;2443,194489995944 10/06/2020 00:00:00;2443,194489995944 11/06/2020 00:00:00;2343,142013774263 11/06/2020 00:00:00;2343,142013774263 11/06/2020 00:00:00;2343,142013774263 12/06/2020 00:00:00;2355,906854705712 12/06/2020 00:00:00;2355,906854705712 12/06/2020 00:00:00;2355,906854705712 15/06/2020 00:00:00;2361,128238766058 15/06/2020 00:00:00;2361,128238766058 15/06/2020 00:00:00;2361,128238766058 16/06/2020 00:00:00;2405,208265004154 16/06/2020 00:00:00;2405,208265004154 16/06/2020 00:00:00;2405,208265004154 17/06/2020 00:00:00;2427,189242373777 17/06/2020 00:00:00;2427,189242373777 17/06/2020 00:00:00;2427,189242373777 18/06/2020 00:00:00;2419,429321088111 18/06/2020 00:00:00;2419,429321088111 18/06/2020 00:00:00;2419,429321088111 19/06/2020 00:00:00;2411,734995079586 19/06/2020 00:00:00;2411,734995079586 19/06/2020 00:00:00;2411,734995079586 22/06/2020 00:00:00;2391,669399802453 22/06/2020 00:00:00;2391,669399802453 22/06/2020 00:00:00;2391,669399802453 23/06/2020 00:00:00;2416,431616922812 23/06/2020 00:00:00;2416,431616922812 23/06/2020 00:00:00;2416,431616922812 24/06/2020 00:00:00;2352,968186289838 24/06/2020 00:00:00;2352,968186289838 24/06/2020 00:00:00;2352,968186289838 25/06/2020 00:00:00;2384,053788126495 25/06/2020 00:00:00;2384,053788126495 25/06/2020 00:00:00;2384,053788126495 26/06/2020 00:00:00;2393,217448342957 26/06/2020 00:00:00;2393,217448342957 26/06/2020 00:00:00;2393,217448342957 29/06/2020 00:00:00;2404,801574285885 29/06/2020 00:00:00;2404,801574285885 29/06/2020 00:00:00;2404,801574285885 30/06/2020 00:00:00;2417,697605771614 30/06/2020 00:00:00;2417,697605771614 30/06/2020 00:00:00;2417,697605771614 01/07/2020 00:00:00;2417,638570022188 01/07/2020 00:00:00;2417,638570022188 01/07/2020 00:00:00;2417,638570022188 02/07/2020 00:00:00;2454,358806165174 02/07/2020 00:00:00;2454,358806165174 02/07/2020 00:00:00;2454,358806165174 03/07/2020 00:00:00;2441,029845850320 03/07/2020 00:00:00;2441,029845850320 03/07/2020 00:00:00;2441,029845850320 06/07/2020 00:00:00;2478,550344374415 06/07/2020 00:00:00;2478,550344374415 06/07/2020 00:00:00;2478,550344374415 07/07/2020 00:00:00;2471,767792718136 07/07/2020 00:00:00;2471,767792718136 07/07/2020 00:00:00;2471,767792718136 08/07/2020 00:00:00;2446,697277795218 08/07/2020 00:00:00;2446,697277795218 08/07/2020 00:00:00;2446,697277795218 09/07/2020 00:00:00;2421,462774679450 09/07/2020 00:00:00;2421,462774679450 09/07/2020 00:00:00;2421,462774679450 10/07/2020 00:00:00;2456,962938667632 10/07/2020 00:00:00;2456,962938667632 10/07/2020 00:00:00;2456,962938667632 13/07/2020 00:00:00;2485,582158083825 13/07/2020 00:00:00;2485,582158083825 13/07/2020 00:00:00;2485,582158083825 15/07/2020 00:00:00;2499,403082977228 15/07/2020 00:00:00;2499,403082977228 15/07/2020 00:00:00;2499,403082977228 16/07/2020 00:00:00;2492,469662183527 16/07/2020 00:00:00;2492,469662183527 16/07/2020 00:00:00;2492,469662183527 17/07/2020 00:00:00;2485,562479500682 17/07/2020 00:00:00;2485,562479500682 17/07/2020 00:00:00;2485,562479500682 20/07/2020 00:00:00;2503,187930468207 20/07/2020 00:00:00;2503,187930468207 20/07/2020 00:00:00;2503,187930468207 21/07/2020 00:00:00;2511,105280419008 21/07/2020 00:00:00;2511,105280419008 21/07/2020 00:00:00;2511,105280419008 22/07/2020 00:00:00;2510,016398818483 22/07/2020 00:00:00;2510,016398818483 22/07/2020 00:00:00;2510,016398818483 23/07/2020 00:00:00;2523,725811740748 23/07/2020 00:00:00;2523,725811740748 23/07/2020 00:00:00;2523,725811740748 24/07/2020 00:00:00;2479,140701868673 24/07/2020 00:00:00;2479,140701868673 24/07/2020 00:00:00;2479,140701868673 27/07/2020 00:00:00;2480,432928828332 27/07/2020 00:00:00;2480,432928828332 27/07/2020 00:00:00;2480,432928828332 28/07/2020 00:00:00;2478,235487044141 28/07/2020 00:00:00;2478,235487044141 28/07/2020 00:00:00;2478,235487044141 29/07/2020 00:00:00;2488,219088224852 29/07/2020 00:00:00;2488,219088224852 29/07/2020 00:00:00;2488,219088224852 30/07/2020 00:00:00;2457,218760248477 30/07/2020 00:00:00;2457,218760248477 30/07/2020 00:00:00;2457,218760248477 31/07/2020 00:00:00;2447,012135125489 31/07/2020 00:00:00;2447,012135125489 31/07/2020 00:00:00;2447,012135125489 03/08/2020 00:00:00;2480,760905214031 03/08/2020 00:00:00;2480,760905214031 03/08/2020 00:00:00;2480,760905214031 04/08/2020 00:00:00;2479,475237782087 04/08/2020 00:00:00;2479,475237782087 04/08/2020 00:00:00;2479,475237782087 05/08/2020 00:00:00;2506,651361101199 05/08/2020 00:00:00;2506,651361101199 05/08/2020 00:00:00;2506,651361101199 06/08/2020 00:00:00;2521,980977368822 06/08/2020 00:00:00;2521,980977368822 06/08/2020 00:00:00;2521,980977368822 07/08/2020 00:00:00;2523,535585437041 07/08/2020 00:00:00;2523,535585437041 07/08/2020 00:00:00;2523,535585437041 10/08/2020 00:00:00;2523,050180386205 10/08/2020 00:00:00;2523,050180386205 10/08/2020 00:00:00;2523,050180386205 11/08/2020 00:00:00;2572,764840930630 11/08/2020 00:00:00;2572,764840930630 11/08/2020 00:00:00;2572,764840930630 12/08/2020 00:00:00;2584,303050179560 12/08/2020 00:00:00;2584,303050179560 12/08/2020 00:00:00;2584,303050179560 13/08/2020 00:00:00;2590,711708756140 13/08/2020 00:00:00;2590,711708756140 13/08/2020 00:00:00;2590,711708756140 14/08/2020 00:00:00;2554,942604131684 14/08/2020 00:00:00;2554,942604131684 14/08/2020 00:00:00;2554,942604131684 17/08/2020 00:00:00;2572,115447686943 17/08/2020 00:00:00;2572,115447686943 17/08/2020 00:00:00;2572,115447686943 18/08/2020 00:00:00;2551,938340438671 18/08/2020 00:00:00;2551,938340438671 18/08/2020 00:00:00;2551,938340438671 19/08/2020 00:00:00;2560,446047883732 19/08/2020 00:00:00;2560,446047883732 19/08/2020 00:00:00;2560,446047883732 20/08/2020 00:00:00;2533,591341422606 20/08/2020 00:00:00;2533,591341422606 20/08/2020 00:00:00;2533,591341422606 21/08/2020 00:00:00;2532,141685797811 21/08/2020 00:00:00;2532,141685797811 21/08/2020 00:00:00;2532,141685797811 24/08/2020 00:00:00;2565,457527057230 24/08/2020 00:00:00;2565,457527057230 24/08/2020 00:00:00;2565,457527057230 25/08/2020 00:00:00;2578,248606099535 25/08/2020 00:00:00;2578,248606099535 25/08/2020 00:00:00;2578,248606099535 26/08/2020 00:00:00;2599,521154476045 26/08/2020 00:00:00;2599,521154476045 26/08/2020 00:00:00;2599,521154476045 27/08/2020 00:00:00;2566,290587076908 27/08/2020 00:00:00;2566,290587076908 27/08/2020 00:00:00;2566,290587076908 28/08/2020 00:00:00;2567,799278451128 28/08/2020 00:00:00;2567,799278451128 28/08/2020 00:00:00;2567,799278451128 31/08/2020 00:00:00;2552,023614298952 31/08/2020 00:00:00;2552,023614298952 31/08/2020 00:00:00;2552,023614298952 01/09/2020 00:00:00;2553,670055755167 01/09/2020 00:00:00;2553,670055755167 01/09/2020 00:00:00;2553,670055755167 02/09/2020 00:00:00;2589,340767463912 02/09/2020 00:00:00;2589,340767463912 02/09/2020 00:00:00;2589,340767463912 03/09/2020 00:00:00;2550,639553951297 03/09/2020 00:00:00;2550,639553951297 03/09/2020 00:00:00;2550,639553951297 04/09/2020 00:00:00;2529,399803213357 04/09/2020 00:00:00;2529,399803213357 04/09/2020 00:00:00;2529,399803213357 07/09/2020 00:00:00;2574,470318136268 07/09/2020 00:00:00;2574,470318136268 07/09/2020 00:00:00;2574,470318136268 08/09/2020 00:00:00;2541,475893734835 08/09/2020 00:00:00;2541,475893734835 08/09/2020 00:00:00;2541,475893734835 09/09/2020 00:00:00;2567,353230566575 09/09/2020 00:00:00;2567,353230566575 09/09/2020 00:00:00;2567,353230566575 10/09/2020 00:00:00;2570,016398818460 10/09/2020 00:00:00;2570,016398818460 10/09/2020 00:00:00;2570,016398818460 11/09/2020 00:00:00;2566,421777631187 11/09/2020 00:00:00;2566,421777631187 11/09/2020 00:00:00;2566,421777631187 14/09/2020 00:00:00;2588,422433583951 14/09/2020 00:00:00;2588,422433583951 14/09/2020 00:00:00;2588,422433583951 15/09/2020 00:00:00;2589,045588716781 15/09/2020 00:00:00;2589,045588716781 15/09/2020 00:00:00;2589,045588716781 16/09/2020 00:00:00;2596,549688421599 16/09/2020 00:00:00;2596,549688421599 16/09/2020 00:00:00;2596,549688421599 17/09/2020 00:00:00;2582,204001311076 17/09/2020 00:00:00;2582,204001311076 17/09/2020 00:00:00;2582,204001311076 18/09/2020 00:00:00;2562,866513610196 18/09/2020 00:00:00;2562,866513610196 18/09/2020 00:00:00;2562,866513610196 21/09/2020 00:00:00;2488,291243029702 21/09/2020 00:00:00;2488,291243029702 21/09/2020 00:00:00;2488,291243029702 22/09/2020 00:00:00;2487,937028533146 22/09/2020 00:00:00;2487,937028533146 22/09/2020 00:00:00;2487,937028533146 23/09/2020 00:00:00;2495,808461789949 23/09/2020 00:00:00;2495,808461789949 23/09/2020 00:00:00;2495,808461789949 24/09/2020 00:00:00;2480,432928828327 24/09/2020 00:00:00;2480,432928828327 24/09/2020 00:00:00;2480,432928828327 25/09/2020 00:00:00;2479,357166283230 25/09/2020 00:00:00;2479,357166283230 25/09/2020 00:00:00;2479,357166283230 28/09/2020 00:00:00;2529,793374876195 28/09/2020 00:00:00;2529,793374876195 28/09/2020 00:00:00;2529,793374876195 29/09/2020 00:00:00;2519,763857001485 29/09/2020 00:00:00;2519,763857001485 29/09/2020 00:00:00;2519,763857001485 30/09/2020 00:00:00;2519,593309280921 30/09/2020 00:00:00;2519,593309280921 30/09/2020 00:00:00;2519,593309280921 01/10/2020 00:00:00;2524,965562478689 01/10/2020 00:00:00;2524,965562478689 01/10/2020 00:00:00;2524,965562478689 02/10/2020 00:00:00;2515,834699900797 02/10/2020 00:00:00;2515,834699900797 02/10/2020 00:00:00;2515,834699900797 05/10/2020 00:00:00;2554,037389307148 05/10/2020 00:00:00;2554,037389307148 05/10/2020 00:00:00;2554,037389307148 06/10/2020 00:00:00;2568,776648080511 06/10/2020 00:00:00;2568,776648080511 06/10/2020 00:00:00;2568,776648080511 07/10/2020 00:00:00;2561,561167595108 07/10/2020 00:00:00;2561,561167595108 07/10/2020 00:00:00;2561,561167595108 08/10/2020 00:00:00;2582,774680222192 08/10/2020 00:00:00;2582,774680222192 08/10/2020 00:00:00;2582,774680222192 09/10/2020 00:00:00;2591,931780910939 09/10/2020 00:00:00;2591,931780910939 09/10/2020 00:00:00;2591,931780910939 12/10/2020 00:00:00;2606,185634633467 12/10/2020 00:00:00;2606,185634633467 12/10/2020 00:00:00;2606,185634633467 13/10/2020 00:00:00;2595,126270907658 13/10/2020 00:00:00;2595,126270907658 13/10/2020 00:00:00;2595,126270907658 14/10/2020 00:00:00;2586,080682190049 14/10/2020 00:00:00;2586,080682190049 14/10/2020 00:00:00;2586,080682190049 15/10/2020 00:00:00;2550,042636929319 15/10/2020 00:00:00;2550,042636929319 15/10/2020 00:00:00;2550,042636929319 16/10/2020 00:00:00;2582,997704164468 16/10/2020 00:00:00;2582,997704164468 16/10/2020 00:00:00;2582,997704164468 19/10/2020 00:00:00;2583,227287634457 19/10/2020 00:00:00;2583,227287634457 19/10/2020 00:00:00;2583,227287634457 20/10/2020 00:00:00;2580,524762216288 20/10/2020 00:00:00;2580,524762216288 20/10/2020 00:00:00;2580,524762216288 21/10/2020 00:00:00;2562,381108559357 21/10/2020 00:00:00;2562,381108559357 21/10/2020 00:00:00;2562,381108559357 22/10/2020 00:00:00;2557,461462773855 22/10/2020 00:00:00;2557,461462773855 22/10/2020 00:00:00;2557,461462773855 23/10/2020 00:00:00;2574,411282386838 23/10/2020 00:00:00;2574,411282386838 23/10/2020 00:00:00;2574,411282386838 26/10/2020 00:00:00;2521,272548375704 26/10/2020 00:00:00;2521,272548375704 26/10/2020 00:00:00;2521,272548375704 27/10/2020 00:00:00;2478,091177434425 27/10/2020 00:00:00;2478,091177434425 27/10/2020 00:00:00;2478,091177434425 28/10/2020 00:00:00;2411,203673334742 28/10/2020 00:00:00;2411,203673334742 28/10/2020 00:00:00;2411,203673334742 29/10/2020 00:00:00;2418,734011150416 29/10/2020 00:00:00;2418,734011150416 29/10/2020 00:00:00;2418,734011150416 30/10/2020 00:00:00;2418,701213511846 30/10/2020 00:00:00;2418,701213511846 30/10/2020 00:00:00;2418,701213511846 02/11/2020 00:00:00;2421,935060674849 02/11/2020 00:00:00;2421,935060674849 02/11/2020 00:00:00;2421,935060674849 03/11/2020 00:00:00;2466,762873072342 03/11/2020 00:00:00;2466,762873072342 03/11/2020 00:00:00;2466,762873072342 04/11/2020 00:00:00;2509,767136765342 04/11/2020 00:00:00;2509,767136765342 04/11/2020 00:00:00;2509,767136765342 05/11/2020 00:00:00;2548,711052803375 05/11/2020 00:00:00;2548,711052803375 05/11/2020 00:00:00;2548,711052803375 06/11/2020 00:00:00;2548,048540504260 06/11/2020 00:00:00;2548,048540504260 06/11/2020 00:00:00;2548,048540504260 09/11/2020 00:00:00;2667,392587732821 09/11/2020 00:00:00;2667,392587732821 09/11/2020 00:00:00;2667,392587732821 10/11/2020 00:00:00;2694,004591668529 10/11/2020 00:00:00;2694,004591668529 10/11/2020 00:00:00;2694,004591668529 12/11/2020 00:00:00;2674,739258772504 12/11/2020 00:00:00;2674,739258772504 12/11/2020 00:00:00;2674,739258772504 13/11/2020 00:00:00;2688,553624138193 13/11/2020 00:00:00;2688,553624138193 13/11/2020 00:00:00;2688,553624138193 16/11/2020 00:00:00;2740,983929156214 16/11/2020 00:00:00;2740,983929156214 16/11/2020 00:00:00;2740,983929156214 17/11/2020 00:00:00;2747,077730402522 17/11/2020 00:00:00;2747,077730402522 17/11/2020 00:00:00;2747,077730402522 18/11/2020 00:00:00;2757,684486716064 18/11/2020 00:00:00;2757,684486716064 18/11/2020 00:00:00;2757,684486716064 19/11/2020 00:00:00;2745,332896030598 19/11/2020 00:00:00;2745,332896030598 19/11/2020 00:00:00;2745,332896030598 20/11/2020 00:00:00;2747,143325679662 20/11/2020 00:00:00;2747,143325679662 20/11/2020 00:00:00;2747,143325679662 23/11/2020 00:00:00;2738,202689405477 23/11/2020 00:00:00;2738,202689405477 23/11/2020 00:00:00;2738,202689405477 24/11/2020 00:00:00;2759,593309280839 24/11/2020 00:00:00;2759,593309280839 24/11/2020 00:00:00;2759,593309280839 25/11/2020 00:00:00;2770,908494587493 25/11/2020 00:00:00;2770,908494587493 25/11/2020 00:00:00;2770,908494587493 26/11/2020 00:00:00;2771,183994751481 26/11/2020 00:00:00;2771,183994751481 26/11/2020 00:00:00;2771,183994751481 27/11/2020 00:00:00;2800,347654967935 27/11/2020 00:00:00;2800,347654967935 27/11/2020 00:00:00;2800,347654967935 30/11/2020 00:00:00;2774,437520497625 30/11/2020 00:00:00;2774,437520497625 30/11/2020 00:00:00;2774,437520497625 01/12/2020 00:00:00;2791,380780582894 01/12/2020 00:00:00;2791,380780582894 01/12/2020 00:00:00;2791,380780582894 02/12/2020 00:00:00;2766,618563462534 02/12/2020 00:00:00;2766,618563462534 02/12/2020 00:00:00;2766,618563462534 03/12/2020 00:00:00;2758,189570350041 03/12/2020 00:00:00;2758,189570350041 03/12/2020 00:00:00;2758,189570350041 04/12/2020 00:00:00;2776,707117086670 04/12/2020 00:00:00;2776,707117086670 04/12/2020 00:00:00;2776,707117086670 07/12/2020 00:00:00;2767,418825843642 07/12/2020 00:00:00;2767,418825843642 07/12/2020 00:00:00;2767,418825843642 08/12/2020 00:00:00;2778,038701212612 08/12/2020 00:00:00;2778,038701212612 08/12/2020 00:00:00;2778,038701212612 09/12/2020 00:00:00;2751,984257132594 09/12/2020 00:00:00;2751,984257132594 09/12/2020 00:00:00;2751,984257132594 10/12/2020 00:00:00;2745,254181698027 10/12/2020 00:00:00;2745,254181698027 10/12/2020 00:00:00;2745,254181698027 11/12/2020 00:00:00;2744,381764512065 11/12/2020 00:00:00;2744,381764512065 11/12/2020 00:00:00;2744,381764512065 14/12/2020 00:00:00;2759,442440143415 14/12/2020 00:00:00;2759,442440143415 14/12/2020 00:00:00;2759,442440143415 15/12/2020 00:00:00;2771,662840274601 15/12/2020 00:00:00;2771,662840274601 15/12/2020 00:00:00;2771,662840274601 16/12/2020 00:00:00;2790,206625122086 16/12/2020 00:00:00;2790,206625122086 16/12/2020 00:00:00;2790,206625122086 17/12/2020 00:00:00;2796,182354869542 17/12/2020 00:00:00;2796,182354869542 17/12/2020 00:00:00;2796,182354869542 18/12/2020 00:00:00;2802,072810756716 18/12/2020 00:00:00;2802,072810756716 18/12/2020 00:00:00;2802,072810756716 21/12/2020 00:00:00;2758,307641848892 21/12/2020 00:00:00;2758,307641848892 21/12/2020 00:00:00;2758,307641848892 22/12/2020 00:00:00;2788,245326335599 22/12/2020 00:00:00;2788,245326335599 22/12/2020 00:00:00;2788,245326335599 23/12/2020 00:00:00;2806,618563462520 23/12/2020 00:00:00;2806,618563462520 23/12/2020 00:00:00;2806,618563462520 24/12/2020 00:00:00;2807,963266643890 24/12/2020 00:00:00;2807,963266643890 24/12/2020 00:00:00;2807,963266643890 28/12/2020 00:00:00;2816,300426368387 28/12/2020 00:00:00;2816,300426368387 28/12/2020 00:00:00;2816,300426368387 29/12/2020 00:00:00;2822,912430304101 29/12/2020 00:00:00;2822,912430304101 29/12/2020 00:00:00;2822,912430304101 30/12/2020 00:00:00;2820,931452934472 30/12/2020 00:00:00;2820,931452934472 30/12/2020 00:00:00;2820,931452934472 31/12/2020 00:00:00;2798,333879959734 31/12/2020 00:00:00;2798,333879959734 31/12/2020 00:00:00;2798,333879959734 04/01/2021 00:00:00;2830,042636929222 04/01/2021 00:00:00;2830,042636929222 04/01/2021 00:00:00;2830,042636929222 05/01/2021 00:00:00;2828,940636273269 05/01/2021 00:00:00;2828,940636273269 05/01/2021 00:00:00;2828,940636273269 06/01/2021 00:00:00;2823,102656607807 06/01/2021 00:00:00;2823,102656607807 06/01/2021 00:00:00;2823,102656607807 07/01/2021 00:00:00;2826,749754016792 07/01/2021 00:00:00;2826,749754016792 07/01/2021 00:00:00;2826,749754016792 08/01/2021 00:00:00;2870,423089536620 08/01/2021 00:00:00;2870,423089536620 08/01/2021 00:00:00;2870,423089536620 11/01/2021 00:00:00;2850,974089864603 11/01/2021 00:00:00;2850,974089864603 11/01/2021 00:00:00;2850,974089864603 12/01/2021 00:00:00;2854,070186945612 12/01/2021 00:00:00;2854,070186945612 12/01/2021 00:00:00;2854,070186945612 13/01/2021 00:00:00;2852,568055099105 13/01/2021 00:00:00;2852,568055099105 13/01/2021 00:00:00;2852,568055099105 14/01/2021 00:00:00;2879,298130533665 14/01/2021 00:00:00;2879,298130533665 14/01/2021 00:00:00;2879,298130533665 15/01/2021 00:00:00;2855,985569038100 15/01/2021 00:00:00;2855,985569038100 15/01/2021 00:00:00;2855,985569038100 18/01/2021 00:00:00;2864,565431288015 18/01/2021 00:00:00;2864,565431288015 18/01/2021 00:00:00;2864,565431288015 19/01/2021 00:00:00;2879,324368644520 19/01/2021 00:00:00;2879,324368644520 19/01/2021 00:00:00;2879,324368644520 20/01/2021 00:00:00;2912,915710067927 20/01/2021 00:00:00;2912,915710067927 20/01/2021 00:00:00;2912,915710067927 21/01/2021 00:00:00;2913,151853065631 21/01/2021 00:00:00;2913,151853065631 21/01/2021 00:00:00;2913,151853065631 22/01/2021 00:00:00;2877,861593964297 22/01/2021 00:00:00;2877,861593964297 22/01/2021 00:00:00;2877,861593964297 25/01/2021 00:00:00;2828,802886191273 25/01/2021 00:00:00;2828,802886191273 25/01/2021 00:00:00;2828,802886191273 26/01/2021 00:00:00;2853,715972449054 26/01/2021 00:00:00;2853,715972449054 26/01/2021 00:00:00;2853,715972449054 27/01/2021 00:00:00;2823,306001966938 27/01/2021 00:00:00;2823,306001966938 27/01/2021 00:00:00;2823,306001966938 28/01/2021 00:00:00;2834,201377499896 28/01/2021 00:00:00;2834,201377499896 28/01/2021 00:00:00;2834,201377499896 29/01/2021 00:00:00;2821,797310592717 29/01/2021 00:00:00;2821,797310592717 29/01/2021 00:00:00;2821,797310592717 01/02/2021 00:00:00;2856,208592980374 01/02/2021 00:00:00;2856,208592980374 01/02/2021 00:00:00;2856,208592980374 02/02/2021 00:00:00;2897,461462773735 02/02/2021 00:00:00;2897,461462773735 02/02/2021 00:00:00;2897,461462773735 03/02/2021 00:00:00;2894,352246637298 03/02/2021 00:00:00;2894,352246637298 03/02/2021 00:00:00;2894,352246637298 04/02/2021 00:00:00;2909,754017709776 04/02/2021 00:00:00;2909,754017709776 04/02/2021 00:00:00;2909,754017709776 05/02/2021 00:00:00;2910,449327647460 05/02/2021 00:00:00;2910,449327647460 05/02/2021 00:00:00;2910,449327647460 08/02/2021 00:00:00;2914,831092160414 08/02/2021 00:00:00;2914,831092160414 08/02/2021 00:00:00;2914,831092160414 09/02/2021 00:00:00;2920,957691045292 09/02/2021 00:00:00;2920,957691045292 09/02/2021 00:00:00;2920,957691045292 10/02/2021 00:00:00;2906,887504098756 10/02/2021 00:00:00;2906,887504098756 10/02/2021 00:00:00;2906,887504098756 11/02/2021 00:00:00;2923,633978352605 11/02/2021 00:00:00;2923,633978352605 11/02/2021 00:00:00;2923,633978352605 12/02/2021 00:00:00;2922,630370612362 12/02/2021 00:00:00;2922,630370612362 12/02/2021 00:00:00;2922,630370612362 15/02/2021 00:00:00;2932,417185961654 15/02/2021 00:00:00;2932,417185961654 15/02/2021 00:00:00;2932,417185961654 16/02/2021 00:00:00;2935,821580845221 16/02/2021 00:00:00;2935,821580845221 16/02/2021 00:00:00;2935,821580845221 17/02/2021 00:00:00;2905,929813052512 17/02/2021 00:00:00;2905,929813052512 17/02/2021 00:00:00;2905,929813052512 18/02/2021 00:00:00;2881,495572317852 18/02/2021 00:00:00;2881,495572317852 18/02/2021 00:00:00;2881,495572317852 19/02/2021 00:00:00;2889,432600851795 19/02/2021 00:00:00;2889,432600851795 19/02/2021 00:00:00;2889,432600851795 22/02/2021 00:00:00;2868,855362412969 22/02/2021 00:00:00;2868,855362412969 22/02/2021 00:00:00;2868,855362412969 23/02/2021 00:00:00;2857,553296161743 23/02/2021 00:00:00;2857,553296161743 23/02/2021 00:00:00;2857,553296161743 24/02/2021 00:00:00;2861,357822235865 24/02/2021 00:00:00;2861,357822235865 24/02/2021 00:00:00;2861,357822235865 25/02/2021 00:00:00;2854,004591668468 25/02/2021 00:00:00;2854,004591668468 25/02/2021 00:00:00;2854,004591668468 26/02/2021 00:00:00;2813,761889143063 26/02/2021 00:00:00;2813,761889143063 26/02/2021 00:00:00;2813,761889143063 01/03/2021 00:00:00;2855,362413905266 01/03/2021 00:00:00;2855,362413905266 01/03/2021 00:00:00;2855,362413905266 02/03/2021 00:00:00;2859,927845194211 02/03/2021 00:00:00;2859,927845194211 02/03/2021 00:00:00;2859,927845194211 03/03/2021 00:00:00;2875,919973760949 03/03/2021 00:00:00;2875,919973760949 03/03/2021 00:00:00;2875,919973760949 04/03/2021 00:00:00;2866,126598883943 04/03/2021 00:00:00;2866,126598883943 04/03/2021 00:00:00;2866,126598883943 05/03/2021 00:00:00;2837,697605771457 05/03/2021 00:00:00;2837,697605771457 05/03/2021 00:00:00;2837,697605771457 08/03/2021 00:00:00;2871,800590356555 08/03/2021 00:00:00;2871,800590356555 08/03/2021 00:00:00;2871,800590356555 09/03/2021 00:00:00;2893,519186617617 09/03/2021 00:00:00;2893,519186617617 09/03/2021 00:00:00;2893,519186617617 10/03/2021 00:00:00;2880,813381435595 10/03/2021 00:00:00;2880,813381435595 10/03/2021 00:00:00;2880,813381435595 11/03/2021 00:00:00;2903,043620858349 11/03/2021 00:00:00;2903,043620858349 11/03/2021 00:00:00;2903,043620858349 12/03/2021 00:00:00;2886,959658903614 12/03/2021 00:00:00;2886,959658903614 12/03/2021 00:00:00;2886,959658903614 15/03/2021 00:00:00;2890,613315840314 15/03/2021 00:00:00;2890,613315840314 15/03/2021 00:00:00;2890,613315840314 16/03/2021 00:00:00;2914,516234830139 16/03/2021 00:00:00;2914,516234830139 16/03/2021 00:00:00;2914,516234830139 17/03/2021 00:00:00;2912,561495571366 17/03/2021 00:00:00;2912,561495571366 17/03/2021 00:00:00;2912,561495571366 18/03/2021 00:00:00;2893,519186617617 18/03/2021 00:00:00;2893,519186617617 18/03/2021 00:00:00;2893,519186617617 19/03/2021 00:00:00;2880,636274187316 19/03/2021 00:00:00;2880,636274187316 19/03/2021 00:00:00;2880,636274187316 22/03/2021 00:00:00;2892,194162019388 22/03/2021 00:00:00;2892,194162019388 22/03/2021 00:00:00;2892,194162019388 23/03/2021 00:00:00;2878,838963593679 23/03/2021 00:00:00;2878,838963593679 23/03/2021 00:00:00;2878,838963593679 24/03/2021 00:00:00;2868,514266971839 24/03/2021 00:00:00;2868,514266971839 24/03/2021 00:00:00;2868,514266971839 25/03/2021 00:00:00;2878,799606427395 25/03/2021 00:00:00;2878,799606427395 25/03/2021 00:00:00;2878,799606427395 26/03/2021 00:00:00;2896,903902918041 26/03/2021 00:00:00;2896,903902918041 26/03/2021 00:00:00;2896,903902918041 29/03/2021 00:00:00;2901,639881927551 29/03/2021 00:00:00;2901,639881927551 29/03/2021 00:00:00;2901,639881927551 30/03/2021 00:00:00;2916,208592980350 30/03/2021 00:00:00;2916,208592980350 30/03/2021 00:00:00;2916,208592980350 31/03/2021 00:00:00;2924,676943259127 31/03/2021 00:00:00;2924,676943259127 31/03/2021 00:00:00;2924,676943259127 01/04/2021 00:00:00;2978,812725482789 01/04/2021 00:00:00;2978,812725482789 01/04/2021 00:00:00;2978,812725482789 06/04/2021 00:00:00;2991,092161363402 06/04/2021 00:00:00;2991,092161363402 06/04/2021 00:00:00;2991,092161363402 07/04/2021 00:00:00;2996,431616922599 07/04/2021 00:00:00;2996,431616922599 07/04/2021 00:00:00;2996,431616922599 08/04/2021 00:00:00;2999,855690389308 08/04/2021 00:00:00;2999,855690389308 08/04/2021 00:00:00;2999,855690389308 09/04/2021 00:00:00;2988,586421776652 09/04/2021 00:00:00;2988,586421776652 09/04/2021 00:00:00;2988,586421776652 12/04/2021 00:00:00;2969,530993767475 12/04/2021 00:00:00;2969,530993767475 12/04/2021 00:00:00;2969,530993767475 13/04/2021 00:00:00;2987,405706788131 13/04/2021 00:00:00;2987,405706788131 13/04/2021 00:00:00;2987,405706788131 14/04/2021 00:00:00;2989,583469989180 14/04/2021 00:00:00;2989,583469989180 14/04/2021 00:00:00;2989,583469989180 15/04/2021 00:00:00;2999,822892750737 15/04/2021 00:00:00;2999,822892750737 15/04/2021 00:00:00;2999,822892750737 16/04/2021 00:00:00;3037,107248277127 16/04/2021 00:00:00;3037,107248277127 16/04/2021 00:00:00;3037,107248277127 19/04/2021 00:00:00;3053,519186617561 19/04/2021 00:00:00;3053,519186617561 19/04/2021 00:00:00;3053,519186617561 20/04/2021 00:00:00;3013,591341422428 20/04/2021 00:00:00;3013,591341422428 20/04/2021 00:00:00;3013,591341422428 21/04/2021 00:00:00;3025,844539192185 21/04/2021 00:00:00;3025,844539192185 21/04/2021 00:00:00;3025,844539192185 22/04/2021 00:00:00;3067,582814036382 22/04/2021 00:00:00;3067,582814036382 22/04/2021 00:00:00;3067,582814036382 23/04/2021 00:00:00;3070,573958673967 23/04/2021 00:00:00;3070,573958673967 23/04/2021 00:00:00;3070,573958673967 26/04/2021 00:00:00;3087,799278450937 26/04/2021 00:00:00;3087,799278450937 26/04/2021 00:00:00;3087,799278450937 27/04/2021 00:00:00;3079,225975728736 27/04/2021 00:00:00;3079,225975728736 27/04/2021 00:00:00;3079,225975728736 28/04/2021 00:00:00;3078,123975072783 28/04/2021 00:00:00;3078,123975072783 28/04/2021 00:00:00;3078,123975072783 29/04/2021 00:00:00;3055,283699572627 29/04/2021 00:00:00;3055,283699572627 29/04/2021 00:00:00;3055,283699572627 30/04/2021 00:00:00;3037,494260412252 30/04/2021 00:00:00;3037,494260412252 30/04/2021 00:00:00;3037,494260412252 03/05/2021 00:00:00;3045,536241389619 03/05/2021 00:00:00;3045,536241389619 03/05/2021 00:00:00;3045,536241389619 04/05/2021 00:00:00;2996,549688421448 04/05/2021 00:00:00;2996,549688421448 04/05/2021 00:00:00;2996,549688421448 05/05/2021 00:00:00;3021,436536568373 05/05/2021 00:00:00;3021,436536568373 05/05/2021 00:00:00;3021,436536568373 06/05/2021 00:00:00;3001,344703180384 06/05/2021 00:00:00;3001,344703180384 06/05/2021 00:00:00;3001,344703180384 07/05/2021 00:00:00;3031,026566086245 07/05/2021 00:00:00;3031,026566086245 07/05/2021 00:00:00;3031,026566086245 10/05/2021 00:00:00;3013,630698588710 10/05/2021 00:00:00;3013,630698588710 10/05/2021 00:00:00;3013,630698588710 11/05/2021 00:00:00;2974,385044275833 11/05/2021 00:00:00;2974,385044275833 11/05/2021 00:00:00;2974,385044275833 12/05/2021 00:00:00;2948,737290914084 12/05/2021 00:00:00;2948,737290914084 12/05/2021 00:00:00;2948,737290914084 14/05/2021 00:00:00;2988,324040668088 14/05/2021 00:00:00;2988,324040668088 14/05/2021 00:00:00;2988,324040668088 17/05/2021 00:00:00;2973,237126925883 17/05/2021 00:00:00;2973,237126925883 17/05/2021 00:00:00;2973,237126925883 18/05/2021 00:00:00;2977,717284354546 18/05/2021 00:00:00;2977,717284354546 18/05/2021 00:00:00;2977,717284354546 19/05/2021 00:00:00;2941,935060674663 19/05/2021 00:00:00;2941,935060674663 19/05/2021 00:00:00;2941,935060674663 20/05/2021 00:00:00;2971,557887831098 20/05/2021 00:00:00;2971,557887831098 20/05/2021 00:00:00;2971,557887831098 21/05/2021 00:00:00;2977,461462773700 21/05/2021 00:00:00;2977,461462773700 21/05/2021 00:00:00;2977,461462773700 25/05/2021 00:00:00;2985,510003278781 25/05/2021 00:00:00;2985,510003278781 25/05/2021 00:00:00;2985,510003278781 26/05/2021 00:00:00;2991,571006886519 26/05/2021 00:00:00;2991,571006886519 26/05/2021 00:00:00;2991,571006886519 27/05/2021 00:00:00;3013,381436535577 27/05/2021 00:00:00;3013,381436535577 27/05/2021 00:00:00;3013,381436535577 28/05/2021 00:00:00;3032,167923908480 28/05/2021 00:00:00;3032,167923908480 28/05/2021 00:00:00;3032,167923908480 31/05/2021 00:00:00;3024,460478844527 31/05/2021 00:00:00;3024,460478844527 31/05/2021 00:00:00;3024,460478844527 01/06/2021 00:00:00;3033,328960313858 01/06/2021 00:00:00;3033,328960313858 01/06/2021 00:00:00;3033,328960313858 02/06/2021 00:00:00;3039,016070841898 02/06/2021 00:00:00;3039,016070841898 02/06/2021 00:00:00;3039,016070841898 03/06/2021 00:00:00;3030,619875367974 03/06/2021 00:00:00;3030,619875367974 03/06/2021 00:00:00;3030,619875367974 04/06/2021 00:00:00;3042,512299113461 04/06/2021 00:00:00;3042,512299113461 04/06/2021 00:00:00;3042,512299113461 07/06/2021 00:00:00;3052,371269267606 07/06/2021 00:00:00;3052,371269267606 07/06/2021 00:00:00;3052,371269267606 08/06/2021 00:00:00;3050,573958673969 08/06/2021 00:00:00;3050,573958673969 08/06/2021 00:00:00;3050,573958673969 09/06/2021 00:00:00;3053,368317480134 09/06/2021 00:00:00;3053,368317480134 09/06/2021 00:00:00;3053,368317480134 10/06/2021 00:00:00;3056,838307640842 10/06/2021 00:00:00;3056,838307640842 10/06/2021 00:00:00;3056,838307640842 11/06/2021 00:00:00;3089,137422104589 11/06/2021 00:00:00;3089,137422104589 11/06/2021 00:00:00;3089,137422104589 14/06/2021 00:00:00;3095,841259428300 14/06/2021 00:00:00;3095,841259428300 14/06/2021 00:00:00;3095,841259428300 15/06/2021 00:00:00;3104,611347981921 15/06/2021 00:00:00;3104,611347981921 15/06/2021 00:00:00;3104,611347981921 16/06/2021 00:00:00;3115,178747129178 16/06/2021 00:00:00;3115,178747129178 16/06/2021 00:00:00;3115,178747129178 17/06/2021 00:00:00;3125,405050835308 17/06/2021 00:00:00;3125,405050835308 17/06/2021 00:00:00;3125,405050835308 18/06/2021 00:00:00;3100,649393242663 18/06/2021 00:00:00;3100,649393242663 18/06/2021 00:00:00;3100,649393242663 21/06/2021 00:00:00;3105,031157755616 21/06/2021 00:00:00;3105,031157755616 21/06/2021 00:00:00;3105,031157755616 22/06/2021 00:00:00;3109,675303377130 22/06/2021 00:00:00;3109,675303377130 22/06/2021 00:00:00;3109,675303377130 23/06/2021 00:00:00;3094,227615610654 23/06/2021 00:00:00;3094,227615610654 23/06/2021 00:00:00;3094,227615610654 24/06/2021 00:00:00;3130,908494587355 24/06/2021 00:00:00;3130,908494587355 24/06/2021 00:00:00;3130,908494587355 25/06/2021 00:00:00;3132,495900294144 25/06/2021 00:00:00;3132,495900294144 25/06/2021 00:00:00;3132,495900294144 28/06/2021 00:00:00;3107,654968841217 28/06/2021 00:00:00;3107,654968841217 28/06/2021 00:00:00;3107,654968841217 29/06/2021 00:00:00;3115,500163987163 29/06/2021 00:00:00;3115,500163987163 29/06/2021 00:00:00;3115,500163987163 30/06/2021 00:00:00;3091,223351917640 30/06/2021 00:00:00;3091,223351917640 30/06/2021 00:00:00;3091,223351917640 01/07/2021 00:00:00;3109,701541487985 01/07/2021 00:00:00;3109,701541487985 01/07/2021 00:00:00;3109,701541487985 02/07/2021 00:00:00;3131,380780582763 02/07/2021 00:00:00;3131,380780582763 02/07/2021 00:00:00;3131,380780582763 05/07/2021 00:00:00;3136,064283370560 05/07/2021 00:00:00;3136,064283370560 05/07/2021 00:00:00;3136,064283370560 06/07/2021 00:00:00;3133,971794029793 06/07/2021 00:00:00;3133,971794029793 06/07/2021 00:00:00;3133,971794029793 07/07/2021 00:00:00;3136,733355197388 07/07/2021 00:00:00;3136,733355197388 07/07/2021 00:00:00;3136,733355197388 08/07/2021 00:00:00;3094,345687109504 08/07/2021 00:00:00;3094,345687109504 08/07/2021 00:00:00;3094,345687109504 09/07/2021 00:00:00;3124,552312232485 09/07/2021 00:00:00;3124,552312232485 09/07/2021 00:00:00;3124,552312232485 12/07/2021 00:00:00;3122,085929812020 12/07/2021 00:00:00;3122,085929812020 12/07/2021 00:00:00;3122,085929812020 13/07/2021 00:00:00;3111,236470973060 13/07/2021 00:00:00;3111,236470973060 13/07/2021 00:00:00;3111,236470973060 15/07/2021 00:00:00;3091,413578221344 15/07/2021 00:00:00;3091,413578221344 15/07/2021 00:00:00;3091,413578221344 16/07/2021 00:00:00;3089,754017709702 16/07/2021 00:00:00;3089,754017709702 16/07/2021 00:00:00;3089,754017709702 19/07/2021 00:00:00;3046,441456214143 19/07/2021 00:00:00;3046,441456214143 19/07/2021 00:00:00;3046,441456214143 20/07/2021 00:00:00;3057,855034436507 20/07/2021 00:00:00;3057,855034436507 20/07/2021 00:00:00;3057,855034436507 21/07/2021 00:00:00;3102,354870448299 21/07/2021 00:00:00;3102,354870448299 21/07/2021 00:00:00;3102,354870448299 22/07/2021 00:00:00;3120,610036076368 22/07/2021 00:00:00;3120,610036076368 22/07/2021 00:00:00;3120,610036076368 23/07/2021 00:00:00;3138,346999015030 23/07/2021 00:00:00;3138,346999015030 23/07/2021 00:00:00;3138,346999015030 26/07/2021 00:00:00;3134,778615938613 26/07/2021 00:00:00;3134,778615938613 26/07/2021 00:00:00;3134,778615938613 27/07/2021 00:00:00;3114,575270579485 27/07/2021 00:00:00;3114,575270579485 27/07/2021 00:00:00;3114,575270579485 28/07/2021 00:00:00;3151,964578549299 28/07/2021 00:00:00;3151,964578549299 28/07/2021 00:00:00;3151,964578549299 29/07/2021 00:00:00;3173,611020005507 29/07/2021 00:00:00;3173,611020005507 29/07/2021 00:00:00;3173,611020005507 30/07/2021 00:00:00;3184,342407345615 30/07/2021 00:00:00;3184,342407345615 30/07/2021 00:00:00;3184,342407345615 02/08/2021 00:00:00;3213,938996391194 02/08/2021 00:00:00;3213,938996391194 02/08/2021 00:00:00;3213,938996391194 03/08/2021 00:00:00;3194,148901278048 03/08/2021 00:00:00;3194,148901278048 03/08/2021 00:00:00;3194,148901278048 04/08/2021 00:00:00;3210,200065594212 04/08/2021 00:00:00;3210,200065594212 04/08/2021 00:00:00;3210,200065594212 05/08/2021 00:00:00;3246,343063298365 05/08/2021 00:00:00;3246,343063298365 05/08/2021 00:00:00;3246,343063298365 06/08/2021 00:00:00;3243,791407017618 06/08/2021 00:00:00;3243,791407017618 06/08/2021 00:00:00;3243,791407017618 09/08/2021 00:00:00;3245,870777302956 09/08/2021 00:00:00;3245,870777302956 09/08/2021 00:00:00;3245,870777302956 10/08/2021 00:00:00;3246,120039356088 10/08/2021 00:00:00;3246,120039356088 10/08/2021 00:00:00;3246,120039356088 11/08/2021 00:00:00;3243,174811412501 11/08/2021 00:00:00;3243,174811412501 11/08/2021 00:00:00;3243,174811412501 12/08/2021 00:00:00;3249,143981632243 12/08/2021 00:00:00;3249,143981632243 12/08/2021 00:00:00;3249,143981632243 13/08/2021 00:00:00;3251,249590028437 13/08/2021 00:00:00;3251,249590028437 13/08/2021 00:00:00;3251,249590028437 16/08/2021 00:00:00;3252,148245325255 16/08/2021 00:00:00;3252,148245325255 16/08/2021 00:00:00;3252,148245325255 17/08/2021 00:00:00;3246,310265659793 17/08/2021 00:00:00;3246,310265659793 17/08/2021 00:00:00;3246,310265659793 18/08/2021 00:00:00;3262,361429975957 18/08/2021 00:00:00;3262,361429975957 18/08/2021 00:00:00;3262,361429975957 19/08/2021 00:00:00;3235,651033124539 19/08/2021 00:00:00;3235,651033124539 19/08/2021 00:00:00;3235,651033124539 20/08/2021 00:00:00;3239,895047555498 20/08/2021 00:00:00;3239,895047555498 20/08/2021 00:00:00;3239,895047555498 23/08/2021 00:00:00;3245,700229582390 23/08/2021 00:00:00;3245,700229582390 23/08/2021 00:00:00;3245,700229582390 24/08/2021 00:00:00;3250,619875367892 24/08/2021 00:00:00;3250,619875367892 24/08/2021 00:00:00;3250,619875367892 25/08/2021 00:00:00;3256,831748113052 25/08/2021 00:00:00;3256,831748113052 25/08/2021 00:00:00;3256,831748113052 26/08/2021 00:00:00;3255,552640208821 26/08/2021 00:00:00;3255,552640208821 26/08/2021 00:00:00;3255,552640208821 27/08/2021 00:00:00;3273,210888814915 27/08/2021 00:00:00;3273,210888814915 27/08/2021 00:00:00;3273,210888814915 30/08/2021 00:00:00;3286,979337486606 30/08/2021 00:00:00;3286,979337486606 30/08/2021 00:00:00;3286,979337486606 31/08/2021 00:00:00;3273,715972448893 31/08/2021 00:00:00;3273,715972448893 31/08/2021 00:00:00;3273,715972448893 01/09/2021 00:00:00;3293,532305672894 01/09/2021 00:00:00;3293,532305672894 01/09/2021 00:00:00;3293,532305672894 02/09/2021 00:00:00;3293,184650704052 02/09/2021 00:00:00;3293,184650704052 02/09/2021 00:00:00;3293,184650704052 03/09/2021 00:00:00;3272,574614626656 03/09/2021 00:00:00;3272,574614626656 03/09/2021 00:00:00;3272,574614626656 06/09/2021 00:00:00;3279,908166610911 06/09/2021 00:00:00;3279,908166610911 06/09/2021 00:00:00;3279,908166610911 07/09/2021 00:00:00;3275,664152179951 07/09/2021 00:00:00;3275,664152179951 07/09/2021 00:00:00;3275,664152179951 08/09/2021 00:00:00;3253,643817644045 08/09/2021 00:00:00;3253,643817644045 08/09/2021 00:00:00;3253,643817644045 09/09/2021 00:00:00;3256,838307640764 09/09/2021 00:00:00;3256,838307640764 09/09/2021 00:00:00;3256,838307640764 10/09/2021 00:00:00;3241,508691373140 10/09/2021 00:00:00;3241,508691373140 10/09/2021 00:00:00;3241,508691373140 13/09/2021 00:00:00;3237,736962937589 13/09/2021 00:00:00;3237,736962937589 13/09/2021 00:00:00;3237,736962937589 14/09/2021 00:00:00;3246,179075105510 14/09/2021 00:00:00;3246,179075105510 14/09/2021 00:00:00;3246,179075105510 15/09/2021 00:00:00;3212,331912101257 15/09/2021 00:00:00;3212,331912101257 15/09/2021 00:00:00;3212,331912101257 16/09/2021 00:00:00;3258,950475564672 16/09/2021 00:00:00;3258,950475564672 16/09/2021 00:00:00;3258,950475564672 17/09/2021 00:00:00;3257,454903245879 17/09/2021 00:00:00;3257,454903245879 17/09/2021 00:00:00;3257,454903245879 20/09/2021 00:00:00;3206,900623154063 20/09/2021 00:00:00;3206,900623154063 20/09/2021 00:00:00;3206,900623154063 21/09/2021 00:00:00;3232,279435879538 21/09/2021 00:00:00;3232,279435879538 21/09/2021 00:00:00;3232,279435879538 22/09/2021 00:00:00;3236,398819283931 22/09/2021 00:00:00;3236,398819283931 22/09/2021 00:00:00;3236,398819283931 23/09/2021 00:00:00;3261,338143652568 23/09/2021 00:00:00;3261,338143652568 23/09/2021 00:00:00;3261,338143652568 24/09/2021 00:00:00;3240,970810100591 24/09/2021 00:00:00;3240,970810100591 24/09/2021 00:00:00;3240,970810100591 27/09/2021 00:00:00;3222,033453590265 27/09/2021 00:00:00;3222,033453590265 27/09/2021 00:00:00;3222,033453590265 28/09/2021 00:00:00;3150,856018365625 28/09/2021 00:00:00;3150,856018365625 28/09/2021 00:00:00;3150,856018365625 29/09/2021 00:00:00;3159,219416200978 29/09/2021 00:00:00;3159,219416200978 29/09/2021 00:00:00;3159,219416200978 30/09/2021 00:00:00;3153,512627089796 30/09/2021 00:00:00;3153,512627089796 30/09/2021 00:00:00;3153,512627089796 01/10/2021 00:00:00;3137,953427352182 01/10/2021 00:00:00;3137,953427352182 01/10/2021 00:00:00;3137,953427352182 04/10/2021 00:00:00;3103,850442767083 04/10/2021 00:00:00;3103,850442767083 04/10/2021 00:00:00;3103,850442767083 05/10/2021 00:00:00;3127,359790094068 05/10/2021 00:00:00;3127,359790094068 05/10/2021 00:00:00;3127,359790094068 06/10/2021 00:00:00;3097,067891110805 06/10/2021 00:00:00;3097,067891110805 06/10/2021 00:00:00;3097,067891110805 07/10/2021 00:00:00;3136,792390946803 07/10/2021 00:00:00;3136,792390946803 07/10/2021 00:00:00;3136,792390946803 08/10/2021 00:00:00;3140,846179074057 08/10/2021 00:00:00;3140,846179074057 08/10/2021 00:00:00;3140,846179074057 11/10/2021 00:00:00;3128,652017053726 11/10/2021 00:00:00;3128,652017053726 11/10/2021 00:00:00;3128,652017053726 12/10/2021 00:00:00;3127,687766479767 12/10/2021 00:00:00;3127,687766479767 12/10/2021 00:00:00;3127,687766479767 13/10/2021 00:00:00;3168,520826499432 13/10/2021 00:00:00;3168,520826499432 13/10/2021 00:00:00;3168,520826499432 14/10/2021 00:00:00;3199,822892750652 14/10/2021 00:00:00;3199,822892750652 14/10/2021 00:00:00;3199,822892750652 15/10/2021 00:00:00;3217,094129221620 15/10/2021 00:00:00;3217,094129221620 15/10/2021 00:00:00;3217,094129221620 18/10/2021 00:00:00;3205,483765167835 18/10/2021 00:00:00;3205,483765167835 18/10/2021 00:00:00;3205,483765167835 19/10/2021 00:00:00;3218,720892094692 19/10/2021 00:00:00;3218,720892094692 19/10/2021 00:00:00;3218,720892094692 20/10/2021 00:00:00;3208,133814364292 20/10/2021 00:00:00;3208,133814364292 20/10/2021 00:00:00;3208,133814364292 21/10/2021 00:00:00;3221,948179729981 21/10/2021 00:00:00;3221,948179729981 21/10/2021 00:00:00;3221,948179729981 22/10/2021 00:00:00;3224,781895702430 22/10/2021 00:00:00;3224,781895702430 22/10/2021 00:00:00;3224,781895702430 25/10/2021 00:00:00;3233,729091504329 25/10/2021 00:00:00;3233,729091504329 25/10/2021 00:00:00;3233,729091504329 26/10/2021 00:00:00;3253,604460477756 26/10/2021 00:00:00;3253,604460477756 26/10/2021 00:00:00;3253,604460477756 27/10/2021 00:00:00;3258,596261068112 27/10/2021 00:00:00;3258,596261068112 27/10/2021 00:00:00;3258,596261068112 28/10/2021 00:00:00;3298,005903573838 28/10/2021 00:00:00;3298,005903573838 28/10/2021 00:00:00;3298,005903573838 29/10/2021 00:00:00;3297,041652999880 29/10/2021 00:00:00;3297,041652999880 29/10/2021 00:00:00;3297,041652999880 02/11/2021 00:00:00;3312,751721874915 02/11/2021 00:00:00;3312,751721874915 02/11/2021 00:00:00;3312,751721874915 03/11/2021 00:00:00;3322,800918332766 03/11/2021 00:00:00;3322,800918332766 03/11/2021 00:00:00;3322,800918332766 04/11/2021 00:00:00;3348,179731058242 04/11/2021 00:00:00;3348,179731058242 04/11/2021 00:00:00;3348,179731058242 05/11/2021 00:00:00;3343,817645128430 05/11/2021 00:00:00;3343,817645128430 05/11/2021 00:00:00;3343,817645128430 08/11/2021 00:00:00;3350,980649392120 08/11/2021 00:00:00;3350,980649392120 08/11/2021 00:00:00;3350,980649392120 09/11/2021 00:00:00;3346,782551655158 09/11/2021 00:00:00;3346,782551655158 09/11/2021 00:00:00;3346,782551655158 10/11/2021 00:00:00;3353,965234501991 10/11/2021 00:00:00;3353,965234501991 10/11/2021 00:00:00;3353,965234501991 12/11/2021 00:00:00;3373,368317480010 12/11/2021 00:00:00;3373,368317480010 12/11/2021 00:00:00;3373,368317480010 15/11/2021 00:00:00;3387,084289929988 15/11/2021 00:00:00;3387,084289929988 15/11/2021 00:00:00;3387,084289929988 16/11/2021 00:00:00;3400,970810100531 16/11/2021 00:00:00;3400,970810100531 16/11/2021 00:00:00;3400,970810100531 17/11/2021 00:00:00;3398,570022957206 17/11/2021 00:00:00;3398,570022957206 17/11/2021 00:00:00;3398,570022957206 18/11/2021 00:00:00;3394,017710723688 18/11/2021 00:00:00;3394,017710723688 18/11/2021 00:00:00;3394,017710723688 19/11/2021 00:00:00;3382,807477860458 19/11/2021 00:00:00;3382,807477860458 19/11/2021 00:00:00;3382,807477860458 22/11/2021 00:00:00;3365,313217447213 22/11/2021 00:00:00;3365,313217447213 22/11/2021 00:00:00;3365,313217447213 23/11/2021 00:00:00;3321,803870120235 23/11/2021 00:00:00;3321,803870120235 23/11/2021 00:00:00;3321,803870120235 24/11/2021 00:00:00;3299,586749752909 24/11/2021 00:00:00;3299,586749752909 24/11/2021 00:00:00;3299,586749752909 25/11/2021 00:00:00;3325,444408001506 25/11/2021 00:00:00;3325,444408001506 25/11/2021 00:00:00;3325,444408001506 26/11/2021 00:00:00;3238,530665790975 26/11/2021 00:00:00;3238,530665790975 26/11/2021 00:00:00;3238,530665790975 29/11/2021 00:00:00;3239,206297145517 29/11/2021 00:00:00;3239,206297145517 29/11/2021 00:00:00;3239,206297145517 30/11/2021 00:00:00;3223,253525745063 30/11/2021 00:00:00;3223,253525745063 30/11/2021 00:00:00;3223,253525745063 01/12/2021 00:00:00;3255,244342406252 01/12/2021 00:00:00;3255,244342406252 01/12/2021 00:00:00;3255,244342406252 02/12/2021 00:00:00;3199,514594948088 02/12/2021 00:00:00;3199,514594948088 02/12/2021 00:00:00;3199,514594948088 03/12/2021 00:00:00;3184,690062314442 03/12/2021 00:00:00;3184,690062314442 03/12/2021 00:00:00;3184,690062314442 06/12/2021 00:00:00;3215,985569037947 06/12/2021 00:00:00;3215,985569037947 06/12/2021 00:00:00;3215,985569037947 07/12/2021 00:00:00;3285,306657919524 07/12/2021 00:00:00;3285,306657919524 07/12/2021 00:00:00;3285,306657919524 08/12/2021 00:00:00;3271,059363724711 08/12/2021 00:00:00;3271,059363724711 08/12/2021 00:00:00;3271,059363724711 09/12/2021 00:00:00;3278,884880287516 09/12/2021 00:00:00;3278,884880287516 09/12/2021 00:00:00;3278,884880287516 10/12/2021 00:00:00;3272,692686125497 10/12/2021 00:00:00;3272,692686125497 10/12/2021 00:00:00;3272,692686125497 13/12/2021 00:00:00;3256,831748113040 13/12/2021 00:00:00;3256,831748113040 13/12/2021 00:00:00;3256,831748113040 14/12/2021 00:00:00;3218,104296489569 14/12/2021 00:00:00;3218,104296489569 14/12/2021 00:00:00;3218,104296489569 15/12/2021 00:00:00;3218,110856017283 15/12/2021 00:00:00;3218,110856017283 15/12/2021 00:00:00;3218,110856017283 16/12/2021 00:00:00;3236,097081009078 16/12/2021 00:00:00;3236,097081009078 16/12/2021 00:00:00;3236,097081009078 17/12/2021 00:00:00;3219,698261724071 17/12/2021 00:00:00;3219,698261724071 17/12/2021 00:00:00;3219,698261724071 20/12/2021 00:00:00;3186,251229910373 20/12/2021 00:00:00;3186,251229910373 20/12/2021 00:00:00;3186,251229910373 21/12/2021 00:00:00;3225,188586420691 21/12/2021 00:00:00;3225,188586420691 21/12/2021 00:00:00;3225,188586420691 22/12/2021 00:00:00;3271,557887830974 22/12/2021 00:00:00;3271,557887830974 22/12/2021 00:00:00;3271,557887830974 23/12/2021 00:00:00;3289,655624793906 23/12/2021 00:00:00;3289,655624793906 23/12/2021 00:00:00;3289,655624793906 24/12/2021 00:00:00;3290,245982288166 24/12/2021 00:00:00;3290,245982288166 24/12/2021 00:00:00;3290,245982288166 27/12/2021 00:00:00;3312,863233846046 27/12/2021 00:00:00;3312,863233846046 27/12/2021 00:00:00;3312,863233846046 28/12/2021 00:00:00;3323,837323711572 28/12/2021 00:00:00;3323,837323711572 28/12/2021 00:00:00;3323,837323711572 29/12/2021 00:00:00;3325,883896358341 29/12/2021 00:00:00;3325,883896358341 29/12/2021 00:00:00;3325,883896358341 30/12/2021 00:00:00;3339,101344702055 30/12/2021 00:00:00;3339,101344702055 30/12/2021 00:00:00;3339,101344702055 31/12/2021 00:00:00;3332,515578877197 31/12/2021 00:00:00;3332,515578877197 31/12/2021 00:00:00;3332,515578877197 03/01/2022 00:00:00;3346,126598883751 03/01/2022 00:00:00;3346,126598883751 03/01/2022 00:00:00;3346,126598883751 04/01/2022 00:00:00;3332,207281074638 04/01/2022 00:00:00;3332,207281074638 04/01/2022 00:00:00;3332,207281074638 05/01/2022 00:00:00;3343,135454246166 05/01/2022 00:00:00;3343,135454246166 05/01/2022 00:00:00;3343,135454246166 06/01/2022 00:00:00;3300,682190881142 06/01/2022 00:00:00;3300,682190881142 06/01/2022 00:00:00;3300,682190881142 07/01/2022 00:00:00;3290,954411281276 07/01/2022 00:00:00;3290,954411281276 07/01/2022 00:00:00;3290,954411281276 10/01/2022 00:00:00;3240,439488355744 10/01/2022 00:00:00;3240,439488355744 10/01/2022 00:00:00;3240,439488355744 11/01/2022 00:00:00;3269,111183993648 11/01/2022 00:00:00;3269,111183993648 11/01/2022 00:00:00;3269,111183993648 12/01/2022 00:00:00;3279,376844866062 12/01/2022 00:00:00;3279,376844866062 12/01/2022 00:00:00;3279,376844866062 13/01/2022 00:00:00;3290,816661199282 13/01/2022 00:00:00;3290,816661199282 13/01/2022 00:00:00;3290,816661199282 14/01/2022 00:00:00;3248,179731058266 14/01/2022 00:00:00;3248,179731058266 14/01/2022 00:00:00;3248,179731058266 17/01/2022 00:00:00;3275,257461461668 17/01/2022 00:00:00;3275,257461461668 17/01/2022 00:00:00;3275,257461461668 18/01/2022 00:00:00;3229,773696292775 18/01/2022 00:00:00;3229,773696292775 18/01/2022 00:00:00;3229,773696292775 19/01/2022 00:00:00;3231,866185633542 19/01/2022 00:00:00;3231,866185633542 19/01/2022 00:00:00;3231,866185633542 20/01/2022 00:00:00;3225,614955722097 20/01/2022 00:00:00;3225,614955722097 20/01/2022 00:00:00;3225,614955722097 21/01/2022 00:00:00;3160,741226630613 21/01/2022 00:00:00;3160,741226630613 21/01/2022 00:00:00;3160,741226630613 24/01/2022 00:00:00;3036,267628729704 24/01/2022 00:00:00;3036,267628729704 24/01/2022 00:00:00;3036,267628729704 25/01/2022 00:00:00;3041,685798621470 25/01/2022 00:00:00;3041,685798621470 25/01/2022 00:00:00;3041,685798621470 26/01/2022 00:00:00;3093,709412921223 26/01/2022 00:00:00;3093,709412921223 26/01/2022 00:00:00;3093,709412921223 27/01/2022 00:00:00;3077,231879303649 27/01/2022 00:00:00;3077,231879303649 27/01/2022 00:00:00;3077,231879303649 28/01/2022 00:00:00;3053,250245981256 28/01/2022 00:00:00;3053,250245981256 28/01/2022 00:00:00;3053,250245981256 31/01/2022 00:00:00;3089,603148572257 31/01/2022 00:00:00;3089,603148572257 31/01/2022 00:00:00;3089,603148572257 01/02/2022 00:00:00;3129,754017709665 01/02/2022 00:00:00;3129,754017709665 01/02/2022 00:00:00;3129,754017709665 02/02/2022 00:00:00;3142,984585108808 02/02/2022 00:00:00;3142,984585108808 02/02/2022 00:00:00;3142,984585108808 03/02/2022 00:00:00;3081,672679566028 03/02/2022 00:00:00;3081,672679566028 03/02/2022 00:00:00;3081,672679566028 04/02/2022 00:00:00;3041,390619874339 04/02/2022 00:00:00;3041,390619874339 04/02/2022 00:00:00;3041,390619874339 07/02/2022 00:00:00;3038,688094456170 07/02/2022 00:00:00;3038,688094456170 07/02/2022 00:00:00;3038,688094456170 08/02/2022 00:00:00;3033,460150868110 08/02/2022 00:00:00;3033,460150868110 08/02/2022 00:00:00;3033,460150868110 09/02/2022 00:00:00;3099,311249588979 09/02/2022 00:00:00;3099,311249588979 09/02/2022 00:00:00;3099,311249588979 10/02/2022 00:00:00;3099,376844866119 10/02/2022 00:00:00;3099,376844866119 10/02/2022 00:00:00;3099,376844866119 11/02/2022 00:00:00;3076,366021645399 11/02/2022 00:00:00;3076,366021645399 11/02/2022 00:00:00;3076,366021645399 14/02/2022 00:00:00;3016,661200392549 14/02/2022 00:00:00;3016,661200392549 14/02/2022 00:00:00;3016,661200392549 15/02/2022 00:00:00;3061,712036732317 15/02/2022 00:00:00;3061,712036732317 15/02/2022 00:00:00;3061,712036732317 16/02/2022 00:00:00;3054,168579861214 16/02/2022 00:00:00;3054,168579861214 16/02/2022 00:00:00;3054,168579861214 17/02/2022 00:00:00;3032,718924236426 17/02/2022 00:00:00;3032,718924236426 17/02/2022 00:00:00;3032,718924236426 18/02/2022 00:00:00;3003,076418496850 18/02/2022 00:00:00;3003,076418496850 18/02/2022 00:00:00;3003,076418496850 21/02/2022 00:00:00;2969,288291242023 21/02/2022 00:00:00;2969,288291242023 21/02/2022 00:00:00;2969,288291242023 22/02/2022 00:00:00;2983,273204328276 22/02/2022 00:00:00;2983,273204328276 22/02/2022 00:00:00;2983,273204328276 23/02/2022 00:00:00;2981,108560182655 23/02/2022 00:00:00;2981,108560182655 23/02/2022 00:00:00;2981,108560182655 24/02/2022 00:00:00;2929,504755656599 24/02/2022 00:00:00;2929,504755656599 24/02/2022 00:00:00;2929,504755656599 25/02/2022 00:00:00;3005,208265003900 25/02/2022 00:00:00;3005,208265003900 25/02/2022 00:00:00;3005,208265003900 28/02/2022 00:00:00;3009,255493603439 28/02/2022 00:00:00;3009,255493603439 28/02/2022 00:00:00;3009,255493603439 01/03/2022 00:00:00;2918,314201376510 01/03/2022 00:00:00;2918,314201376510 01/03/2022 00:00:00;2918,314201376510 02/03/2022 00:00:00;2927,805837978672 02/03/2022 00:00:00;2927,805837978672 02/03/2022 00:00:00;2927,805837978672 03/03/2022 00:00:00;2894,804854049525 03/03/2022 00:00:00;2894,804854049525 03/03/2022 00:00:00;2894,804854049525 04/03/2022 00:00:00;2784,001311904597 04/03/2022 00:00:00;2784,001311904597 04/03/2022 00:00:00;2784,001311904597 07/03/2022 00:00:00;2736,766152836066 07/03/2022 00:00:00;2736,766152836066 07/03/2022 00:00:00;2736,766152836066 08/03/2022 00:00:00;2688,573302721291 08/03/2022 00:00:00;2688,573302721291 08/03/2022 00:00:00;2688,573302721291 09/03/2022 00:00:00;2861,816989175807 09/03/2022 00:00:00;2861,816989175807 09/03/2022 00:00:00;2861,816989175807 10/03/2022 00:00:00;2816,070842898355 10/03/2022 00:00:00;2816,070842898355 10/03/2022 00:00:00;2816,070842898355 11/03/2022 00:00:00;2841,534929484112 11/03/2022 00:00:00;2841,534929484112 11/03/2022 00:00:00;2841,534929484112 14/03/2022 00:00:00;2880,026238109877 14/03/2022 00:00:00;2880,026238109877 14/03/2022 00:00:00;2880,026238109877 15/03/2022 00:00:00;2867,451623482134 15/03/2022 00:00:00;2867,451623482134 15/03/2022 00:00:00;2867,451623482134 16/03/2022 00:00:00;2968,291243029493 16/03/2022 00:00:00;2968,291243029493 16/03/2022 00:00:00;2968,291243029493 17/03/2022 00:00:00;2967,281075761536 17/03/2022 00:00:00;2967,281075761536 17/03/2022 00:00:00;2967,281075761536 18/03/2022 00:00:00;3012,194162019310 18/03/2022 00:00:00;3012,194162019310 18/03/2022 00:00:00;3012,194162019310 21/03/2022 00:00:00;3007,641849785793 21/03/2022 00:00:00;3007,641849785793 21/03/2022 00:00:00;3007,641849785793 22/03/2022 00:00:00;3024,919645784475 22/03/2022 00:00:00;3024,919645784475 22/03/2022 00:00:00;3024,919645784475 23/03/2022 00:00:00;2994,575270579500 23/03/2022 00:00:00;2994,575270579500 23/03/2022 00:00:00;2994,575270579500 24/03/2022 00:00:00;2956,687438503422 24/03/2022 00:00:00;2956,687438503422 24/03/2022 00:00:00;2956,687438503422 25/03/2022 00:00:00;2956,031485732022 25/03/2022 00:00:00;2956,031485732022 25/03/2022 00:00:00;2956,031485732022 28/03/2022 00:00:00;2961,698917676920 28/03/2022 00:00:00;2961,698917676920 28/03/2022 00:00:00;2961,698917676920 29/03/2022 00:00:00;3044,001311904507 29/03/2022 00:00:00;3044,001311904507 29/03/2022 00:00:00;3044,001311904507 30/03/2022 00:00:00;3009,793374875984 30/03/2022 00:00:00;3009,793374875984 30/03/2022 00:00:00;3009,793374875984 31/03/2022 00:00:00;2979,219416201019 31/03/2022 00:00:00;2979,219416201019 31/03/2022 00:00:00;2979,219416201019 01/04/2022 00:00:00;2973,269924564419 01/04/2022 00:00:00;2973,269924564419 01/04/2022 00:00:00;2973,269924564419 04/04/2022 00:00:00;3000,387012134105 04/04/2022 00:00:00;3000,387012134105 04/04/2022 00:00:00;3000,387012134105 05/04/2022 00:00:00;2964,926205312208 05/04/2022 00:00:00;2964,926205312208 05/04/2022 00:00:00;2964,926205312208 06/04/2022 00:00:00;2922,918989831737 06/04/2022 00:00:00;2922,918989831737 06/04/2022 00:00:00;2922,918989831737 07/04/2022 00:00:00;2921,226631681524 07/04/2022 00:00:00;2921,226631681524 07/04/2022 00:00:00;2921,226631681524 08/04/2022 00:00:00;2927,674647424388 08/04/2022 00:00:00;2927,674647424388 08/04/2022 00:00:00;2927,674647424388 11/04/2022 00:00:00;2912,928829123310 11/04/2022 00:00:00;2912,928829123310 11/04/2022 00:00:00;2912,928829123310 12/04/2022 00:00:00;2907,517218759258 12/04/2022 00:00:00;2907,517218759258 12/04/2022 00:00:00;2907,517218759258 13/04/2022 00:00:00;2902,840275499174 13/04/2022 00:00:00;2902,840275499174 13/04/2022 00:00:00;2902,840275499174 14/04/2022 00:00:00;2890,055755984584 14/04/2022 00:00:00;2890,055755984584 14/04/2022 00:00:00;2890,055755984584 19/04/2022 00:00:00;2901,567727122657 19/04/2022 00:00:00;2901,567727122657 19/04/2022 00:00:00;2901,567727122657 20/04/2022 00:00:00;2919,717940307302 20/04/2022 00:00:00;2919,717940307302 20/04/2022 00:00:00;2919,717940307302 21/04/2022 00:00:00;2939,632666447013 21/04/2022 00:00:00;2939,632666447013 21/04/2022 00:00:00;2939,632666447013 22/04/2022 00:00:00;2903,555264020000 22/04/2022 00:00:00;2903,555264020000 22/04/2022 00:00:00;2903,555264020000 25/04/2022 00:00:00;2873,033781566746 25/04/2022 00:00:00;2873,033781566746 25/04/2022 00:00:00;2873,033781566746 26/04/2022 00:00:00;2840,754345686140 26/04/2022 00:00:00;2840,754345686140 26/04/2022 00:00:00;2840,754345686140 27/04/2022 00:00:00;2842,308953754359 27/04/2022 00:00:00;2842,308953754359 27/04/2022 00:00:00;2842,308953754359 28/04/2022 00:00:00;2892,338471629055 28/04/2022 00:00:00;2892,338471629055 28/04/2022 00:00:00;2892,338471629055 29/04/2022 00:00:00;2878,865201704494 29/04/2022 00:00:00;2878,865201704494 29/04/2022 00:00:00;2878,865201704494 02/05/2022 00:00:00;2837,258117414577 02/05/2022 00:00:00;2837,258117414577 02/05/2022 00:00:00;2837,258117414577 03/05/2022 00:00:00;2855,231223350943 03/05/2022 00:00:00;2855,231223350943 03/05/2022 00:00:00;2855,231223350943 04/05/2022 00:00:00;2827,654968841277 04/05/2022 00:00:00;2827,654968841277 04/05/2022 00:00:00;2827,654968841277 05/05/2022 00:00:00;2816,306985896053 05/05/2022 00:00:00;2816,306985896053 05/05/2022 00:00:00;2816,306985896053 06/05/2022 00:00:00;2777,192522137456 06/05/2022 00:00:00;2777,192522137456 06/05/2022 00:00:00;2777,192522137456 09/05/2022 00:00:00;2691,341423416593 09/05/2022 00:00:00;2691,341423416593 09/05/2022 00:00:00;2691,341423416593 10/05/2022 00:00:00;2692,640209903966 10/05/2022 00:00:00;2692,640209903966 10/05/2022 00:00:00;2692,640209903966 11/05/2022 00:00:00;2726,041325023665 11/05/2022 00:00:00;2726,041325023665 11/05/2022 00:00:00;2726,041325023665 12/05/2022 00:00:00;2701,738274843287 12/05/2022 00:00:00;2701,738274843287 12/05/2022 00:00:00;2701,738274843287 13/05/2022 00:00:00;2791,492292553981 13/05/2022 00:00:00;2791,492292553981 13/05/2022 00:00:00;2791,492292553981 16/05/2022 00:00:00;2790,974089864574 16/05/2022 00:00:00;2790,974089864574 16/05/2022 00:00:00;2790,974089864574 17/05/2022 00:00:00;2825,916693997064 17/05/2022 00:00:00;2825,916693997064 17/05/2022 00:00:00;2825,916693997064 18/05/2022 00:00:00;2793,938996391303 18/05/2022 00:00:00;2793,938996391303 18/05/2022 00:00:00;2793,938996391303 19/05/2022 00:00:00;2803,706133157452 19/05/2022 00:00:00;2803,706133157452 19/05/2022 00:00:00;2803,706133157452 20/05/2022 00:00:00;2814,352246637278 20/05/2022 00:00:00;2814,352246637278 20/05/2022 00:00:00;2814,352246637278 23/05/2022 00:00:00;2838,845523121362 23/05/2022 00:00:00;2838,845523121362 23/05/2022 00:00:00;2838,845523121362 24/05/2022 00:00:00;2789,458838962639 24/05/2022 00:00:00;2789,458838962639 24/05/2022 00:00:00;2789,458838962639 25/05/2022 00:00:00;2808,750409969519 25/05/2022 00:00:00;2808,750409969519 25/05/2022 00:00:00;2808,750409969519 27/05/2022 00:00:00;2898,819285010486 27/05/2022 00:00:00;2898,819285010486 27/05/2022 00:00:00;2898,819285010486 30/05/2022 00:00:00;2903,771728434557 30/05/2022 00:00:00;2903,771728434557 30/05/2022 00:00:00;2903,771728434557 31/05/2022 00:00:00;2868,048540504100 31/05/2022 00:00:00;2868,048540504100 31/05/2022 00:00:00;2868,048540504100 01/06/2022 00:00:00;2841,803870120377 01/06/2022 00:00:00;2841,803870120377 01/06/2022 00:00:00;2841,803870120377 02/06/2022 00:00:00;2875,500163987207 02/06/2022 00:00:00;2875,500163987207 02/06/2022 00:00:00;2875,500163987207 03/06/2022 00:00:00;2855,231223350939 03/06/2022 00:00:00;2855,231223350939 03/06/2022 00:00:00;2855,231223350939 07/06/2022 00:00:00;2877,172843554277 07/06/2022 00:00:00;2877,172843554277 07/06/2022 00:00:00;2877,172843554277 08/06/2022 00:00:00;2861,515250900953 08/06/2022 00:00:00;2861,515250900953 08/06/2022 00:00:00;2861,515250900953 09/06/2022 00:00:00;2824,460478844554 09/06/2022 00:00:00;2824,460478844554 09/06/2022 00:00:00;2824,460478844554 10/06/2022 00:00:00;2755,690390290953 10/06/2022 00:00:00;2755,690390290953 10/06/2022 00:00:00;2755,690390290953 13/06/2022 00:00:00;2654,640865856747 13/06/2022 00:00:00;2654,640865856747 13/06/2022 00:00:00;2654,640865856747 14/06/2022 00:00:00;2608,041980976474 14/06/2022 00:00:00;2608,041980976474 14/06/2022 00:00:00;2608,041980976474 15/06/2022 00:00:00;2659,691702196528 15/06/2022 00:00:00;2659,691702196528 15/06/2022 00:00:00;2659,691702196528 16/06/2022 00:00:00;2599,101344702289 16/06/2022 00:00:00;2599,101344702289 16/06/2022 00:00:00;2599,101344702289 17/06/2022 00:00:00;2621,115119710480 17/06/2022 00:00:00;2621,115119710480 17/06/2022 00:00:00;2621,115119710480 20/06/2022 00:00:00;2626,644801573384 20/06/2022 00:00:00;2626,644801573384 20/06/2022 00:00:00;2626,644801573384 21/06/2022 00:00:00;2645,483765167999 21/06/2022 00:00:00;2645,483765167999 21/06/2022 00:00:00;2645,483765167999 22/06/2022 00:00:00;2626,546408657674 22/06/2022 00:00:00;2626,546408657674 22/06/2022 00:00:00;2626,546408657674 23/06/2022 00:00:00;2612,082650048299 23/06/2022 00:00:00;2612,082650048299 23/06/2022 00:00:00;2612,082650048299 24/06/2022 00:00:00;2661,239750737032 24/06/2022 00:00:00;2661,239750737032 24/06/2022 00:00:00;2661,239750737032 27/06/2022 00:00:00;2663,187930468091 27/06/2022 00:00:00;2663,187930468091 27/06/2022 00:00:00;2663,187930468091 28/06/2022 00:00:00;2679,311249589108 28/06/2022 00:00:00;2679,311249589108 28/06/2022 00:00:00;2679,311249589108 29/06/2022 00:00:00;2643,338799605519 29/06/2022 00:00:00;2643,338799605519 29/06/2022 00:00:00;2643,338799605519 30/06/2022 00:00:00;2618,570022957446 30/06/2022 00:00:00;2618,570022957446 30/06/2022 00:00:00;2618,570022957446 01/07/2022 00:00:00;2610,836339782637 01/07/2022 00:00:00;2610,836339782637 01/07/2022 00:00:00;2610,836339782637 04/07/2022 00:00:00;2611,111839946625 04/07/2022 00:00:00;2611,111839946625 04/07/2022 00:00:00;2611,111839946625 05/07/2022 00:00:00;2570,370613314957 05/07/2022 00:00:00;2570,370613314957 05/07/2022 00:00:00;2570,370613314957 06/07/2022 00:00:00;2627,038373236223 06/07/2022 00:00:00;2627,038373236223 06/07/2022 00:00:00;2627,038373236223 07/07/2022 00:00:00;2686,100360773100 07/07/2022 00:00:00;2686,100360773100 07/07/2022 00:00:00;2686,100360773100 08/07/2022 00:00:00;2712,850114790801 08/07/2022 00:00:00;2712,850114790801 08/07/2022 00:00:00;2712,850114790801 11/07/2022 00:00:00;2689,517874712095 11/07/2022 00:00:00;2689,517874712095 11/07/2022 00:00:00;2689,517874712095 12/07/2022 00:00:00;2696,543128893791 12/07/2022 00:00:00;2696,543128893791 12/07/2022 00:00:00;2696,543128893791 13/07/2022 00:00:00;2674,024270251621 13/07/2022 00:00:00;2674,024270251621 13/07/2022 00:00:00;2674,024270251621 15/07/2022 00:00:00;2715,723187929534 15/07/2022 00:00:00;2715,723187929534 15/07/2022 00:00:00;2715,723187929534 18/07/2022 00:00:00;2739,016070841956 18/07/2022 00:00:00;2739,016070841956 18/07/2022 00:00:00;2739,016070841956 19/07/2022 00:00:00;2769,806493931483 19/07/2022 00:00:00;2769,806493931483 19/07/2022 00:00:00;2769,806493931483 20/07/2022 00:00:00;2770,600196784877 20/07/2022 00:00:00;2770,600196784877 20/07/2022 00:00:00;2770,600196784877 21/07/2022 00:00:00;2789,649065266340 21/07/2022 00:00:00;2789,649065266340 21/07/2022 00:00:00;2789,649065266340 22/07/2022 00:00:00;2783,876680878018 22/07/2022 00:00:00;2783,876680878018 22/07/2022 00:00:00;2783,876680878018 25/07/2022 00:00:00;2770,396851425743 25/07/2022 00:00:00;2770,396851425743 25/07/2022 00:00:00;2770,396851425743 26/07/2022 00:00:00;2764,001311904590 26/07/2022 00:00:00;2764,001311904590 26/07/2022 00:00:00;2764,001311904590 27/07/2022 00:00:00;2785,352574613668 27/07/2022 00:00:00;2785,352574613668 27/07/2022 00:00:00;2785,352574613668 28/07/2022 00:00:00;2815,952771399488 28/07/2022 00:00:00;2815,952771399488 28/07/2022 00:00:00;2815,952771399488 29/07/2022 00:00:00;2854,509675302394 29/07/2022 00:00:00;2854,509675302394 29/07/2022 00:00:00;2854,509675302394 01/08/2022 00:00:00;2845,877336830767 01/08/2022 00:00:00;2845,877336830767 01/08/2022 00:00:00;2845,877336830767 02/08/2022 00:00:00;2827,851754672688 02/08/2022 00:00:00;2827,851754672688 02/08/2022 00:00:00;2827,851754672688 03/08/2022 00:00:00;2862,177763200062 03/08/2022 00:00:00;2862,177763200062 03/08/2022 00:00:00;2862,177763200062 04/08/2022 00:00:00;2875,408330599205 04/08/2022 00:00:00;2875,408330599205 04/08/2022 00:00:00;2875,408330599205 05/08/2022 00:00:00;2845,897015413908 05/08/2022 00:00:00;2845,897015413908 05/08/2022 00:00:00;2845,897015413908 08/08/2022 00:00:00;2859,619547391601 08/08/2022 00:00:00;2859,619547391601 08/08/2022 00:00:00;2859,619547391601 09/08/2022 00:00:00;2831,420137749105 09/08/2022 00:00:00;2831,420137749105 09/08/2022 00:00:00;2831,420137749105 10/08/2022 00:00:00;2874,614627745810 10/08/2022 00:00:00;2874,614627745810 10/08/2022 00:00:00;2874,614627745810 11/08/2022 00:00:00;2883,535585436853 11/08/2022 00:00:00;2883,535585436853 11/08/2022 00:00:00;2883,535585436853 12/08/2022 00:00:00;2874,962282714652 12/08/2022 00:00:00;2874,962282714652 12/08/2022 00:00:00;2874,962282714652 16/08/2022 00:00:00;2884,348966873389 16/08/2022 00:00:00;2884,348966873389 16/08/2022 00:00:00;2884,348966873389 17/08/2022 00:00:00;2845,864217775337 17/08/2022 00:00:00;2845,864217775337 17/08/2022 00:00:00;2845,864217775337 18/08/2022 00:00:00;2857,500819939977 18/08/2022 00:00:00;2857,500819939977 18/08/2022 00:00:00;2857,500819939977 19/08/2022 00:00:00;2825,070514921949 19/08/2022 00:00:00;2825,070514921949 19/08/2022 00:00:00;2825,070514921949 22/08/2022 00:00:00;2761,390619874415 22/08/2022 00:00:00;2761,390619874415 22/08/2022 00:00:00;2761,390619874415 23/08/2022 00:00:00;2747,346671038736 23/08/2022 00:00:00;2747,346671038736 23/08/2022 00:00:00;2747,346671038736 24/08/2022 00:00:00;2761,416857985270 24/08/2022 00:00:00;2761,416857985270 24/08/2022 00:00:00;2761,416857985270 25/08/2022 00:00:00;2775,874057066931 25/08/2022 00:00:00;2775,874057066931 25/08/2022 00:00:00;2775,874057066931 26/08/2022 00:00:00;2723,804526073181 26/08/2022 00:00:00;2723,804526073181 26/08/2022 00:00:00;2723,804526073181 29/08/2022 00:00:00;2691,662840274569 29/08/2022 00:00:00;2691,662840274569 29/08/2022 00:00:00;2691,662840274569 30/08/2022 00:00:00;2688,002623810156 30/08/2022 00:00:00;2688,002623810156 30/08/2022 00:00:00;2688,002623810156 31/08/2022 00:00:00;2671,479173498584 31/08/2022 00:00:00;2671,479173498584 31/08/2022 00:00:00;2671,479173498584 01/09/2022 00:00:00;2621,115119710474 01/09/2022 00:00:00;2621,115119710474 01/09/2022 00:00:00;2621,115119710474 02/09/2022 00:00:00;2667,858314200454 02/09/2022 00:00:00;2667,858314200454 02/09/2022 00:00:00;2667,858314200454 05/09/2022 00:00:00;2636,995736306073 05/09/2022 00:00:00;2636,995736306073 05/09/2022 00:00:00;2636,995736306073 06/09/2022 00:00:00;2648,258445391015 06/09/2022 00:00:00;2648,258445391015 06/09/2022 00:00:00;2648,258445391015 07/09/2022 00:00:00;2649,052148244409 07/09/2022 00:00:00;2649,052148244409 07/09/2022 00:00:00;2649,052148244409 08/09/2022 00:00:00;2664,375204984318 08/09/2022 00:00:00;2664,375204984318 08/09/2022 00:00:00;2664,375204984318 09/09/2022 00:00:00;2698,799606427402 09/09/2022 00:00:00;2698,799606427402 09/09/2022 00:00:00;2698,799606427402 12/09/2022 00:00:00;2733,125614954776 12/09/2022 00:00:00;2733,125614954776 12/09/2022 00:00:00;2733,125614954776 13/09/2022 00:00:00;2671,538209248008 13/09/2022 00:00:00;2671,538209248008 13/09/2022 00:00:00;2671,538209248008 14/09/2022 00:00:00;2651,328304361167 14/09/2022 00:00:00;2651,328304361167 14/09/2022 00:00:00;2651,328304361167 15/09/2022 00:00:00;2625,437848473999 15/09/2022 00:00:00;2625,437848473999 15/09/2022 00:00:00;2625,437848473999 16/09/2022 00:00:00;2552,502459822008 16/09/2022 00:00:00;2552,502459822008 16/09/2022 00:00:00;2552,502459822008 19/09/2022 00:00:00;2548,560183665892 19/09/2022 00:00:00;2548,560183665892 19/09/2022 00:00:00;2548,560183665892 20/09/2022 00:00:00;2504,316169234947 20/09/2022 00:00:00;2504,316169234947 20/09/2022 00:00:00;2504,316169234947 21/09/2022 00:00:00;2528,251885863341 21/09/2022 00:00:00;2528,251885863341 21/09/2022 00:00:00;2528,251885863341 22/09/2022 00:00:00;2458,911118398622 22/09/2022 00:00:00;2458,911118398622 22/09/2022 00:00:00;2458,911118398622 23/09/2022 00:00:00;2408,763529025074 23/09/2022 00:00:00;2408,763529025074 23/09/2022 00:00:00;2408,763529025074 26/09/2022 00:00:00;2403,004263692180 26/09/2022 00:00:00;2403,004263692180 26/09/2022 00:00:00;2403,004263692180 27/09/2022 00:00:00;2404,552312232685 27/09/2022 00:00:00;2404,552312232685 27/09/2022 00:00:00;2404,552312232685 28/09/2022 00:00:00;2410,442768119859 28/09/2022 00:00:00;2410,442768119859 28/09/2022 00:00:00;2410,442768119859 29/09/2022 00:00:00;2365,621515250081 29/09/2022 00:00:00;2365,621515250081 29/09/2022 00:00:00;2365,621515250081 30/09/2022 00:00:00;2411,124959002115 30/09/2022 00:00:00;2411,124959002115 30/09/2022 00:00:00;2411,124959002115 03/10/2022 00:00:00;2423,535585437007 03/10/2022 00:00:00;2423,535585437007 03/10/2022 00:00:00;2423,535585437007 04/10/2022 00:00:00;2511,282387667216 04/10/2022 00:00:00;2511,282387667216 04/10/2022 00:00:00;2511,282387667216 05/10/2022 00:00:00;2491,190554279227 05/10/2022 00:00:00;2491,190554279227 05/10/2022 00:00:00;2491,190554279227 06/10/2022 00:00:00;2494,312889471092 06/10/2022 00:00:00;2494,312889471092 06/10/2022 00:00:00;2494,312889471092 07/10/2022 00:00:00;2442,689406361893 07/10/2022 00:00:00;2442,689406361893 07/10/2022 00:00:00;2442,689406361893 10/10/2022 00:00:00;2425,667431944057 10/10/2022 00:00:00;2425,667431944057 10/10/2022 00:00:00;2425,667431944057 11/10/2022 00:00:00;2410,344375204148 11/10/2022 00:00:00;2410,344375204148 11/10/2022 00:00:00;2410,344375204148 12/10/2022 00:00:00;2392,646769431769 12/10/2022 00:00:00;2392,646769431769 12/10/2022 00:00:00;2392,646769431769 13/10/2022 00:00:00;2437,317153164125 13/10/2022 00:00:00;2437,317153164125 13/10/2022 00:00:00;2437,317153164125 14/10/2022 00:00:00;2440,990488683966 14/10/2022 00:00:00;2440,990488683966 14/10/2022 00:00:00;2440,990488683966 17/10/2022 00:00:00;2487,359790094248 17/10/2022 00:00:00;2487,359790094248 17/10/2022 00:00:00;2487,359790094248 18/10/2022 00:00:00;2499,088225646884 18/10/2022 00:00:00;2499,088225646884 18/10/2022 00:00:00;2499,088225646884 19/10/2022 00:00:00;2463,469990159851 19/10/2022 00:00:00;2463,469990159851 19/10/2022 00:00:00;2463,469990159851 20/10/2022 00:00:00;2496,221712035865 20/10/2022 00:00:00;2496,221712035865 20/10/2022 00:00:00;2496,221712035865 21/10/2022 00:00:00;2498,871761232322 21/10/2022 00:00:00;2498,871761232322 21/10/2022 00:00:00;2498,871761232322 24/10/2022 00:00:00;2534,713020661630 24/10/2022 00:00:00;2534,713020661630 24/10/2022 00:00:00;2534,713020661630 25/10/2022 00:00:00;2578,484749097167 25/10/2022 00:00:00;2578,484749097167 25/10/2022 00:00:00;2578,484749097167 26/10/2022 00:00:00;2600,426369300505 26/10/2022 00:00:00;2600,426369300505 26/10/2022 00:00:00;2600,426369300505 27/10/2022 00:00:00;2577,054772055515 27/10/2022 00:00:00;2577,054772055515 27/10/2022 00:00:00;2577,054772055515 28/10/2022 00:00:00;2586,067563134554 28/10/2022 00:00:00;2586,067563134554 28/10/2022 00:00:00;2586,067563134554 31/10/2022 00:00:00;2581,803870120452 31/10/2022 00:00:00;2581,803870120452 31/10/2022 00:00:00;2581,803870120452 02/11/2022 00:00:00;2555,185306657031 02/11/2022 00:00:00;2555,185306657031 02/11/2022 00:00:00;2555,185306657031 03/11/2022 00:00:00;2532,928829123421 03/11/2022 00:00:00;2532,928829123421 03/11/2022 00:00:00;2532,928829123421 04/11/2022 00:00:00;2574,758937355613 04/11/2022 00:00:00;2574,758937355613 04/11/2022 00:00:00;2574,758937355613 07/11/2022 00:00:00;2593,932436863642 07/11/2022 00:00:00;2593,932436863642 07/11/2022 00:00:00;2593,932436863642 08/11/2022 00:00:00;2628,317481140442 08/11/2022 00:00:00;2628,317481140442 08/11/2022 00:00:00;2628,317481140442 09/11/2022 00:00:00;2624,421121678324 09/11/2022 00:00:00;2624,421121678324 09/11/2022 00:00:00;2624,421121678324 10/11/2022 00:00:00;2706,238110855075 10/11/2022 00:00:00;2706,238110855075 10/11/2022 00:00:00;2706,238110855075 14/11/2022 00:00:00;2707,937028533001 14/11/2022 00:00:00;2707,937028533001 14/11/2022 00:00:00;2707,937028533001 15/11/2022 00:00:00;2715,159068546118 15/11/2022 00:00:00;2715,159068546118 15/11/2022 00:00:00;2715,159068546118 16/11/2022 00:00:00;2694,870449326708 16/11/2022 00:00:00;2694,870449326708 16/11/2022 00:00:00;2694,870449326708 17/11/2022 00:00:00;2678,340439487422 17/11/2022 00:00:00;2678,340439487422 17/11/2022 00:00:00;2678,340439487422 18/11/2022 00:00:00;2700,892095768162 18/11/2022 00:00:00;2700,892095768162 18/11/2022 00:00:00;2700,892095768162 21/11/2022 00:00:00;2698,504427680265 21/11/2022 00:00:00;2698,504427680265 21/11/2022 00:00:00;2698,504427680265 22/11/2022 00:00:00;2716,733355197478 22/11/2022 00:00:00;2716,733355197478 22/11/2022 00:00:00;2716,733355197478 23/11/2022 00:00:00;2729,307969825220 23/11/2022 00:00:00;2729,307969825220 23/11/2022 00:00:00;2729,307969825220 24/11/2022 00:00:00;2754,214496555287 24/11/2022 00:00:00;2754,214496555287 24/11/2022 00:00:00;2754,214496555287 25/11/2022 00:00:00;2758,694653983950 25/11/2022 00:00:00;2758,694653983950 25/11/2022 00:00:00;2758,694653983950 28/11/2022 00:00:00;2732,325352573661 28/11/2022 00:00:00;2732,325352573661 28/11/2022 00:00:00;2732,325352573661 29/11/2022 00:00:00;2718,897999343098 29/11/2022 00:00:00;2718,897999343098 29/11/2022 00:00:00;2718,897999343098 30/11/2022 00:00:00;2712,410626433949 30/11/2022 00:00:00;2712,410626433949 30/11/2022 00:00:00;2712,410626433949 01/12/2022 00:00:00;2744,493276483134 01/12/2022 00:00:00;2744,493276483134 01/12/2022 00:00:00;2744,493276483134 02/12/2022 00:00:00;2747,261397178443 02/12/2022 00:00:00;2747,261397178443 02/12/2022 00:00:00;2747,261397178443 05/12/2022 00:00:00;2721,449655623844 05/12/2022 00:00:00;2721,449655623844 05/12/2022 00:00:00;2721,449655623844 06/12/2022 00:00:00;2696,897343390333 06/12/2022 00:00:00;2696,897343390333 06/12/2022 00:00:00;2696,897343390333 07/12/2022 00:00:00;2684,959002950849 07/12/2022 00:00:00;2684,959002950849 07/12/2022 00:00:00;2684,959002950849 08/12/2022 00:00:00;2688,665136109260 08/12/2022 00:00:00;2688,665136109260 08/12/2022 00:00:00;2688,665136109260 09/12/2022 00:00:00;2703,922597572030 09/12/2022 00:00:00;2703,922597572030 09/12/2022 00:00:00;2703,922597572030 12/12/2022 00:00:00;2697,684486716013 12/12/2022 00:00:00;2697,684486716013 12/12/2022 00:00:00;2697,684486716013 13/12/2022 00:00:00;2736,595605115475 13/12/2022 00:00:00;2736,595605115475 13/12/2022 00:00:00;2736,595605115475 14/12/2022 00:00:00;2730,016398818331 14/12/2022 00:00:00;2730,016398818331 14/12/2022 00:00:00;2730,016398818331 15/12/2022 00:00:00;2665,569039028258 15/12/2022 00:00:00;2665,569039028258 15/12/2022 00:00:00;2665,569039028258 16/12/2022 00:00:00;2631,420137749162 16/12/2022 00:00:00;2631,420137749162 16/12/2022 00:00:00;2631,420137749162 19/12/2022 00:00:00;2634,903246965297 19/12/2022 00:00:00;2634,903246965297 19/12/2022 00:00:00;2634,903246965297 20/12/2022 00:00:00;2623,699573629781 20/12/2022 00:00:00;2623,699573629781 20/12/2022 00:00:00;2623,699573629781 21/12/2022 00:00:00;2665,201705476273 21/12/2022 00:00:00;2665,201705476273 21/12/2022 00:00:00;2665,201705476273 22/12/2022 00:00:00;2642,518858641253 22/12/2022 00:00:00;2642,518858641253 22/12/2022 00:00:00;2642,518858641253 23/12/2022 00:00:00;2649,773696292939 23/12/2022 00:00:00;2649,773696292939 23/12/2022 00:00:00;2649,773696292939 27/12/2022 00:00:00;2644,952443423148 27/12/2022 00:00:00;2644,952443423148 27/12/2022 00:00:00;2644,952443423148 28/12/2022 00:00:00;2639,855690389368 28/12/2022 00:00:00;2639,855690389368 28/12/2022 00:00:00;2639,855690389368 29/12/2022 00:00:00;2677,914070186009 29/12/2022 00:00:00;2677,914070186009 29/12/2022 00:00:00;2677,914070186009 30/12/2022 00:00:00;2642,289275171262 30/12/2022 00:00:00;2642,289275171262 30/12/2022 00:00:00;2642,289275171262 02/01/2023 00:00:00;2668,101016725861 02/01/2023 00:00:00;2668,101016725861 02/01/2023 00:00:00;2668,101016725861 03/01/2023 00:00:00;2683,961954738318 03/01/2023 00:00:00;2683,961954738318 03/01/2023 00:00:00;2683,961954738318 04/01/2023 00:00:00;2719,435880615643 04/01/2023 00:00:00;2719,435880615643 04/01/2023 00:00:00;2719,435880615643 05/01/2023 00:00:00;2714,575270579567 05/01/2023 00:00:00;2714,575270579567 05/01/2023 00:00:00;2714,575270579567 06/01/2023 00:00:00;2751,498852081686 06/01/2023 00:00:00;2751,498852081686 06/01/2023 00:00:00;2751,498852081686 09/01/2023 00:00:00;2787,661528368980 09/01/2023 00:00:00;2787,661528368980 09/01/2023 00:00:00;2787,661528368980 10/01/2023 00:00:00;2782,702525417194 10/01/2023 00:00:00;2782,702525417194 10/01/2023 00:00:00;2782,702525417194 11/01/2023 00:00:00;2787,635290258124 11/01/2023 00:00:00;2787,635290258124 11/01/2023 00:00:00;2787,635290258124 12/01/2023 00:00:00;2812,272876351916 12/01/2023 00:00:00;2812,272876351916 12/01/2023 00:00:00;2812,272876351916 13/01/2023 00:00:00;2835,467366348628 13/01/2023 00:00:00;2835,467366348628 13/01/2023 00:00:00;2835,467366348628 16/01/2023 00:00:00;2849,052148244327 16/01/2023 00:00:00;2849,052148244327 16/01/2023 00:00:00;2849,052148244327 17/01/2023 00:00:00;2866,244670382726 17/01/2023 00:00:00;2866,244670382726 17/01/2023 00:00:00;2866,244670382726 18/01/2023 00:00:00;2873,466710395843 18/01/2023 00:00:00;2873,466710395843 18/01/2023 00:00:00;2873,466710395843 19/01/2023 00:00:00;2822,236798949485 19/01/2023 00:00:00;2822,236798949485 19/01/2023 00:00:00;2822,236798949485 20/01/2023 00:00:00;2821,200393570672 20/01/2023 00:00:00;2821,200393570672 20/01/2023 00:00:00;2821,200393570672 23/01/2023 00:00:00;2847,123647096409 23/01/2023 00:00:00;2847,123647096409 23/01/2023 00:00:00;2847,123647096409 24/01/2023 00:00:00;2850,960970809100 24/01/2023 00:00:00;2850,960970809100 24/01/2023 00:00:00;2850,960970809100 25/01/2023 00:00:00;2829,426041324030 25/01/2023 00:00:00;2829,426041324030 25/01/2023 00:00:00;2829,426041324030 26/01/2023 00:00:00;2865,805182025887 26/01/2023 00:00:00;2865,805182025887 26/01/2023 00:00:00;2865,805182025887 27/01/2023 00:00:00;2874,260413249236 27/01/2023 00:00:00;2874,260413249236 27/01/2023 00:00:00;2874,260413249236 30/01/2023 00:00:00;2855,880616594601 30/01/2023 00:00:00;2855,880616594601 30/01/2023 00:00:00;2855,880616594601 31/01/2023 00:00:00;2869,084945882888 31/01/2023 00:00:00;2869,084945882888 31/01/2023 00:00:00;2869,084945882888 01/02/2023 00:00:00;2888,107576253494 01/02/2023 00:00:00;2888,107576253494 01/02/2023 00:00:00;2888,107576253494 02/02/2023 00:00:00;2950,219744177382 02/02/2023 00:00:00;2950,219744177382 02/02/2023 00:00:00;2950,219744177382 03/02/2023 00:00:00;2972,102328631293 03/02/2023 00:00:00;2972,102328631293 03/02/2023 00:00:00;2972,102328631293 06/02/2023 00:00:00;2940,793702852360 06/02/2023 00:00:00;2940,793702852360 06/02/2023 00:00:00;2940,793702852360 07/02/2023 00:00:00;2930,409970481095 07/02/2023 00:00:00;2930,409970481095 07/02/2023 00:00:00;2930,409970481095 08/02/2023 00:00:00;2932,673007542425 08/02/2023 00:00:00;2932,673007542425 08/02/2023 00:00:00;2932,673007542425 09/02/2023 00:00:00;2950,036077401389 09/02/2023 00:00:00;2950,036077401389 09/02/2023 00:00:00;2950,036077401389 10/02/2023 00:00:00;2912,331912101304 10/02/2023 00:00:00;2912,331912101304 10/02/2023 00:00:00;2912,331912101304 13/02/2023 00:00:00;2932,548376515859 13/02/2023 00:00:00;2932,548376515859 13/02/2023 00:00:00;2932,548376515859 14/02/2023 00:00:00;2939,094785174433 14/02/2023 00:00:00;2939,094785174433 14/02/2023 00:00:00;2939,094785174433 15/02/2023 00:00:00;2968,894719579145 15/02/2023 00:00:00;2968,894719579145 15/02/2023 00:00:00;2968,894719579145 16/02/2023 00:00:00;2979,665464085537 16/02/2023 00:00:00;2979,665464085537 16/02/2023 00:00:00;2979,665464085537 17/02/2023 00:00:00;2969,288291241985 17/02/2023 00:00:00;2969,288291241985 17/02/2023 00:00:00;2969,288291241985 20/02/2023 00:00:00;2968,907838634573 20/02/2023 00:00:00;2968,907838634573 20/02/2023 00:00:00;2968,907838634573 21/02/2023 00:00:00;2950,101672678528 21/02/2023 00:00:00;2950,101672678528 21/02/2023 00:00:00;2950,101672678528 22/02/2023 00:00:00;2946,139717939270 22/02/2023 00:00:00;2946,139717939270 22/02/2023 00:00:00;2946,139717939270 23/02/2023 00:00:00;2974,240734666056 23/02/2023 00:00:00;2974,240734666056 23/02/2023 00:00:00;2974,240734666056 24/02/2023 00:00:00;2959,153820923851 24/02/2023 00:00:00;2959,153820923851 24/02/2023 00:00:00;2959,153820923851 27/02/2023 00:00:00;2984,604788454179 27/02/2023 00:00:00;2984,604788454179 27/02/2023 00:00:00;2984,604788454179 28/02/2023 00:00:00;2985,936372580121 28/02/2023 00:00:00;2985,936372580121 28/02/2023 00:00:00;2985,936372580121 01/03/2023 00:00:00;2979,121023285273 01/03/2023 00:00:00;2979,121023285273 01/03/2023 00:00:00;2979,121023285273 02/03/2023 00:00:00;2986,677599211803 02/03/2023 00:00:00;2986,677599211803 02/03/2023 00:00:00;2986,677599211803 03/03/2023 00:00:00;3015,729747457119 03/03/2023 00:00:00;3015,729747457119 03/03/2023 00:00:00;3015,729747457119 06/03/2023 00:00:00;3026,120039356099 06/03/2023 00:00:00;3026,120039356099 06/03/2023 00:00:00;3026,120039356099 07/03/2023 00:00:00;3005,588717611272 07/03/2023 00:00:00;3005,588717611272 07/03/2023 00:00:00;3005,588717611272 08/03/2023 00:00:00;3010,318137093067 08/03/2023 00:00:00;3010,318137093067 08/03/2023 00:00:00;3010,318137093067 09/03/2023 00:00:00;3007,412266315764 09/03/2023 00:00:00;3007,412266315764 09/03/2023 00:00:00;3007,412266315764 10/03/2023 00:00:00;2962,656608723126 10/03/2023 00:00:00;2962,656608723126 10/03/2023 00:00:00;2962,656608723126 13/03/2023 00:00:00;2885,398491307607 13/03/2023 00:00:00;2885,398491307607 13/03/2023 00:00:00;2885,398491307607 14/03/2023 00:00:00;2934,699901606048 14/03/2023 00:00:00;2934,699901606048 14/03/2023 00:00:00;2934,699901606048 15/03/2023 00:00:00;2845,293538864197 15/03/2023 00:00:00;2845,293538864197 15/03/2023 00:00:00;2845,293538864197 16/03/2023 00:00:00;2892,686126597863 16/03/2023 00:00:00;2892,686126597863 16/03/2023 00:00:00;2892,686126597863 17/03/2023 00:00:00;2865,418169890756 17/03/2023 00:00:00;2865,418169890756 17/03/2023 00:00:00;2865,418169890756 20/03/2023 00:00:00;2877,789439159364 20/03/2023 00:00:00;2877,789439159364 20/03/2023 00:00:00;2877,789439159364 21/03/2023 00:00:00;2927,025254180665 21/03/2023 00:00:00;2927,025254180665 21/03/2023 00:00:00;2927,025254180665 22/03/2023 00:00:00;2929,557231878270 22/03/2023 00:00:00;2929,557231878270 22/03/2023 00:00:00;2929,557231878270 23/03/2023 00:00:00;2928,225647752327 23/03/2023 00:00:00;2928,225647752327 23/03/2023 00:00:00;2928,225647752327 24/03/2023 00:00:00;2877,664808132797 24/03/2023 00:00:00;2877,664808132797 24/03/2023 00:00:00;2877,664808132797 27/03/2023 00:00:00;2895,296818628035 27/03/2023 00:00:00;2895,296818628035 27/03/2023 00:00:00;2895,296818628035 28/03/2023 00:00:00;2882,997704164281 28/03/2023 00:00:00;2882,997704164281 28/03/2023 00:00:00;2882,997704164281 29/03/2023 00:00:00;2918,622499179027 29/03/2023 00:00:00;2918,622499179027 29/03/2023 00:00:00;2918,622499179027 30/03/2023 00:00:00;2956,713676614238 30/03/2023 00:00:00;2956,713676614238 30/03/2023 00:00:00;2956,713676614238 31/03/2023 00:00:00;2968,612659887438 31/03/2023 00:00:00;2968,612659887438 31/03/2023 00:00:00;2968,612659887438 03/04/2023 00:00:00;2956,497212199675 03/04/2023 00:00:00;2956,497212199675 03/04/2023 00:00:00;2956,497212199675 04/04/2023 00:00:00;2951,636602163600 04/04/2023 00:00:00;2951,636602163600 04/04/2023 00:00:00;2951,636602163600 05/04/2023 00:00:00;2931,380780582760 05/04/2023 00:00:00;2931,380780582760 05/04/2023 00:00:00;2931,380780582760 06/04/2023 00:00:00;2936,543128893680 06/04/2023 00:00:00;2936,543128893680 06/04/2023 00:00:00;2936,543128893680 11/04/2023 00:00:00;2953,742210559794 11/04/2023 00:00:00;2953,742210559794 11/04/2023 00:00:00;2953,742210559794 12/04/2023 00:00:00;2949,485077073406 12/04/2023 00:00:00;2949,485077073406 12/04/2023 00:00:00;2949,485077073406 13/04/2023 00:00:00;2963,509347325943 13/04/2023 00:00:00;2963,509347325943 13/04/2023 00:00:00;2963,509347325943 14/04/2023 00:00:00;2966,139717939257 14/04/2023 00:00:00;2966,139717939257 14/04/2023 00:00:00;2966,139717939257 17/04/2023 00:00:00;2981,115119710324 17/04/2023 00:00:00;2981,115119710324 17/04/2023 00:00:00;2981,115119710324 18/04/2023 00:00:00;2992,561495571258 18/04/2023 00:00:00;2992,561495571258 18/04/2023 00:00:00;2992,561495571258 19/04/2023 00:00:00;2986,926861264930 19/04/2023 00:00:00;2986,926861264930 19/04/2023 00:00:00;2986,926861264930 20/04/2023 00:00:00;2960,544440799213 20/04/2023 00:00:00;2960,544440799213 20/04/2023 00:00:00;2960,544440799213 21/04/2023 00:00:00;2960,997048211479 21/04/2023 00:00:00;2960,997048211479 21/04/2023 00:00:00;2960,997048211479 24/04/2023 00:00:00;2958,307641848738 24/04/2023 00:00:00;2958,307641848738 24/04/2023 00:00:00;2958,307641848738 25/04/2023 00:00:00;2936,221712035692 25/04/2023 00:00:00;2936,221712035692 25/04/2023 00:00:00;2936,221712035692 26/04/2023 00:00:00;2936,136438175410 26/04/2023 00:00:00;2936,136438175410 26/04/2023 00:00:00;2936,136438175410 27/04/2023 00:00:00;2932,804198096697 27/04/2023 00:00:00;2932,804198096697 27/04/2023 00:00:00;2932,804198096697 28/04/2023 00:00:00;2965,864217775268 28/04/2023 00:00:00;2965,864217775268 28/04/2023 00:00:00;2965,864217775268 02/05/2023 00:00:00;2953,971794029781 02/05/2023 00:00:00;2953,971794029781 02/05/2023 00:00:00;2953,971794029781 03/05/2023 00:00:00;2955,001639880880 03/05/2023 00:00:00;2955,001639880880 03/05/2023 00:00:00;2955,001639880880 04/05/2023 00:00:00;2919,206297145569 04/05/2023 00:00:00;2919,206297145569 04/05/2023 00:00:00;2919,206297145569 05/05/2023 00:00:00;2948,258445390885 05/05/2023 00:00:00;2948,258445390885 05/05/2023 00:00:00;2948,258445390885 09/05/2023 00:00:00;2941,862905869732 09/05/2023 00:00:00;2941,862905869732 09/05/2023 00:00:00;2941,862905869732 10/05/2023 00:00:00;2952,417185961562 10/05/2023 00:00:00;2952,417185961562 10/05/2023 00:00:00;2952,417185961562 11/05/2023 00:00:00;2959,088225646702 11/05/2023 00:00:00;2959,088225646702 11/05/2023 00:00:00;2959,088225646702 12/05/2023 00:00:00;2974,385044275755 12/05/2023 00:00:00;2974,385044275755 12/05/2023 00:00:00;2974,385044275755 15/05/2023 00:00:00;2984,342407345610 15/05/2023 00:00:00;2984,342407345610 15/05/2023 00:00:00;2984,342407345610 16/05/2023 00:00:00;2984,650705148168 16/05/2023 00:00:00;2984,650705148168 16/05/2023 00:00:00;2984,650705148168 17/05/2023 00:00:00;2984,644145620454 17/05/2023 00:00:00;2984,644145620454 17/05/2023 00:00:00;2984,644145620454 19/05/2023 00:00:00;3023,424073465635 19/05/2023 00:00:00;3023,424073465635 19/05/2023 00:00:00;3023,424073465635 22/05/2023 00:00:00;3027,858314200301 22/05/2023 00:00:00;3027,858314200301 22/05/2023 00:00:00;3027,858314200301 23/05/2023 00:00:00;3003,043620858230 23/05/2023 00:00:00;3003,043620858230 23/05/2023 00:00:00;3003,043620858230 24/05/2023 00:00:00;2943,194489995673 24/05/2023 00:00:00;2943,194489995673 24/05/2023 00:00:00;2943,194489995673 25/05/2023 00:00:00;2934,981961297742 25/05/2023 00:00:00;2934,981961297742 25/05/2023 00:00:00;2934,981961297742 26/05/2023 00:00:00;2955,755985567987 26/05/2023 00:00:00;2955,755985567987 26/05/2023 00:00:00;2955,755985567987 30/05/2023 00:00:00;2926,434896686397 30/05/2023 00:00:00;2926,434896686397 30/05/2023 00:00:00;2926,434896686397 31/05/2023 00:00:00;2904,729419480763 31/05/2023 00:00:00;2904,729419480763 31/05/2023 00:00:00;2904,729419480763 01/06/2023 00:00:00;2931,072482780196 01/06/2023 00:00:00;2931,072482780196 01/06/2023 00:00:00;2931,072482780196 02/06/2023 00:00:00;2965,792062970410 02/06/2023 00:00:00;2965,792062970410 02/06/2023 00:00:00;2965,792062970410 05/06/2023 00:00:00;2951,780911773301 05/06/2023 00:00:00;2951,780911773301 05/06/2023 00:00:00;2951,780911773301 06/06/2023 00:00:00;2956,608724170807 06/06/2023 00:00:00;2956,608724170807 06/06/2023 00:00:00;2956,608724170807 07/06/2023 00:00:00;2953,545424728367 07/06/2023 00:00:00;2953,545424728367 07/06/2023 00:00:00;2953,545424728367 08/06/2023 00:00:00;2960,144309608653 08/06/2023 00:00:00;2960,144309608653 08/06/2023 00:00:00;2960,144309608653 09/06/2023 00:00:00;2957,697605771330 09/06/2023 00:00:00;2957,697605771330 09/06/2023 00:00:00;2957,697605771330 12/06/2023 00:00:00;2986,015086912678 12/06/2023 00:00:00;2986,015086912678 12/06/2023 00:00:00;2986,015086912678 13/06/2023 00:00:00;3007,445063954323 13/06/2023 00:00:00;3007,445063954323 13/06/2023 00:00:00;3007,445063954323 14/06/2023 00:00:00;3015,952771399384 14/06/2023 00:00:00;3015,952771399384 14/06/2023 00:00:00;3015,952771399384 15/06/2023 00:00:00;2996,379140700801 15/06/2023 00:00:00;2996,379140700801 15/06/2023 00:00:00;2996,379140700801 16/06/2023 00:00:00;3017,218760248186 16/06/2023 00:00:00;3017,218760248186 16/06/2023 00:00:00;3017,218760248186 19/06/2023 00:00:00;2993,827484420054 19/06/2023 00:00:00;2993,827484420054 19/06/2023 00:00:00;2993,827484420054 20/06/2023 00:00:00;2977,874713019601 20/06/2023 00:00:00;2977,874713019601 20/06/2023 00:00:00;2977,874713019601 21/06/2023 00:00:00;2957,822236797896 21/06/2023 00:00:00;2957,822236797896 21/06/2023 00:00:00;2957,822236797896 22/06/2023 00:00:00;2941,803870120302 22/06/2023 00:00:00;2941,803870120302 22/06/2023 00:00:00;2941,803870120302 23/06/2023 00:00:00;2926,782551655237 23/06/2023 00:00:00;2926,782551655237 23/06/2023 00:00:00;2926,782551655237 26/06/2023 00:00:00;2921,902263036019 26/06/2023 00:00:00;2921,902263036019 26/06/2023 00:00:00;2921,902263036019 27/06/2023 00:00:00;2927,130206624078 27/06/2023 00:00:00;2927,130206624078 27/06/2023 00:00:00;2927,130206624078 28/06/2023 00:00:00;2969,445719907107 28/06/2023 00:00:00;2969,445719907107 28/06/2023 00:00:00;2969,445719907107 29/06/2023 00:00:00;2984,237454902182 29/06/2023 00:00:00;2984,237454902182 29/06/2023 00:00:00;2984,237454902182 30/06/2023 00:00:00;3009,078386355108 30/06/2023 00:00:00;3009,078386355108 30/06/2023 00:00:00;3009,078386355108 03/07/2023 00:00:00;2994,385044275743 03/07/2023 00:00:00;2994,385044275743 03/07/2023 00:00:00;2994,385044275743 04/07/2023 00:00:00;2983,588061658495 04/07/2023 00:00:00;2983,588061658495 04/07/2023 00:00:00;2983,588061658495 05/07/2023 00:00:00;2971,630042635869 05/07/2023 00:00:00;2971,630042635869 05/07/2023 00:00:00;2971,630042635869 06/07/2023 00:00:00;2901,967858313165 06/07/2023 00:00:00;2901,967858313165 06/07/2023 00:00:00;2901,967858313165 07/07/2023 00:00:00;2917,750081993054 07/07/2023 00:00:00;2917,750081993054 07/07/2023 00:00:00;2917,750081993054 10/07/2023 00:00:00;2942,072810756574 10/07/2023 00:00:00;2942,072810756574 10/07/2023 00:00:00;2942,072810756574 11/07/2023 00:00:00;2956,621843226231 11/07/2023 00:00:00;2956,621843226231 11/07/2023 00:00:00;2956,621843226231 12/07/2023 00:00:00;2999,212856673247 12/07/2023 00:00:00;2999,212856673247 12/07/2023 00:00:00;2999,212856673247 13/07/2023 00:00:00;3015,703509346249 13/07/2023 00:00:00;3015,703509346249 13/07/2023 00:00:00;3015,703509346249 17/07/2023 00:00:00;2982,840275499097 17/07/2023 00:00:00;2982,840275499097 17/07/2023 00:00:00;2982,840275499097 18/07/2023 00:00:00;2994,240734666033 18/07/2023 00:00:00;2994,240734666033 18/07/2023 00:00:00;2994,240734666033 19/07/2023 00:00:00;3019,409642504659 19/07/2023 00:00:00;3019,409642504659 19/07/2023 00:00:00;3019,409642504659 20/07/2023 00:00:00;3010,036077401350 20/07/2023 00:00:00;3010,036077401350 20/07/2023 00:00:00;3010,036077401350 21/07/2023 00:00:00;3008,684814692265 21/07/2023 00:00:00;3008,684814692265 21/07/2023 00:00:00;3008,684814692265 24/07/2023 00:00:00;3015,644473596822 24/07/2023 00:00:00;3015,644473596822 24/07/2023 00:00:00;3015,644473596822 25/07/2023 00:00:00;3011,918661855268 25/07/2023 00:00:00;3011,918661855268 25/07/2023 00:00:00;3011,918661855268 26/07/2023 00:00:00;3015,132830435129 26/07/2023 00:00:00;3015,132830435129 26/07/2023 00:00:00;3015,132830435129 27/07/2023 00:00:00;3093,145293537757 27/07/2023 00:00:00;3093,145293537757 27/07/2023 00:00:00;3093,145293537757 28/07/2023 00:00:00;3093,945555918865 28/07/2023 00:00:00;3093,945555918865 28/07/2023 00:00:00;3093,945555918865 31/07/2023 00:00:00;3081,259429319985 31/07/2023 00:00:00;3081,259429319985 31/07/2023 00:00:00;3081,259429319985 01/08/2023 00:00:00;3068,258445390832 01/08/2023 00:00:00;3068,258445390832 01/08/2023 00:00:00;3068,258445390832 02/08/2023 00:00:00;3046,808789766045 02/08/2023 00:00:00;3046,808789766045 02/08/2023 00:00:00;3046,808789766045 03/08/2023 00:00:00;3018,976713675533 03/08/2023 00:00:00;3018,976713675533 03/08/2023 00:00:00;3018,976713675533 04/08/2023 00:00:00;3024,716300425285 04/08/2023 00:00:00;3024,716300425285 04/08/2023 00:00:00;3024,716300425285 07/08/2023 00:00:00;3035,231223350830 07/08/2023 00:00:00;3035,231223350830 07/08/2023 00:00:00;3035,231223350830 08/08/2023 00:00:00;3022,958346997932 08/08/2023 00:00:00;3022,958346997932 08/08/2023 00:00:00;3022,958346997932 09/08/2023 00:00:00;3032,489340766377 09/08/2023 00:00:00;3032,489340766377 09/08/2023 00:00:00;3032,489340766377 10/08/2023 00:00:00;3056,451295505627 10/08/2023 00:00:00;3056,451295505627 10/08/2023 00:00:00;3056,451295505627 11/08/2023 00:00:00;3028,081338142567 11/08/2023 00:00:00;3028,081338142567 11/08/2023 00:00:00;3028,081338142567 14/08/2023 00:00:00;3035,828140372804 14/08/2023 00:00:00;3035,828140372804 14/08/2023 00:00:00;3035,828140372804 16/08/2023 00:00:00;3011,761233190129 16/08/2023 00:00:00;3011,761233190129 16/08/2023 00:00:00;3011,761233190129 17/08/2023 00:00:00;2993,847163003189 17/08/2023 00:00:00;2993,847163003189 17/08/2023 00:00:00;2993,847163003189 18/08/2023 00:00:00;2980,327976384630 18/08/2023 00:00:00;2980,327976384630 18/08/2023 00:00:00;2980,327976384630 21/08/2023 00:00:00;2984,034109543042 21/08/2023 00:00:00;2984,034109543042 21/08/2023 00:00:00;2984,034109543042 22/08/2023 00:00:00;3002,787799277374 22/08/2023 00:00:00;3002,787799277374 22/08/2023 00:00:00;3002,787799277374 23/08/2023 00:00:00;3009,321088880520 23/08/2023 00:00:00;3009,321088880520 23/08/2023 00:00:00;3009,321088880520 24/08/2023 00:00:00;2988,297802557143 24/08/2023 00:00:00;2988,297802557143 24/08/2023 00:00:00;2988,297802557143 25/08/2023 00:00:00;2994,496556246875 25/08/2023 00:00:00;2994,496556246875 25/08/2023 00:00:00;2994,496556246875 28/08/2023 00:00:00;3012,836995735225 28/08/2023 00:00:00;3012,836995735225 28/08/2023 00:00:00;3012,836995735225 29/08/2023 00:00:00;3030,278779926756 29/08/2023 00:00:00;3030,278779926756 29/08/2023 00:00:00;3030,278779926756 30/08/2023 00:00:00;3035,191866184544 30/08/2023 00:00:00;3035,191866184544 30/08/2023 00:00:00;3035,191866184544 31/08/2023 00:00:00;3033,558543783757 31/08/2023 00:00:00;3033,558543783757 31/08/2023 00:00:00;3033,558543783757 01/09/2023 00:00:00;3026,887504098617 01/09/2023 00:00:00;3026,887504098617 01/09/2023 00:00:00;3026,887504098617 04/09/2023 00:00:00;3021,961298785401 04/09/2023 00:00:00;3021,961298785401 04/09/2023 00:00:00;3021,961298785401 05/09/2023 00:00:00;3011,708756968415 05/09/2023 00:00:00;3011,708756968415 05/09/2023 00:00:00;3011,708756968415 06/09/2023 00:00:00;3007,845195144868 06/09/2023 00:00:00;3007,845195144868 06/09/2023 00:00:00;3007,845195144868 07/09/2023 00:00:00;2987,674647424311 07/09/2023 00:00:00;2987,674647424311 07/09/2023 00:00:00;2987,674647424311 08/09/2023 00:00:00;2992,003935715552 08/09/2023 00:00:00;2992,003935715552 08/09/2023 00:00:00;2992,003935715552 11/09/2023 00:00:00;2986,054444078952 11/09/2023 00:00:00;2986,054444078952 11/09/2023 00:00:00;2986,054444078952 12/09/2023 00:00:00;2966,198753688667 12/09/2023 00:00:00;2966,198753688667 12/09/2023 00:00:00;2966,198753688667 13/09/2023 00:00:00;2961,921941619137 13/09/2023 00:00:00;2961,921941619137 13/09/2023 00:00:00;2961,921941619137 14/09/2023 00:00:00;2988,074778614864 14/09/2023 00:00:00;2988,074778614864 14/09/2023 00:00:00;2988,074778614864 15/09/2023 00:00:00;2982,453263363964 15/09/2023 00:00:00;2982,453263363964 15/09/2023 00:00:00;2982,453263363964 18/09/2023 00:00:00;2939,016070841841 18/09/2023 00:00:00;2939,016070841841 18/09/2023 00:00:00;2939,016070841841 19/09/2023 00:00:00;2934,896687437448 19/09/2023 00:00:00;2934,896687437448 19/09/2023 00:00:00;2934,896687437448 20/09/2023 00:00:00;2950,901935059613 20/09/2023 00:00:00;2950,901935059613 20/09/2023 00:00:00;2950,901935059613 21/09/2023 00:00:00;2900,373893078654 21/09/2023 00:00:00;2900,373893078654 21/09/2023 00:00:00;2900,373893078654 22/09/2023 00:00:00;2892,745162347269 22/09/2023 00:00:00;2892,745162347269 22/09/2023 00:00:00;2892,745162347269 25/09/2023 00:00:00;2871,853066578172 25/09/2023 00:00:00;2871,853066578172 25/09/2023 00:00:00;2871,853066578172 26/09/2023 00:00:00;2852,692686125571 26/09/2023 00:00:00;2852,692686125571 26/09/2023 00:00:00;2852,692686125571 27/09/2023 00:00:00;2857,513938995362 27/09/2023 00:00:00;2857,513938995362 27/09/2023 00:00:00;2857,513938995362 28/09/2023 00:00:00;2865,805182025861 28/09/2023 00:00:00;2865,805182025861 28/09/2023 00:00:00;2865,805182025861 29/09/2023 00:00:00;2893,466710395808 29/09/2023 00:00:00;2893,466710395808 29/09/2023 00:00:00;2893,466710395808 02/10/2023 00:00:00;2857,592653327930 02/10/2023 00:00:00;2857,592653327930 02/10/2023 00:00:00;2857,592653327930 03/10/2023 00:00:00;2817,999344046213 03/10/2023 00:00:00;2817,999344046213 03/10/2023 00:00:00;2817,999344046213 04/10/2023 00:00:00;2822,564775335158 04/10/2023 00:00:00;2822,564775335158 04/10/2023 00:00:00;2822,564775335158 05/10/2023 00:00:00;2825,713348637879 05/10/2023 00:00:00;2825,713348637879 05/10/2023 00:00:00;2825,713348637879 06/10/2023 00:00:00;2852,240078713304 06/10/2023 00:00:00;2852,240078713304 06/10/2023 00:00:00;2852,240078713304 09/10/2023 00:00:00;2830,672351589664 09/10/2023 00:00:00;2830,672351589664 09/10/2023 00:00:00;2830,672351589664 10/10/2023 00:00:00;2879,691702196403 10/10/2023 00:00:00;2879,691702196403 10/10/2023 00:00:00;2879,691702196403 11/10/2023 00:00:00;2867,517218759215 11/10/2023 00:00:00;2867,517218759215 11/10/2023 00:00:00;2867,517218759215 12/10/2023 00:00:00;2871,302066250194 12/10/2023 00:00:00;2871,302066250194 12/10/2023 00:00:00;2871,302066250194 13/10/2023 00:00:00;2827,215480484385 13/10/2023 00:00:00;2827,215480484385 13/10/2023 00:00:00;2827,215480484385 16/10/2023 00:00:00;2826,775992127546 16/10/2023 00:00:00;2826,775992127546 16/10/2023 00:00:00;2826,775992127546 17/10/2023 00:00:00;2826,428337158704 17/10/2023 00:00:00;2826,428337158704 17/10/2023 00:00:00;2826,428337158704 18/10/2023 00:00:00;2801,134798293511 18/10/2023 00:00:00;2801,134798293511 18/10/2023 00:00:00;2801,134798293511 19/10/2023 00:00:00;2766,749754016711 19/10/2023 00:00:00;2766,749754016711 19/10/2023 00:00:00;2766,749754016711 20/10/2023 00:00:00;2719,271892422763 20/10/2023 00:00:00;2719,271892422763 20/10/2023 00:00:00;2719,271892422763 23/10/2023 00:00:00;2723,745490323713 23/10/2023 00:00:00;2723,745490323713 23/10/2023 00:00:00;2723,745490323713 24/10/2023 00:00:00;2751,610364052794 24/10/2023 00:00:00;2751,610364052794 24/10/2023 00:00:00;2751,610364052794 25/10/2023 00:00:00;2676,366021645474 25/10/2023 00:00:00;2676,366021645474 25/10/2023 00:00:00;2676,366021645474 26/10/2023 00:00:00;2705,057395866520 26/10/2023 00:00:00;2705,057395866520 26/10/2023 00:00:00;2705,057395866520 27/10/2023 00:00:00;2691,616923580529 27/10/2023 00:00:00;2691,616923580529 27/10/2023 00:00:00;2691,616923580529 30/10/2023 00:00:00;2691,361101999683 30/10/2023 00:00:00;2691,361101999683 30/10/2023 00:00:00;2691,361101999683 31/10/2023 00:00:00;2715,027877991803 31/10/2023 00:00:00;2715,027877991803 31/10/2023 00:00:00;2715,027877991803 02/11/2023 00:00:00;2775,368973432909 02/11/2023 00:00:00;2775,368973432909 02/11/2023 00:00:00;2775,368973432909 03/11/2023 00:00:00;2794,608068218077 03/11/2023 00:00:00;2794,608068218077 03/11/2023 00:00:00;2794,608068218077 06/11/2023 00:00:00;2784,198097735955 06/11/2023 00:00:00;2784,198097735955 06/11/2023 00:00:00;2784,198097735955 07/11/2023 00:00:00;2774,083306000964 07/11/2023 00:00:00;2774,083306000964 07/11/2023 00:00:00;2774,083306000964 08/11/2023 00:00:00;2793,453591340412 08/11/2023 00:00:00;2793,453591340412 08/11/2023 00:00:00;2793,453591340412 09/11/2023 00:00:00;2814,916366020627 09/11/2023 00:00:00;2814,916366020627 09/11/2023 00:00:00;2814,916366020627 10/11/2023 00:00:00;2797,356510330243 10/11/2023 00:00:00;2797,356510330243 10/11/2023 00:00:00;2797,356510330243 13/11/2023 00:00:00;2814,083306000949 13/11/2023 00:00:00;2814,083306000949 13/11/2023 00:00:00;2814,083306000949 14/11/2023 00:00:00;2867,438504426643 14/11/2023 00:00:00;2867,438504426643 14/11/2023 00:00:00;2867,438504426643 15/11/2023 00:00:00;2884,571990815616 15/11/2023 00:00:00;2884,571990815616 15/11/2023 00:00:00;2884,571990815616 16/11/2023 00:00:00;2871,794030828740 16/11/2023 00:00:00;2871,794030828740 16/11/2023 00:00:00;2871,794030828740 17/11/2023 00:00:00;2897,743522465332 17/11/2023 00:00:00;2897,743522465332 17/11/2023 00:00:00;2897,743522465332 20/11/2023 00:00:00;2897,415546079632 20/11/2023 00:00:00;2897,415546079632 20/11/2023 00:00:00;2897,415546079632 21/11/2023 00:00:00;2890,226303705085 21/11/2023 00:00:00;2890,226303705085 21/11/2023 00:00:00;2890,226303705085 22/11/2023 00:00:00;2907,195801901209 22/11/2023 00:00:00;2907,195801901209 22/11/2023 00:00:00;2907,195801901209 23/11/2023 00:00:00;2911,243030500748 23/11/2023 00:00:00;2911,243030500748 23/11/2023 00:00:00;2911,243030500748 24/11/2023 00:00:00;2920,032797637511 24/11/2023 00:00:00;2920,032797637511 24/11/2023 00:00:00;2920,032797637511 27/11/2023 00:00:00;2906,061003606686 27/11/2023 00:00:00;2906,061003606686 27/11/2023 00:00:00;2906,061003606686 28/11/2023 00:00:00;2917,959986879886 28/11/2023 00:00:00;2917,959986879886 28/11/2023 00:00:00;2917,959986879886 29/11/2023 00:00:00;2939,225975728681 29/11/2023 00:00:00;2939,225975728681 29/11/2023 00:00:00;2939,225975728681 30/11/2023 00:00:00;2938,078058378730 30/11/2023 00:00:00;2938,078058378730 30/11/2023 00:00:00;2938,078058378730 01/12/2023 00:00:00;2966,329944242938 01/12/2023 00:00:00;2966,329944242938 01/12/2023 00:00:00;2966,329944242938 04/12/2023 00:00:00;2942,479501474826 04/12/2023 00:00:00;2942,479501474826 04/12/2023 00:00:00;2942,479501474826 05/12/2023 00:00:00;2967,005575597480 05/12/2023 00:00:00;2967,005575597480 05/12/2023 00:00:00;2967,005575597480 06/12/2023 00:00:00;2983,168251884781 06/12/2023 00:00:00;2983,168251884781 06/12/2023 00:00:00;2983,168251884781 07/12/2023 00:00:00;2981,672679565989 07/12/2023 00:00:00;2981,672679565989 07/12/2023 00:00:00;2981,672679565989 08/12/2023 00:00:00;3000,268940635185 08/12/2023 00:00:00;3000,268940635185 08/12/2023 00:00:00;3000,268940635185 11/12/2023 00:00:00;3009,563791405926 11/12/2023 00:00:00;3009,563791405926 11/12/2023 00:00:00;3009,563791405926 12/12/2023 00:00:00;3009,537553295070 12/12/2023 00:00:00;3009,537553295070 12/12/2023 00:00:00;3009,537553295070 13/12/2023 00:00:00;3011,597244997266 13/12/2023 00:00:00;3011,597244997266 13/12/2023 00:00:00;3011,597244997266 14/12/2023 00:00:00;3049,963922596465 14/12/2023 00:00:00;3049,963922596465 14/12/2023 00:00:00;3049,963922596465 15/12/2023 00:00:00;3055,657592652219 15/12/2023 00:00:00;3055,657592652219 15/12/2023 00:00:00;3055,657592652219 18/12/2023 00:00:00;3051,774352245530 18/12/2023 00:00:00;3051,774352245530 18/12/2023 00:00:00;3051,774352245530 19/12/2023 00:00:00;3087,340111510849 19/12/2023 00:00:00;3087,340111510849 19/12/2023 00:00:00;3087,340111510849 20/12/2023 00:00:00;3103,909478516419 20/12/2023 00:00:00;3103,909478516419 20/12/2023 00:00:00;3103,909478516419 21/12/2023 00:00:00;3103,732371268141 21/12/2023 00:00:00;3103,732371268141 21/12/2023 00:00:00;3103,732371268141 22/12/2023 00:00:00;3109,478517545606 22/12/2023 00:00:00;3109,478517545606 22/12/2023 00:00:00;3109,478517545606 27/12/2023 00:00:00;3116,766152835863 27/12/2023 00:00:00;3116,766152835863 27/12/2023 00:00:00;3116,766152835863 28/12/2023 00:00:00;3108,009183337669 28/12/2023 00:00:00;3108,009183337669 28/12/2023 00:00:00;3108,009183337669 29/12/2023 00:00:00;3104,762217119238 29/12/2023 00:00:00;3104,762217119238 29/12/2023 00:00:00;3104,762217119238 02/01/2024 00:00:00;3100,505083632851 02/01/2024 00:00:00;3100,505083632851 02/01/2024 00:00:00;3100,505083632851 03/01/2024 00:00:00;3055,598556902791 03/01/2024 00:00:00;3055,598556902791 03/01/2024 00:00:00;3055,598556902791 04/01/2024 00:00:00;3065,241062642374 04/01/2024 00:00:00;3065,241062642374 04/01/2024 00:00:00;3065,241062642374 05/01/2024 00:00:00;3043,201049523327 05/01/2024 00:00:00;3043,201049523327 05/01/2024 00:00:00;3043,201049523327 08/01/2024 00:00:00;3066,559527712888 08/01/2024 00:00:00;3066,559527712888 08/01/2024 00:00:00;3066,559527712888 09/01/2024 00:00:00;3059,448999670910 09/01/2024 00:00:00;3059,448999670910 09/01/2024 00:00:00;3059,448999670910 10/01/2024 00:00:00;3052,902591012335 10/01/2024 00:00:00;3052,902591012335 10/01/2024 00:00:00;3052,902591012335 11/01/2024 00:00:00;3040,432928828017 11/01/2024 00:00:00;3040,432928828017 11/01/2024 00:00:00;3040,432928828017 12/01/2024 00:00:00;3067,910790421972 12/01/2024 00:00:00;3067,910790421972 12/01/2024 00:00:00;3067,910790421972 15/01/2024 00:00:00;3061,954739257658 15/01/2024 00:00:00;3061,954739257658 15/01/2024 00:00:00;3061,954739257658 16/01/2024 00:00:00;3054,706461133685 16/01/2024 00:00:00;3054,706461133685 16/01/2024 00:00:00;3054,706461133685 17/01/2024 00:00:00;3036,680878975607 17/01/2024 00:00:00;3036,680878975607 17/01/2024 00:00:00;3036,680878975607 18/01/2024 00:00:00;3074,647425384252 18/01/2024 00:00:00;3074,647425384252 18/01/2024 00:00:00;3074,647425384252 19/01/2024 00:00:00;3064,762217119250 19/01/2024 00:00:00;3064,762217119250 19/01/2024 00:00:00;3064,762217119250 22/01/2024 00:00:00;3108,579862248785 22/01/2024 00:00:00;3108,579862248785 22/01/2024 00:00:00;3108,579862248785 23/01/2024 00:00:00;3100,806821907692 23/01/2024 00:00:00;3100,806821907692 23/01/2024 00:00:00;3100,806821907692 24/01/2024 00:00:00;3119,258773367180 24/01/2024 00:00:00;3119,258773367180 24/01/2024 00:00:00;3119,258773367180 25/01/2024 00:00:00;3124,007871432117 25/01/2024 00:00:00;3124,007871432117 25/01/2024 00:00:00;3124,007871432117 26/01/2024 00:00:00;3142,958346997870 26/01/2024 00:00:00;3142,958346997870 26/01/2024 00:00:00;3142,958346997870 29/01/2024 00:00:00;3138,038701212368 29/01/2024 00:00:00;3138,038701212368 29/01/2024 00:00:00;3138,038701212368 30/01/2024 00:00:00;3133,046900622012 30/01/2024 00:00:00;3133,046900622012 30/01/2024 00:00:00;3133,046900622012 31/01/2024 00:00:00;3138,228927516074 31/01/2024 00:00:00;3138,228927516074 31/01/2024 00:00:00;3138,228927516074 01/02/2024 00:00:00;3118,563463429495 01/02/2024 00:00:00;3118,563463429495 01/02/2024 00:00:00;3118,563463429495 02/02/2024 00:00:00;3110,265660871282 02/02/2024 00:00:00;3110,265660871282 02/02/2024 00:00:00;3110,265660871282 05/02/2024 00:00:00;3117,632010494106 05/02/2024 00:00:00;3117,632010494106 05/02/2024 00:00:00;3117,632010494106 06/02/2024 00:00:00;3118,609380123492 06/02/2024 00:00:00;3118,609380123492 06/02/2024 00:00:00;3118,609380123492 07/02/2024 00:00:00;3119,330928172032 07/02/2024 00:00:00;3119,330928172032 07/02/2024 00:00:00;3119,330928172032 08/02/2024 00:00:00;3146,185634633157 08/02/2024 00:00:00;3146,185634633157 08/02/2024 00:00:00;3146,185634633157 09/02/2024 00:00:00;3165,608396194318 09/02/2024 00:00:00;3165,608396194318 09/02/2024 00:00:00;3165,608396194318 12/02/2024 00:00:00;3169,708101015569 12/02/2024 00:00:00;3169,708101015569 12/02/2024 00:00:00;3169,708101015569 13/02/2024 00:00:00;3133,164972120863 13/02/2024 00:00:00;3133,164972120863 13/02/2024 00:00:00;3133,164972120863 14/02/2024 00:00:00;3153,545424728267 14/02/2024 00:00:00;3153,545424728267 14/02/2024 00:00:00;3153,545424728267 15/02/2024 00:00:00;3166,703837322556 15/02/2024 00:00:00;3166,703837322556 15/02/2024 00:00:00;3166,703837322556 16/02/2024 00:00:00;3194,542472940781 16/02/2024 00:00:00;3194,542472940781 16/02/2024 00:00:00;3194,542472940781 19/02/2024 00:00:00;3177,107248276963 19/02/2024 00:00:00;3177,107248276963 19/02/2024 00:00:00;3177,107248276963 20/02/2024 00:00:00;3160,806821907667 20/02/2024 00:00:00;3160,806821907667 20/02/2024 00:00:00;3160,806821907667 21/02/2024 00:00:00;3136,897343390129 21/02/2024 00:00:00;3136,897343390129 21/02/2024 00:00:00;3136,897343390129 22/02/2024 00:00:00;3185,536241389455 22/02/2024 00:00:00;3185,536241389455 22/02/2024 00:00:00;3185,536241389455 23/02/2024 00:00:00;3176,038045259580 23/02/2024 00:00:00;3176,038045259580 23/02/2024 00:00:00;3176,038045259580 26/02/2024 00:00:00;3157,605772383234 26/02/2024 00:00:00;3157,605772383234 26/02/2024 00:00:00;3157,605772383234 27/02/2024 00:00:00;3166,290587076572 27/02/2024 00:00:00;3166,290587076572 27/02/2024 00:00:00;3166,290587076572 28/02/2024 00:00:00;3150,692030172675 28/02/2024 00:00:00;3150,692030172675 28/02/2024 00:00:00;3150,692030172675 29/02/2024 00:00:00;3144,020990487534 29/02/2024 00:00:00;3144,020990487534 29/02/2024 00:00:00;3144,020990487534 01/03/2024 00:00:00;3170,081994095265 01/03/2024 00:00:00;3170,081994095265 01/03/2024 00:00:00;3170,081994095265 04/03/2024 00:00:00;3186,723515905688 04/03/2024 00:00:00;3186,723515905688 04/03/2024 00:00:00;3186,723515905688 05/03/2024 00:00:00;3174,411282386506 05/03/2024 00:00:00;3174,411282386506 05/03/2024 00:00:00;3174,411282386506 06/03/2024 00:00:00;3179,534273531142 06/03/2024 00:00:00;3179,534273531142 06/03/2024 00:00:00;3179,534273531142 07/03/2024 00:00:00;3198,432272875182 07/03/2024 00:00:00;3198,432272875182 07/03/2024 00:00:00;3198,432272875182 08/03/2024 00:00:00;3178,576582484897 08/03/2024 00:00:00;3178,576582484897 08/03/2024 00:00:00;3178,576582484897 11/03/2024 00:00:00;3156,890783862406 11/03/2024 00:00:00;3156,890783862406 11/03/2024 00:00:00;3156,890783862406 12/03/2024 00:00:00;3188,356838306474 12/03/2024 00:00:00;3188,356838306474 12/03/2024 00:00:00;3188,356838306474 13/03/2024 00:00:00;3185,995408329433 13/03/2024 00:00:00;3185,995408329433 13/03/2024 00:00:00;3185,995408329433 14/03/2024 00:00:00;3183,929157099522 14/03/2024 00:00:00;3183,929157099522 14/03/2024 00:00:00;3183,929157099522 15/03/2024 00:00:00;3166,382420464566 15/03/2024 00:00:00;3166,382420464566 15/03/2024 00:00:00;3166,382420464566 18/03/2024 00:00:00;3167,812397506218 18/03/2024 00:00:00;3167,812397506218 18/03/2024 00:00:00;3167,812397506218 19/03/2024 00:00:00;3167,445063954234 19/03/2024 00:00:00;3167,445063954234 19/03/2024 00:00:00;3167,445063954234 20/03/2024 00:00:00;3162,991144636426 20/03/2024 00:00:00;3162,991144636426 20/03/2024 00:00:00;3162,991144636426 21/03/2024 00:00:00;3189,747458181841 21/03/2024 00:00:00;3189,747458181841 21/03/2024 00:00:00;3189,747458181841 22/03/2024 00:00:00;3195,165628073607 22/03/2024 00:00:00;3195,165628073607 22/03/2024 00:00:00;3195,165628073607 25/03/2024 00:00:00;3189,262053131005 25/03/2024 00:00:00;3189,262053131005 25/03/2024 00:00:00;3189,262053131005 26/03/2024 00:00:00;3202,125286978163 26/03/2024 00:00:00;3202,125286978163 26/03/2024 00:00:00;3202,125286978163