DateNiv;PerfNet 05/01/1995 00:00:00;100,000000000000 05/01/1995 00:00:00;100,000000000000 05/01/1995 00:00:00;100,000000000000 06/01/1995 00:00:00;100,000000000000 06/01/1995 00:00:00;100,000000000000 06/01/1995 00:00:00;100,000000000000 13/01/1995 00:00:00;100,000000000000 13/01/1995 00:00:00;100,000000000000 13/01/1995 00:00:00;100,000000000000 20/01/1995 00:00:00;100,085273860282 20/01/1995 00:00:00;100,085273860282 20/01/1995 00:00:00;100,085273860282 27/01/1995 00:00:00;100,104952443424 27/01/1995 00:00:00;100,104952443424 27/01/1995 00:00:00;100,104952443424 03/02/1995 00:00:00;101,489012791079 03/02/1995 00:00:00;101,489012791079 03/02/1995 00:00:00;101,489012791079 10/02/1995 00:00:00;102,728763529026 10/02/1995 00:00:00;102,728763529026 10/02/1995 00:00:00;102,728763529026 17/02/1995 00:00:00;99,626106920302 17/02/1995 00:00:00;99,626106920302 17/02/1995 00:00:00;99,626106920302 24/02/1995 00:00:00;99,606428337160 24/02/1995 00:00:00;99,606428337160 24/02/1995 00:00:00;99,606428337160 03/03/1995 00:00:00;98,255165628075 03/03/1995 00:00:00;98,255165628075 03/03/1995 00:00:00;98,255165628075 10/03/1995 00:00:00;94,129222695966 10/03/1995 00:00:00;94,129222695966 10/03/1995 00:00:00;94,129222695966 17/03/1995 00:00:00;95,395211544769 17/03/1995 00:00:00;95,395211544769 17/03/1995 00:00:00;95,395211544769 24/03/1995 00:00:00;95,342735323057 24/03/1995 00:00:00;95,342735323057 24/03/1995 00:00:00;95,342735323057 31/03/1995 00:00:00;95,532961626763 31/03/1995 00:00:00;95,532961626763 31/03/1995 00:00:00;95,532961626763 07/04/1995 00:00:00;95,172187602493 07/04/1995 00:00:00;95,172187602493 07/04/1995 00:00:00;95,172187602493 13/04/1995 00:00:00;96,011807149885 13/04/1995 00:00:00;96,011807149885 13/04/1995 00:00:00;96,011807149885 21/04/1995 00:00:00;96,995736306986 21/04/1995 00:00:00;96,995736306986 21/04/1995 00:00:00;96,995736306986 28/04/1995 00:00:00;97,599212856674 28/04/1995 00:00:00;97,599212856674 28/04/1995 00:00:00;97,599212856674 05/05/1995 00:00:00;98,911118399475 05/05/1995 00:00:00;98,911118399475 05/05/1995 00:00:00;98,911118399475 12/05/1995 00:00:00;104,932764840931 12/05/1995 00:00:00;104,932764840931 12/05/1995 00:00:00;104,932764840931 19/05/1995 00:00:00;106,106920301738 19/05/1995 00:00:00;106,106920301738 19/05/1995 00:00:00;106,106920301738 26/05/1995 00:00:00;104,375204985241 26/05/1995 00:00:00;104,375204985241 26/05/1995 00:00:00;104,375204985241 02/06/1995 00:00:00;106,257789439160 02/06/1995 00:00:00;106,257789439160 02/06/1995 00:00:00;106,257789439160 09/06/1995 00:00:00;104,132502459823 09/06/1995 00:00:00;104,132502459823 09/06/1995 00:00:00;104,132502459823 16/06/1995 00:00:00;103,922597572975 16/06/1995 00:00:00;103,922597572975 16/06/1995 00:00:00;103,922597572975 23/06/1995 00:00:00;102,663168251886 23/06/1995 00:00:00;102,663168251886 23/06/1995 00:00:00;102,663168251886 30/06/1995 00:00:00;102,151525090193 30/06/1995 00:00:00;102,151525090193 30/06/1995 00:00:00;102,151525090193 07/07/1995 00:00:00;104,913086257789 07/07/1995 00:00:00;104,913086257789 07/07/1995 00:00:00;104,913086257789 13/07/1995 00:00:00;107,005575598557 13/07/1995 00:00:00;107,005575598557 13/07/1995 00:00:00;107,005575598557 21/07/1995 00:00:00;103,824204657265 21/07/1995 00:00:00;103,824204657265 21/07/1995 00:00:00;103,824204657265 28/07/1995 00:00:00;103,148573302722 28/07/1995 00:00:00;103,148573302722 28/07/1995 00:00:00;103,148573302722 04/08/1995 00:00:00;103,168251885864 04/08/1995 00:00:00;103,168251885864 04/08/1995 00:00:00;103,168251885864 11/08/1995 00:00:00;103,693014102984 11/08/1995 00:00:00;103,693014102984 11/08/1995 00:00:00;103,693014102984 18/08/1995 00:00:00;104,854050508363 18/08/1995 00:00:00;104,854050508363 18/08/1995 00:00:00;104,854050508363 25/08/1995 00:00:00;105,260741226632 25/08/1995 00:00:00;105,260741226632 25/08/1995 00:00:00;105,260741226632 01/09/1995 00:00:00;104,375204985241 01/09/1995 00:00:00;104,375204985241 01/09/1995 00:00:00;104,375204985241 08/09/1995 00:00:00;105,477205641194 08/09/1995 00:00:00;105,477205641194 08/09/1995 00:00:00;105,477205641194 15/09/1995 00:00:00;107,753361757953 15/09/1995 00:00:00;107,753361757953 15/09/1995 00:00:00;107,753361757953 22/09/1995 00:00:00;103,804526074122 22/09/1995 00:00:00;103,804526074122 22/09/1995 00:00:00;103,804526074122 29/09/1995 00:00:00;102,099048868481 29/09/1995 00:00:00;102,099048868481 29/09/1995 00:00:00;102,099048868481 06/10/1995 00:00:00;103,601180714988 06/10/1995 00:00:00;103,601180714988 06/10/1995 00:00:00;103,601180714988 13/10/1995 00:00:00;103,102656608724 13/10/1995 00:00:00;103,102656608724 13/10/1995 00:00:00;103,102656608724 20/10/1995 00:00:00;102,269596589045 20/10/1995 00:00:00;102,269596589045 20/10/1995 00:00:00;102,269596589045 27/10/1995 00:00:00;99,035749426041 27/10/1995 00:00:00;99,035749426041 27/10/1995 00:00:00;99,035749426041 03/11/1995 00:00:00;98,812725483765 03/11/1995 00:00:00;98,812725483765 03/11/1995 00:00:00;98,812725483765 10/11/1995 00:00:00;95,624795014759 10/11/1995 00:00:00;95,624795014759 10/11/1995 00:00:00;95,624795014759 17/11/1995 00:00:00;93,289603148573 17/11/1995 00:00:00;93,289603148573 17/11/1995 00:00:00;93,289603148573 24/11/1995 00:00:00;94,752377828796 24/11/1995 00:00:00;94,752377828796 24/11/1995 00:00:00;94,752377828796 01/12/1995 00:00:00;99,199737618891 01/12/1995 00:00:00;99,199737618891 01/12/1995 00:00:00;99,199737618891 08/12/1995 00:00:00;100,019678583142 08/12/1995 00:00:00;100,019678583142 08/12/1995 00:00:00;100,019678583142 15/12/1995 00:00:00;99,383404394883 15/12/1995 00:00:00;99,383404394883 15/12/1995 00:00:00;99,383404394883 22/12/1995 00:00:00;99,993440472286 22/12/1995 00:00:00;99,993440472286 22/12/1995 00:00:00;99,993440472286 29/12/1995 00:00:00;99,232535257461 29/12/1995 00:00:00;99,232535257461 29/12/1995 00:00:00;99,232535257461 05/01/1996 00:00:00;103,076418497868 05/01/1996 00:00:00;103,076418497868 05/01/1996 00:00:00;103,076418497868 12/01/1996 00:00:00;104,112823876681 12/01/1996 00:00:00;104,112823876681 12/01/1996 00:00:00;104,112823876681 19/01/1996 00:00:00;107,038373237127 19/01/1996 00:00:00;107,038373237127 19/01/1996 00:00:00;107,038373237127 26/01/1996 00:00:00;109,583469990160 26/01/1996 00:00:00;109,583469990160 26/01/1996 00:00:00;109,583469990160 02/02/1996 00:00:00;112,240078714332 02/02/1996 00:00:00;112,240078714332 02/02/1996 00:00:00;112,240078714332 09/02/1996 00:00:00;111,144637586093 09/02/1996 00:00:00;111,144637586093 09/02/1996 00:00:00;111,144637586093 16/02/1996 00:00:00;111,879304690062 16/02/1996 00:00:00;111,879304690062 16/02/1996 00:00:00;111,879304690062 23/02/1996 00:00:00;110,134470318137 23/02/1996 00:00:00;110,134470318137 23/02/1996 00:00:00;110,134470318137 01/03/1996 00:00:00;110,167267956707 01/03/1996 00:00:00;110,167267956707 01/03/1996 00:00:00;110,167267956707 08/03/1996 00:00:00;110,042636930141 08/03/1996 00:00:00;110,042636930141 08/03/1996 00:00:00;110,042636930141 15/03/1996 00:00:00;107,117087569695 15/03/1996 00:00:00;107,117087569695 15/03/1996 00:00:00;107,117087569695 22/03/1996 00:00:00;109,649065267300 22/03/1996 00:00:00;109,649065267300 22/03/1996 00:00:00;109,649065267300 29/03/1996 00:00:00;108,625778943916 29/03/1996 00:00:00;108,625778943916 29/03/1996 00:00:00;108,625778943916 04/04/1996 00:00:00;110,081994096425 04/04/1996 00:00:00;110,081994096425 04/04/1996 00:00:00;110,081994096425 12/04/1996 00:00:00;110,626434896687 12/04/1996 00:00:00;110,626434896687 12/04/1996 00:00:00;110,626434896687 19/04/1996 00:00:00;111,964578550344 19/04/1996 00:00:00;111,964578550344 19/04/1996 00:00:00;111,964578550344 26/04/1996 00:00:00;113,440472285995 26/04/1996 00:00:00;113,440472285995 26/04/1996 00:00:00;113,440472285995 03/05/1996 00:00:00;113,755329616267 03/05/1996 00:00:00;113,755329616267 03/05/1996 00:00:00;113,755329616267 10/05/1996 00:00:00;112,712364709740 10/05/1996 00:00:00;112,712364709740 10/05/1996 00:00:00;112,712364709740 17/05/1996 00:00:00;114,063627418825 17/05/1996 00:00:00;114,063627418825 17/05/1996 00:00:00;114,063627418825 24/05/1996 00:00:00;114,877008855362 24/05/1996 00:00:00;114,877008855362 24/05/1996 00:00:00;114,877008855362 31/05/1996 00:00:00;114,667103968514 31/05/1996 00:00:00;114,667103968514 31/05/1996 00:00:00;114,667103968514 07/06/1996 00:00:00;114,247294194818 07/06/1996 00:00:00;114,247294194818 07/06/1996 00:00:00;114,247294194818 14/06/1996 00:00:00;112,850114791735 14/06/1996 00:00:00;112,850114791735 14/06/1996 00:00:00;112,850114791735 21/06/1996 00:00:00;113,709412922269 21/06/1996 00:00:00;113,709412922269 21/06/1996 00:00:00;113,709412922269 28/06/1996 00:00:00;113,630698589701 28/06/1996 00:00:00;113,630698589701 28/06/1996 00:00:00;113,630698589701 05/07/1996 00:00:00;115,900295178747 05/07/1996 00:00:00;115,900295178747 05/07/1996 00:00:00;115,900295178747 12/07/1996 00:00:00;112,495900295178 12/07/1996 00:00:00;112,495900295178 12/07/1996 00:00:00;112,495900295178 19/07/1996 00:00:00;109,471958019022 19/07/1996 00:00:00;109,471958019022 19/07/1996 00:00:00;109,471958019022 26/07/1996 00:00:00;106,480813381436 26/07/1996 00:00:00;106,480813381436 26/07/1996 00:00:00;106,480813381436 02/08/1996 00:00:00;106,605444408002 02/08/1996 00:00:00;106,605444408002 02/08/1996 00:00:00;106,605444408002 09/08/1996 00:00:00;107,661528369957 09/08/1996 00:00:00;107,661528369957 09/08/1996 00:00:00;107,661528369957 14/08/1996 00:00:00;107,536897343391 14/08/1996 00:00:00;107,536897343391 14/08/1996 00:00:00;107,536897343391 23/08/1996 00:00:00;108,704493276484 23/08/1996 00:00:00;108,704493276484 23/08/1996 00:00:00;108,704493276484 30/08/1996 00:00:00;108,750409970482 30/08/1996 00:00:00;108,750409970482 30/08/1996 00:00:00;108,750409970482 06/09/1996 00:00:00;108,324040669071 06/09/1996 00:00:00;108,324040669071 06/09/1996 00:00:00;108,324040669071 13/09/1996 00:00:00;110,383732371269 13/09/1996 00:00:00;110,383732371269 13/09/1996 00:00:00;110,383732371269 20/09/1996 00:00:00;110,895375532961 20/09/1996 00:00:00;110,895375532961 20/09/1996 00:00:00;110,895375532961 27/09/1996 00:00:00;110,974089865529 27/09/1996 00:00:00;110,974089865529 27/09/1996 00:00:00;110,974089865529 04/10/1996 00:00:00;111,518530665792 04/10/1996 00:00:00;111,518530665792 04/10/1996 00:00:00;111,518530665792 11/10/1996 00:00:00;111,400459166939 11/10/1996 00:00:00;111,400459166939 11/10/1996 00:00:00;111,400459166939 18/10/1996 00:00:00;112,220400131190 18/10/1996 00:00:00;112,220400131190 18/10/1996 00:00:00;112,220400131190 25/10/1996 00:00:00;110,823220728107 25/10/1996 00:00:00;110,823220728107 25/10/1996 00:00:00;110,823220728107 31/10/1996 00:00:00;108,704493276484 31/10/1996 00:00:00;108,704493276484 31/10/1996 00:00:00;108,704493276484 08/11/1996 00:00:00;109,780255821580 08/11/1996 00:00:00;109,780255821580 08/11/1996 00:00:00;109,780255821580 15/11/1996 00:00:00;110,580518202689 15/11/1996 00:00:00;110,580518202689 15/11/1996 00:00:00;110,580518202689 22/11/1996 00:00:00;111,203673335519 22/11/1996 00:00:00;111,203673335519 22/11/1996 00:00:00;111,203673335519 29/11/1996 00:00:00;113,447031813709 29/11/1996 00:00:00;113,447031813709 29/11/1996 00:00:00;113,447031813709 06/12/1996 00:00:00;112,049852410626 06/12/1996 00:00:00;112,049852410626 06/12/1996 00:00:00;112,049852410626 13/12/1996 00:00:00;111,643161692358 13/12/1996 00:00:00;111,643161692358 13/12/1996 00:00:00;111,643161692358 20/12/1996 00:00:00;113,374877008855 20/12/1996 00:00:00;113,374877008855 20/12/1996 00:00:00;113,374877008855 27/12/1996 00:00:00;114,122663168251 27/12/1996 00:00:00;114,122663168251 27/12/1996 00:00:00;114,122663168251 31/12/1996 00:00:00;114,699901607084 31/12/1996 00:00:00;114,699901607084 31/12/1996 00:00:00;114,699901607084 03/01/1997 00:00:00;114,732699245654 03/01/1997 00:00:00;114,732699245654 03/01/1997 00:00:00;114,732699245654 10/01/1997 00:00:00;119,153820924893 10/01/1997 00:00:00;119,153820924893 10/01/1997 00:00:00;119,153820924893 17/01/1997 00:00:00;124,178419153820 17/01/1997 00:00:00;124,178419153820 17/01/1997 00:00:00;124,178419153820 24/01/1997 00:00:00;126,795670711708 24/01/1997 00:00:00;126,795670711708 24/01/1997 00:00:00;126,795670711708 31/01/1997 00:00:00;126,651361102000 31/01/1997 00:00:00;126,651361102000 31/01/1997 00:00:00;126,651361102000 07/02/1997 00:00:00;130,311577566414 07/02/1997 00:00:00;130,311577566414 07/02/1997 00:00:00;130,311577566414 14/02/1997 00:00:00;133,066579206296 14/02/1997 00:00:00;133,066579206296 14/02/1997 00:00:00;133,066579206296 21/02/1997 00:00:00;134,850770744506 21/02/1997 00:00:00;134,850770744506 21/02/1997 00:00:00;134,850770744506 28/02/1997 00:00:00;134,877008855362 28/02/1997 00:00:00;134,877008855362 28/02/1997 00:00:00;134,877008855362 07/03/1997 00:00:00;135,788783207608 07/03/1997 00:00:00;135,788783207608 07/03/1997 00:00:00;135,788783207608 14/03/1997 00:00:00;133,722531977697 14/03/1997 00:00:00;133,722531977697 14/03/1997 00:00:00;133,722531977697 21/03/1997 00:00:00;130,934732699245 21/03/1997 00:00:00;130,934732699245 21/03/1997 00:00:00;130,934732699245 27/03/1997 00:00:00;130,469006231551 27/03/1997 00:00:00;130,469006231551 27/03/1997 00:00:00;130,469006231551 04/04/1997 00:00:00;127,536897343391 04/04/1997 00:00:00;127,536897343391 04/04/1997 00:00:00;127,536897343391 11/04/1997 00:00:00;131,577566415217 11/04/1997 00:00:00;131,577566415217 11/04/1997 00:00:00;131,577566415217 18/04/1997 00:00:00;130,783863561823 18/04/1997 00:00:00;130,783863561823 18/04/1997 00:00:00;130,783863561823 25/04/1997 00:00:00;131,407018694653 25/04/1997 00:00:00;131,407018694653 25/04/1997 00:00:00;131,407018694653 02/05/1997 00:00:00;132,377828796326 02/05/1997 00:00:00;132,377828796326 02/05/1997 00:00:00;132,377828796326 09/05/1997 00:00:00;132,915710068874 09/05/1997 00:00:00;132,915710068874 09/05/1997 00:00:00;132,915710068874 16/05/1997 00:00:00;131,728435552639 16/05/1997 00:00:00;131,728435552639 16/05/1997 00:00:00;131,728435552639 23/05/1997 00:00:00;132,935388652016 23/05/1997 00:00:00;132,935388652016 23/05/1997 00:00:00;132,935388652016 30/05/1997 00:00:00;134,608068219087 30/05/1997 00:00:00;134,608068219087 30/05/1997 00:00:00;134,608068219087 06/06/1997 00:00:00;138,943916038044 06/06/1997 00:00:00;138,943916038044 06/06/1997 00:00:00;138,943916038044 13/06/1997 00:00:00;139,206297146605 13/06/1997 00:00:00;139,206297146605 13/06/1997 00:00:00;139,206297146605 20/06/1997 00:00:00;141,587405706788 20/06/1997 00:00:00;141,587405706788 20/06/1997 00:00:00;141,587405706788 27/06/1997 00:00:00;142,899311249589 27/06/1997 00:00:00;142,899311249589 27/06/1997 00:00:00;142,899311249589 30/06/1997 00:00:00;144,040669071826 30/06/1997 00:00:00;144,040669071826 30/06/1997 00:00:00;144,040669071826 04/07/1997 00:00:00;146,513611020006 04/07/1997 00:00:00;146,513611020006 04/07/1997 00:00:00;146,513611020006 11/07/1997 00:00:00;148,179731059363 11/07/1997 00:00:00;148,179731059363 11/07/1997 00:00:00;148,179731059363 18/07/1997 00:00:00;148,107576254509 18/07/1997 00:00:00;148,107576254509 18/07/1997 00:00:00;148,107576254509 25/07/1997 00:00:00;151,649721220071 25/07/1997 00:00:00;151,649721220071 25/07/1997 00:00:00;151,649721220071 01/08/1997 00:00:00;153,820924893407 01/08/1997 00:00:00;153,820924893407 01/08/1997 00:00:00;153,820924893407 08/08/1997 00:00:00;156,320104952442 08/08/1997 00:00:00;156,320104952442 08/08/1997 00:00:00;156,320104952442 14/08/1997 00:00:00;152,030173827483 14/08/1997 00:00:00;152,030173827483 14/08/1997 00:00:00;152,030173827483 22/08/1997 00:00:00;148,291243030501 22/08/1997 00:00:00;148,291243030501 22/08/1997 00:00:00;148,291243030501 29/08/1997 00:00:00;140,774024270252 29/08/1997 00:00:00;140,774024270252 29/08/1997 00:00:00;140,774024270252 05/09/1997 00:00:00;141,495572318792 05/09/1997 00:00:00;141,495572318792 05/09/1997 00:00:00;141,495572318792 12/09/1997 00:00:00;140,341095441127 12/09/1997 00:00:00;140,341095441127 12/09/1997 00:00:00;140,341095441127 19/09/1997 00:00:00;140,236142997703 19/09/1997 00:00:00;140,236142997703 19/09/1997 00:00:00;140,236142997703 26/09/1997 00:00:00;138,314201377500 26/09/1997 00:00:00;138,314201377500 26/09/1997 00:00:00;138,314201377500 03/10/1997 00:00:00;140,708428993111 03/10/1997 00:00:00;140,708428993111 03/10/1997 00:00:00;140,708428993111 10/10/1997 00:00:00;137,605772384387 10/10/1997 00:00:00;137,605772384387 10/10/1997 00:00:00;137,605772384387 17/10/1997 00:00:00;136,976057723843 17/10/1997 00:00:00;136,976057723843 17/10/1997 00:00:00;136,976057723843 24/10/1997 00:00:00;129,977041653000 24/10/1997 00:00:00;129,977041653000 24/10/1997 00:00:00;129,977041653000 31/10/1997 00:00:00;114,608068219087 31/10/1997 00:00:00;114,608068219087 31/10/1997 00:00:00;114,608068219087 07/11/1997 00:00:00;115,290259101344 07/11/1997 00:00:00;115,290259101344 07/11/1997 00:00:00;115,290259101344 14/11/1997 00:00:00;108,966874385043 14/11/1997 00:00:00;108,966874385043 14/11/1997 00:00:00;108,966874385043 21/11/1997 00:00:00;110,744506395539 21/11/1997 00:00:00;110,744506395539 21/11/1997 00:00:00;110,744506395539 28/11/1997 00:00:00;110,803542144965 28/11/1997 00:00:00;110,803542144965 28/11/1997 00:00:00;110,803542144965 05/12/1997 00:00:00;112,771400459166 05/12/1997 00:00:00;112,771400459166 05/12/1997 00:00:00;112,771400459166 12/12/1997 00:00:00;108,035421449655 12/12/1997 00:00:00;108,035421449655 12/12/1997 00:00:00;108,035421449655 19/12/1997 00:00:00;108,704493276483 19/12/1997 00:00:00;108,704493276483 19/12/1997 00:00:00;108,704493276483 26/12/1997 00:00:00;107,746802230239 26/12/1997 00:00:00;107,746802230239 26/12/1997 00:00:00;107,746802230239 31/12/1997 00:00:00;111,433256805509 31/12/1997 00:00:00;111,433256805509 31/12/1997 00:00:00;111,433256805509 02/01/1998 00:00:00;112,358150213184 02/01/1998 00:00:00;112,358150213184 02/01/1998 00:00:00;112,358150213184 09/01/1998 00:00:00;106,513611020006 09/01/1998 00:00:00;106,513611020006 09/01/1998 00:00:00;106,513611020006 16/01/1998 00:00:00;103,712692686126 16/01/1998 00:00:00;103,712692686126 16/01/1998 00:00:00;103,712692686126 23/01/1998 00:00:00;103,351918661855 23/01/1998 00:00:00;103,351918661855 23/01/1998 00:00:00;103,351918661855 30/01/1998 00:00:00;106,198753689733 30/01/1998 00:00:00;106,198753689733 30/01/1998 00:00:00;106,198753689733 06/02/1998 00:00:00;110,705149229255 06/02/1998 00:00:00;110,705149229255 06/02/1998 00:00:00;110,705149229255 13/02/1998 00:00:00;112,509019350606 13/02/1998 00:00:00;112,509019350606 13/02/1998 00:00:00;112,509019350606 20/02/1998 00:00:00;112,882912430304 20/02/1998 00:00:00;112,882912430304 20/02/1998 00:00:00;112,882912430304 27/02/1998 00:00:00;115,211544768776 27/02/1998 00:00:00;115,211544768776 27/02/1998 00:00:00;115,211544768776 06/03/1998 00:00:00;115,323056739914 06/03/1998 00:00:00;115,323056739914 06/03/1998 00:00:00;115,323056739914 13/03/1998 00:00:00;117,382748442111 13/03/1998 00:00:00;117,382748442111 13/03/1998 00:00:00;117,382748442111 20/03/1998 00:00:00;119,134142341750 20/03/1998 00:00:00;119,134142341750 20/03/1998 00:00:00;119,134142341750 27/03/1998 00:00:00;120,446047884551 27/03/1998 00:00:00;120,446047884551 27/03/1998 00:00:00;120,446047884551 03/04/1998 00:00:00;121,508691374220 03/04/1998 00:00:00;121,508691374220 03/04/1998 00:00:00;121,508691374220 09/04/1998 00:00:00;120,091833387995 09/04/1998 00:00:00;120,091833387995 09/04/1998 00:00:00;120,091833387995 17/04/1998 00:00:00;119,737618891439 17/04/1998 00:00:00;119,737618891439 17/04/1998 00:00:00;119,737618891439 24/04/1998 00:00:00;119,180059035748 24/04/1998 00:00:00;119,180059035748 24/04/1998 00:00:00;119,180059035748 30/04/1998 00:00:00;116,779271892423 30/04/1998 00:00:00;116,779271892423 30/04/1998 00:00:00;116,779271892423 07/05/1998 00:00:00;113,151853066578 07/05/1998 00:00:00;113,151853066578 07/05/1998 00:00:00;113,151853066578 15/05/1998 00:00:00;109,721220072154 15/05/1998 00:00:00;109,721220072154 15/05/1998 00:00:00;109,721220072154 22/05/1998 00:00:00;107,517218760248 22/05/1998 00:00:00;107,517218760248 22/05/1998 00:00:00;107,517218760248 29/05/1998 00:00:00;102,814037389307 29/05/1998 00:00:00;102,814037389307 29/05/1998 00:00:00;102,814037389307 05/06/1998 00:00:00;100,728107576254 05/06/1998 00:00:00;100,728107576254 05/06/1998 00:00:00;100,728107576254 12/06/1998 00:00:00;99,101344703180 12/06/1998 00:00:00;99,101344703180 12/06/1998 00:00:00;99,101344703180 19/06/1998 00:00:00;95,913414234174 19/06/1998 00:00:00;95,913414234174 19/06/1998 00:00:00;95,913414234174 26/06/1998 00:00:00;94,555591997375 26/06/1998 00:00:00;94,555591997375 26/06/1998 00:00:00;94,555591997375 30/06/1998 00:00:00;94,293210888815 30/06/1998 00:00:00;94,293210888815 30/06/1998 00:00:00;94,293210888815 03/07/1998 00:00:00;95,690390291898 03/07/1998 00:00:00;95,690390291898 03/07/1998 00:00:00;95,690390291898 10/07/1998 00:00:00;98,471630042636 10/07/1998 00:00:00;98,471630042636 10/07/1998 00:00:00;98,471630042636 17/07/1998 00:00:00;98,497868153492 17/07/1998 00:00:00;98,497868153492 17/07/1998 00:00:00;98,497868153492 24/07/1998 00:00:00;98,163332240078 24/07/1998 00:00:00;98,163332240078 24/07/1998 00:00:00;98,163332240078 31/07/1998 00:00:00;94,621187274515 31/07/1998 00:00:00;94,621187274515 31/07/1998 00:00:00;94,621187274515 07/08/1998 00:00:00;90,305018038700 07/08/1998 00:00:00;90,305018038700 07/08/1998 00:00:00;90,305018038700 14/08/1998 00:00:00;83,050180387011 14/08/1998 00:00:00;83,050180387011 14/08/1998 00:00:00;83,050180387011 21/08/1998 00:00:00;82,230239422761 21/08/1998 00:00:00;82,230239422761 21/08/1998 00:00:00;82,230239422761 28/08/1998 00:00:00;73,584781895703 28/08/1998 00:00:00;73,584781895703 28/08/1998 00:00:00;73,584781895703 04/09/1998 00:00:00;65,746146277467 04/09/1998 00:00:00;65,746146277467 04/09/1998 00:00:00;65,746146277467 11/09/1998 00:00:00;62,689406362741 11/09/1998 00:00:00;62,689406362741 11/09/1998 00:00:00;62,689406362741 18/09/1998 00:00:00;62,781239750737 18/09/1998 00:00:00;62,781239750737 18/09/1998 00:00:00;62,781239750737 25/09/1998 00:00:00;64,768776648081 25/09/1998 00:00:00;64,768776648081 25/09/1998 00:00:00;64,768776648081 02/10/1998 00:00:00;62,295834699901 02/10/1998 00:00:00;62,295834699901 02/10/1998 00:00:00;62,295834699901 09/10/1998 00:00:00;59,442440144309 09/10/1998 00:00:00;59,442440144309 09/10/1998 00:00:00;59,442440144309 16/10/1998 00:00:00;62,072810757625 16/10/1998 00:00:00;62,072810757625 16/10/1998 00:00:00;62,072810757625 23/10/1998 00:00:00;66,703837323712 23/10/1998 00:00:00;66,703837323712 23/10/1998 00:00:00;66,703837323712 30/10/1998 00:00:00;67,182682846834 30/10/1998 00:00:00;67,182682846834 30/10/1998 00:00:00;67,182682846834 06/11/1998 00:00:00;72,194162020334 06/11/1998 00:00:00;72,194162020334 06/11/1998 00:00:00;72,194162020334 13/11/1998 00:00:00;72,108888160052 13/11/1998 00:00:00;72,108888160052 13/11/1998 00:00:00;72,108888160052 20/11/1998 00:00:00;73,538865201705 20/11/1998 00:00:00;73,538865201705 20/11/1998 00:00:00;73,538865201705 27/11/1998 00:00:00;76,142997704165 27/11/1998 00:00:00;76,142997704165 27/11/1998 00:00:00;76,142997704165 04/12/1998 00:00:00;72,423745490324 04/12/1998 00:00:00;72,423745490324 04/12/1998 00:00:00;72,423745490324 11/12/1998 00:00:00;71,387340111511 11/12/1998 00:00:00;71,387340111511 11/12/1998 00:00:00;71,387340111511 18/12/1998 00:00:00;69,321088881600 18/12/1998 00:00:00;69,321088881600 18/12/1998 00:00:00;69,321088881600 23/12/1998 00:00:00;70,921613643817 23/12/1998 00:00:00;70,921613643817 23/12/1998 00:00:00;70,921613643817 30/12/1998 00:00:00;72,017054772056 30/12/1998 00:00:00;72,017054772056 30/12/1998 00:00:00;72,017054772056 01/01/1999 00:00:00;72,023614299770 01/01/1999 00:00:00;72,023614299770 01/01/1999 00:00:00;72,023614299770 08/01/1999 00:00:00;75,506723515906 08/01/1999 00:00:00;75,506723515906 08/01/1999 00:00:00;75,506723515906 15/01/1999 00:00:00;72,850114791734 15/01/1999 00:00:00;72,850114791734 15/01/1999 00:00:00;72,850114791734 22/01/1999 00:00:00;72,240078714332 22/01/1999 00:00:00;72,240078714332 22/01/1999 00:00:00;72,240078714332 29/01/1999 00:00:00;71,984257133486 29/01/1999 00:00:00;71,984257133486 29/01/1999 00:00:00;71,984257133486 05/02/1999 00:00:00;74,050508363397 05/02/1999 00:00:00;74,050508363397 05/02/1999 00:00:00;74,050508363397 12/02/1999 00:00:00;73,250245982288 12/02/1999 00:00:00;73,250245982288 12/02/1999 00:00:00;73,250245982288 19/02/1999 00:00:00;74,509675303377 19/02/1999 00:00:00;74,509675303377 19/02/1999 00:00:00;74,509675303377 26/02/1999 00:00:00;75,073794686782 26/02/1999 00:00:00;75,073794686782 26/02/1999 00:00:00;75,073794686782 05/03/1999 00:00:00;75,893735651032 05/03/1999 00:00:00;75,893735651032 05/03/1999 00:00:00;75,893735651032 12/03/1999 00:00:00;79,586749754017 12/03/1999 00:00:00;79,586749754017 12/03/1999 00:00:00;79,586749754017 19/03/1999 00:00:00;81,836667759920 19/03/1999 00:00:00;81,836667759920 19/03/1999 00:00:00;81,836667759920 26/03/1999 00:00:00;82,341751393899 26/03/1999 00:00:00;82,341751393899 26/03/1999 00:00:00;82,341751393899 01/04/1999 00:00:00;83,863561823548 01/04/1999 00:00:00;83,863561823548 01/04/1999 00:00:00;83,863561823548 06/04/1999 00:00:00;84,545752705804 06/04/1999 00:00:00;84,545752705804 06/04/1999 00:00:00;84,545752705804 07/04/1999 00:00:00;85,529681862905 07/04/1999 00:00:00;85,529681862905 07/04/1999 00:00:00;85,529681862905 08/04/1999 00:00:00;86,428337159724 08/04/1999 00:00:00;86,428337159724 08/04/1999 00:00:00;86,428337159724 09/04/1999 00:00:00;87,320432928828 09/04/1999 00:00:00;87,320432928828 09/04/1999 00:00:00;87,320432928828 12/04/1999 00:00:00;87,320432928828 12/04/1999 00:00:00;87,320432928828 12/04/1999 00:00:00;87,320432928828 13/04/1999 00:00:00;88,048540505083 13/04/1999 00:00:00;88,048540505083 13/04/1999 00:00:00;88,048540505083 14/04/1999 00:00:00;87,786159396522 14/04/1999 00:00:00;87,786159396522 14/04/1999 00:00:00;87,786159396522 15/04/1999 00:00:00;88,560183666775 15/04/1999 00:00:00;88,560183666775 15/04/1999 00:00:00;88,560183666775 16/04/1999 00:00:00;89,360446047884 16/04/1999 00:00:00;89,360446047884 16/04/1999 00:00:00;89,360446047884 19/04/1999 00:00:00;91,302066251229 19/04/1999 00:00:00;91,302066251229 19/04/1999 00:00:00;91,302066251229 20/04/1999 00:00:00;92,771400459166 20/04/1999 00:00:00;92,771400459166 20/04/1999 00:00:00;92,771400459166 21/04/1999 00:00:00;93,132174483436 21/04/1999 00:00:00;93,132174483436 21/04/1999 00:00:00;93,132174483436 22/04/1999 00:00:00;92,896031485732 22/04/1999 00:00:00;92,896031485732 22/04/1999 00:00:00;92,896031485732 23/04/1999 00:00:00;92,561495572318 23/04/1999 00:00:00;92,561495572318 23/04/1999 00:00:00;92,561495572318 26/04/1999 00:00:00;93,433912758280 26/04/1999 00:00:00;93,433912758280 26/04/1999 00:00:00;93,433912758280 27/04/1999 00:00:00;93,866841587405 27/04/1999 00:00:00;93,866841587405 27/04/1999 00:00:00;93,866841587405 28/04/1999 00:00:00;94,201377500819 28/04/1999 00:00:00;94,201377500819 28/04/1999 00:00:00;94,201377500819 29/04/1999 00:00:00;94,890127910789 29/04/1999 00:00:00;94,890127910789 29/04/1999 00:00:00;94,890127910789 30/04/1999 00:00:00;94,955723187929 30/04/1999 00:00:00;94,955723187929 30/04/1999 00:00:00;94,955723187929 03/05/1999 00:00:00;95,919973761888 03/05/1999 00:00:00;95,919973761888 03/05/1999 00:00:00;95,919973761888 04/05/1999 00:00:00;96,530009839290 04/05/1999 00:00:00;96,530009839290 04/05/1999 00:00:00;96,530009839290 05/05/1999 00:00:00;97,677927189241 05/05/1999 00:00:00;97,677927189241 05/05/1999 00:00:00;97,677927189241 06/05/1999 00:00:00;97,402427025253 06/05/1999 00:00:00;97,402427025253 06/05/1999 00:00:00;97,402427025253 07/05/1999 00:00:00;98,117415546079 07/05/1999 00:00:00;98,117415546079 07/05/1999 00:00:00;98,117415546079 10/05/1999 00:00:00;98,865201705476 10/05/1999 00:00:00;98,865201705476 10/05/1999 00:00:00;98,865201705476 11/05/1999 00:00:00;99,514594949162 11/05/1999 00:00:00;99,514594949162 11/05/1999 00:00:00;99,514594949162 12/05/1999 00:00:00;100,590357494259 12/05/1999 00:00:00;100,590357494259 12/05/1999 00:00:00;100,590357494259 13/05/1999 00:00:00;100,229583469989 13/05/1999 00:00:00;100,229583469989 13/05/1999 00:00:00;100,229583469989 14/05/1999 00:00:00;99,881928501147 14/05/1999 00:00:00;99,881928501147 14/05/1999 00:00:00;99,881928501147 17/05/1999 00:00:00;99,862249918005 17/05/1999 00:00:00;99,862249918005 17/05/1999 00:00:00;99,862249918005 18/05/1999 00:00:00;98,655296818628 18/05/1999 00:00:00;98,655296818628 18/05/1999 00:00:00;98,655296818628 19/05/1999 00:00:00;98,674975401770 19/05/1999 00:00:00;98,674975401770 19/05/1999 00:00:00;98,674975401770 20/05/1999 00:00:00;98,832404066906 20/05/1999 00:00:00;98,832404066906 20/05/1999 00:00:00;98,832404066906 21/05/1999 00:00:00;99,094785175466 21/05/1999 00:00:00;99,094785175466 21/05/1999 00:00:00;99,094785175466 25/05/1999 00:00:00;98,215808461789 25/05/1999 00:00:00;98,215808461789 25/05/1999 00:00:00;98,215808461789 26/05/1999 00:00:00;97,008855362413 26/05/1999 00:00:00;97,008855362413 26/05/1999 00:00:00;97,008855362413 27/05/1999 00:00:00;96,182354870448 27/05/1999 00:00:00;96,182354870448 27/05/1999 00:00:00;96,182354870448 28/05/1999 00:00:00;96,077402427024 28/05/1999 00:00:00;96,077402427024 28/05/1999 00:00:00;96,077402427024 31/05/1999 00:00:00;95,395211544768 31/05/1999 00:00:00;95,395211544768 31/05/1999 00:00:00;95,395211544768 01/06/1999 00:00:00;95,368973433912 01/06/1999 00:00:00;95,368973433912 01/06/1999 00:00:00;95,368973433912 02/06/1999 00:00:00;96,418497868152 02/06/1999 00:00:00;96,418497868152 02/06/1999 00:00:00;96,418497868152 03/06/1999 00:00:00;96,621843227286 03/06/1999 00:00:00;96,621843227286 03/06/1999 00:00:00;96,621843227286 04/06/1999 00:00:00;97,671367661527 04/06/1999 00:00:00;97,671367661527 04/06/1999 00:00:00;97,671367661527 07/06/1999 00:00:00;98,510987208920 07/06/1999 00:00:00;98,510987208920 07/06/1999 00:00:00;98,510987208920 08/06/1999 00:00:00;98,937356510330 08/06/1999 00:00:00;98,937356510330 08/06/1999 00:00:00;98,937356510330 09/06/1999 00:00:00;99,888488028861 09/06/1999 00:00:00;99,888488028861 09/06/1999 00:00:00;99,888488028861 10/06/1999 00:00:00;99,822892751721 10/06/1999 00:00:00;99,822892751721 10/06/1999 00:00:00;99,822892751721 11/06/1999 00:00:00;99,717940308296 11/06/1999 00:00:00;99,717940308296 11/06/1999 00:00:00;99,717940308296 14/06/1999 00:00:00;100,347654968841 14/06/1999 00:00:00;100,347654968841 14/06/1999 00:00:00;100,347654968841 15/06/1999 00:00:00;100,380452607411 15/06/1999 00:00:00;100,380452607411 15/06/1999 00:00:00;100,380452607411 16/06/1999 00:00:00;100,216464414561 16/06/1999 00:00:00;100,216464414561 16/06/1999 00:00:00;100,216464414561 17/06/1999 00:00:00;101,292226959658 17/06/1999 00:00:00;101,292226959658 17/06/1999 00:00:00;101,292226959658 18/06/1999 00:00:00;103,194489996719 18/06/1999 00:00:00;103,194489996719 18/06/1999 00:00:00;103,194489996719 21/06/1999 00:00:00;104,040669071825 21/06/1999 00:00:00;104,040669071825 21/06/1999 00:00:00;104,040669071825 22/06/1999 00:00:00;105,437848474908 22/06/1999 00:00:00;105,437848474908 22/06/1999 00:00:00;105,437848474908 23/06/1999 00:00:00;106,448015742865 23/06/1999 00:00:00;106,448015742865 23/06/1999 00:00:00;106,448015742865 24/06/1999 00:00:00;106,159396523449 24/06/1999 00:00:00;106,159396523449 24/06/1999 00:00:00;106,159396523449 25/06/1999 00:00:00;104,998360118070 25/06/1999 00:00:00;104,998360118070 25/06/1999 00:00:00;104,998360118070 28/06/1999 00:00:00;104,335847818956 28/06/1999 00:00:00;104,335847818956 28/06/1999 00:00:00;104,335847818956 29/06/1999 00:00:00;103,824204657263 29/06/1999 00:00:00;103,824204657263 29/06/1999 00:00:00;103,824204657263 30/06/1999 00:00:00;104,401443096096 30/06/1999 00:00:00;104,401443096096 30/06/1999 00:00:00;104,401443096096 01/07/1999 00:00:00;104,663824204656 01/07/1999 00:00:00;104,663824204656 01/07/1999 00:00:00;104,663824204656 02/07/1999 00:00:00;106,677599212855 02/07/1999 00:00:00;106,677599212855 02/07/1999 00:00:00;106,677599212855 05/07/1999 00:00:00;108,415874057066 05/07/1999 00:00:00;108,415874057066 05/07/1999 00:00:00;108,415874057066 06/07/1999 00:00:00;109,963922597571 06/07/1999 00:00:00;109,963922597571 06/07/1999 00:00:00;109,963922597571 07/07/1999 00:00:00;110,514922925548 07/07/1999 00:00:00;110,514922925548 07/07/1999 00:00:00;110,514922925548 08/07/1999 00:00:00;110,646113479828 08/07/1999 00:00:00;110,646113479828 08/07/1999 00:00:00;110,646113479828 09/07/1999 00:00:00;109,963922597571 09/07/1999 00:00:00;109,963922597571 09/07/1999 00:00:00;109,963922597571 12/07/1999 00:00:00;110,350934732698 12/07/1999 00:00:00;110,350934732698 12/07/1999 00:00:00;110,350934732698 13/07/1999 00:00:00;109,944244014429 13/07/1999 00:00:00;109,944244014429 13/07/1999 00:00:00;109,944244014429 15/07/1999 00:00:00;109,288291243029 15/07/1999 00:00:00;109,288291243029 15/07/1999 00:00:00;109,288291243029 16/07/1999 00:00:00;109,117743522465 16/07/1999 00:00:00;109,117743522465 16/07/1999 00:00:00;109,117743522465 19/07/1999 00:00:00;108,966874385043 19/07/1999 00:00:00;108,966874385043 19/07/1999 00:00:00;108,966874385043 20/07/1999 00:00:00;107,799278451950 20/07/1999 00:00:00;107,799278451950 20/07/1999 00:00:00;107,799278451950 21/07/1999 00:00:00;107,550016398818 21/07/1999 00:00:00;107,550016398818 21/07/1999 00:00:00;107,550016398818 22/07/1999 00:00:00;105,988848802885 22/07/1999 00:00:00;105,988848802885 22/07/1999 00:00:00;105,988848802885 23/07/1999 00:00:00;105,280419809772 23/07/1999 00:00:00;105,280419809772 23/07/1999 00:00:00;105,280419809772 26/07/1999 00:00:00;103,089537553295 26/07/1999 00:00:00;103,089537553295 26/07/1999 00:00:00;103,089537553295 27/07/1999 00:00:00;101,679239094784 27/07/1999 00:00:00;101,679239094784 27/07/1999 00:00:00;101,679239094784 28/07/1999 00:00:00;100,544440800261 28/07/1999 00:00:00;100,544440800261 28/07/1999 00:00:00;100,544440800261 29/07/1999 00:00:00;100,485405050835 29/07/1999 00:00:00;100,485405050835 29/07/1999 00:00:00;100,485405050835 30/07/1999 00:00:00;101,010167267955 30/07/1999 00:00:00;101,010167267955 30/07/1999 00:00:00;101,010167267955 02/08/1999 00:00:00;100,327976385699 02/08/1999 00:00:00;100,327976385699 02/08/1999 00:00:00;100,327976385699 03/08/1999 00:00:00;99,750737946866 03/08/1999 00:00:00;99,750737946866 03/08/1999 00:00:00;99,750737946866 04/08/1999 00:00:00;99,048868481468 04/08/1999 00:00:00;99,048868481468 04/08/1999 00:00:00;99,048868481468 05/08/1999 00:00:00;99,016070842898 05/08/1999 00:00:00;99,016070842898 05/08/1999 00:00:00;99,016070842898 06/08/1999 00:00:00;98,064939324367 06/08/1999 00:00:00;98,064939324367 06/08/1999 00:00:00;98,064939324367 09/08/1999 00:00:00;96,890783863560 09/08/1999 00:00:00;96,890783863560 09/08/1999 00:00:00;96,890783863560 10/08/1999 00:00:00;96,247950147588 10/08/1999 00:00:00;96,247950147588 10/08/1999 00:00:00;96,247950147588 11/08/1999 00:00:00;96,379140701868 11/08/1999 00:00:00;96,379140701868 11/08/1999 00:00:00;96,379140701868 12/08/1999 00:00:00;95,782223679894 12/08/1999 00:00:00;95,782223679894 12/08/1999 00:00:00;95,782223679894 13/08/1999 00:00:00;96,136438176450 13/08/1999 00:00:00;96,136438176450 13/08/1999 00:00:00;96,136438176450 16/08/1999 00:00:00;97,205641193833 16/08/1999 00:00:00;97,205641193833 16/08/1999 00:00:00;97,205641193833 17/08/1999 00:00:00;98,458510987207 17/08/1999 00:00:00;98,458510987207 17/08/1999 00:00:00;98,458510987207 18/08/1999 00:00:00;98,760249262052 18/08/1999 00:00:00;98,760249262052 18/08/1999 00:00:00;98,760249262052 19/08/1999 00:00:00;98,720892095768 19/08/1999 00:00:00;98,720892095768 19/08/1999 00:00:00;98,720892095768 20/08/1999 00:00:00;97,907510659231 20/08/1999 00:00:00;97,907510659231 20/08/1999 00:00:00;97,907510659231 23/08/1999 00:00:00;98,038701213511 23/08/1999 00:00:00;98,038701213511 23/08/1999 00:00:00;98,038701213511 24/08/1999 00:00:00;98,629058707771 24/08/1999 00:00:00;98,629058707771 24/08/1999 00:00:00;98,629058707771 25/08/1999 00:00:00;99,704821252868 25/08/1999 00:00:00;99,704821252868 25/08/1999 00:00:00;99,704821252868 26/08/1999 00:00:00;100,885536241389 26/08/1999 00:00:00;100,885536241389 26/08/1999 00:00:00;100,885536241389 27/08/1999 00:00:00;101,705477205640 27/08/1999 00:00:00;101,705477205640 27/08/1999 00:00:00;101,705477205640 30/08/1999 00:00:00;102,033453591340 30/08/1999 00:00:00;102,033453591340 30/08/1999 00:00:00;102,033453591340 31/08/1999 00:00:00;101,226631682517 31/08/1999 00:00:00;101,226631682517 31/08/1999 00:00:00;101,226631682517 01/09/1999 00:00:00;100,413250245981 01/09/1999 00:00:00;100,413250245981 01/09/1999 00:00:00;100,413250245981 02/09/1999 00:00:00;99,750737946866 02/09/1999 00:00:00;99,750737946866 02/09/1999 00:00:00;99,750737946866 03/09/1999 00:00:00;99,285011479172 03/09/1999 00:00:00;99,285011479172 03/09/1999 00:00:00;99,285011479172 06/09/1999 00:00:00;99,153820924892 06/09/1999 00:00:00;99,153820924892 06/09/1999 00:00:00;99,153820924892 07/09/1999 00:00:00;99,593309281730 07/09/1999 00:00:00;99,593309281730 07/09/1999 00:00:00;99,593309281730 08/09/1999 00:00:00;100,131190554278 08/09/1999 00:00:00;100,131190554278 08/09/1999 00:00:00;100,131190554278 09/09/1999 00:00:00;99,973761889142 09/09/1999 00:00:00;99,973761889142 09/09/1999 00:00:00;99,973761889142 10/09/1999 00:00:00;99,973761889142 10/09/1999 00:00:00;99,973761889142 10/09/1999 00:00:00;99,973761889142 13/09/1999 00:00:00;101,351262709083 13/09/1999 00:00:00;101,351262709083 13/09/1999 00:00:00;101,351262709083 14/09/1999 00:00:00;102,348310921612 14/09/1999 00:00:00;102,348310921612 14/09/1999 00:00:00;102,348310921612 15/09/1999 00:00:00;102,663168251884 15/09/1999 00:00:00;102,663168251884 15/09/1999 00:00:00;102,663168251884 16/09/1999 00:00:00;102,499180059034 16/09/1999 00:00:00;102,499180059034 16/09/1999 00:00:00;102,499180059034 17/09/1999 00:00:00;101,351262709083 17/09/1999 00:00:00;101,351262709083 17/09/1999 00:00:00;101,351262709083 20/09/1999 00:00:00;101,010167267955 20/09/1999 00:00:00;101,010167267955 20/09/1999 00:00:00;101,010167267955 21/09/1999 00:00:00;101,141357822235 21/09/1999 00:00:00;101,141357822235 21/09/1999 00:00:00;101,141357822235 22/09/1999 00:00:00;101,029845851097 22/09/1999 00:00:00;101,029845851097 22/09/1999 00:00:00;101,029845851097 23/09/1999 00:00:00;100,734667103967 23/09/1999 00:00:00;100,734667103967 23/09/1999 00:00:00;100,734667103967 24/09/1999 00:00:00;99,849130862576 24/09/1999 00:00:00;99,849130862576 24/09/1999 00:00:00;99,849130862576 27/09/1999 00:00:00;99,265332896030 27/09/1999 00:00:00;99,265332896030 27/09/1999 00:00:00;99,265332896030 28/09/1999 00:00:00;98,333879960641 28/09/1999 00:00:00;98,333879960641 28/09/1999 00:00:00;98,333879960641 29/09/1999 00:00:00;97,979665464085 29/09/1999 00:00:00;97,979665464085 29/09/1999 00:00:00;97,979665464085 30/09/1999 00:00:00;97,356510331254 30/09/1999 00:00:00;97,356510331254 30/09/1999 00:00:00;97,356510331254 01/10/1999 00:00:00;96,785831420136 01/10/1999 00:00:00;96,785831420136 01/10/1999 00:00:00;96,785831420136 04/10/1999 00:00:00;95,854378484747 04/10/1999 00:00:00;95,854378484747 04/10/1999 00:00:00;95,854378484747 05/10/1999 00:00:00;95,815021318463 05/10/1999 00:00:00;95,815021318463 05/10/1999 00:00:00;95,815021318463 06/10/1999 00:00:00;95,585437848473 06/10/1999 00:00:00;95,585437848473 06/10/1999 00:00:00;95,585437848473 07/10/1999 00:00:00;96,129878648736 07/10/1999 00:00:00;96,129878648736 07/10/1999 00:00:00;96,129878648736 08/10/1999 00:00:00;97,126926861264 08/10/1999 00:00:00;97,126926861264 08/10/1999 00:00:00;97,126926861264 11/10/1999 00:00:00;97,559855690389 11/10/1999 00:00:00;97,559855690389 11/10/1999 00:00:00;97,559855690389 12/10/1999 00:00:00;97,330272220398 12/10/1999 00:00:00;97,330272220398 12/10/1999 00:00:00;97,330272220398 13/10/1999 00:00:00;97,795998688093 13/10/1999 00:00:00;97,795998688093 13/10/1999 00:00:00;97,795998688093 14/10/1999 00:00:00;97,408986552966 14/10/1999 00:00:00;97,408986552966 14/10/1999 00:00:00;97,408986552966 15/10/1999 00:00:00;96,254509675302 15/10/1999 00:00:00;96,254509675302 15/10/1999 00:00:00;96,254509675302 18/10/1999 00:00:00;95,152509019349 18/10/1999 00:00:00;95,152509019349 18/10/1999 00:00:00;95,152509019349 19/10/1999 00:00:00;94,142341751392 19/10/1999 00:00:00;94,142341751392 19/10/1999 00:00:00;94,142341751392 20/10/1999 00:00:00;93,466710396850 20/10/1999 00:00:00;93,466710396850 20/10/1999 00:00:00;93,466710396850 21/10/1999 00:00:00;93,984913086256 21/10/1999 00:00:00;93,984913086256 21/10/1999 00:00:00;93,984913086256 22/10/1999 00:00:00;94,608068219087 22/10/1999 00:00:00;94,608068219087 22/10/1999 00:00:00;94,608068219087 25/10/1999 00:00:00;95,257461462773 25/10/1999 00:00:00;95,257461462773 25/10/1999 00:00:00;95,257461462773 26/10/1999 00:00:00;95,414890127909 26/10/1999 00:00:00;95,414890127909 26/10/1999 00:00:00;95,414890127909 27/10/1999 00:00:00;96,372581174154 27/10/1999 00:00:00;96,372581174154 27/10/1999 00:00:00;96,372581174154 28/10/1999 00:00:00;96,615283699572 28/10/1999 00:00:00;96,615283699572 28/10/1999 00:00:00;96,615283699572 29/10/1999 00:00:00;97,376188914396 29/10/1999 00:00:00;97,376188914396 29/10/1999 00:00:00;97,376188914396 02/11/1999 00:00:00;98,576582486059 02/11/1999 00:00:00;98,576582486059 02/11/1999 00:00:00;98,576582486059 03/11/1999 00:00:00;100,380452607410 03/11/1999 00:00:00;100,380452607410 03/11/1999 00:00:00;100,380452607410 04/11/1999 00:00:00;101,010167267955 04/11/1999 00:00:00;101,010167267955 04/11/1999 00:00:00;101,010167267955 05/11/1999 00:00:00;102,545096753032 05/11/1999 00:00:00;102,545096753032 05/11/1999 00:00:00;102,545096753032 08/11/1999 00:00:00;103,778287963265 08/11/1999 00:00:00;103,778287963265 08/11/1999 00:00:00;103,778287963265 09/11/1999 00:00:00;104,755657592651 09/11/1999 00:00:00;104,755657592651 09/11/1999 00:00:00;104,755657592651 10/11/1999 00:00:00;105,195145949490 10/11/1999 00:00:00;105,195145949490 10/11/1999 00:00:00;105,195145949490 11/11/1999 00:00:00;105,529681862904 11/11/1999 00:00:00;105,529681862904 11/11/1999 00:00:00;105,529681862904 12/11/1999 00:00:00;105,995408330598 12/11/1999 00:00:00;105,995408330598 12/11/1999 00:00:00;105,995408330598 15/11/1999 00:00:00;107,176123319119 15/11/1999 00:00:00;107,176123319119 15/11/1999 00:00:00;107,176123319119 16/11/1999 00:00:00;107,956707117086 16/11/1999 00:00:00;107,956707117086 16/11/1999 00:00:00;107,956707117086 17/11/1999 00:00:00;108,146933420792 17/11/1999 00:00:00;108,146933420792 17/11/1999 00:00:00;108,146933420792 18/11/1999 00:00:00;108,166612003934 18/11/1999 00:00:00;108,166612003934 18/11/1999 00:00:00;108,166612003934 19/11/1999 00:00:00;108,317481141356 19/11/1999 00:00:00;108,317481141356 19/11/1999 00:00:00;108,317481141356 22/11/1999 00:00:00;108,527386028204 22/11/1999 00:00:00;108,527386028204 22/11/1999 00:00:00;108,527386028204 23/11/1999 00:00:00;110,213184650703 23/11/1999 00:00:00;110,213184650703 23/11/1999 00:00:00;110,213184650703 24/11/1999 00:00:00;110,416530009837 24/11/1999 00:00:00;110,416530009837 24/11/1999 00:00:00;110,416530009837 25/11/1999 00:00:00;110,390291898981 25/11/1999 00:00:00;110,390291898981 25/11/1999 00:00:00;110,390291898981 26/11/1999 00:00:00;111,144637586092 26/11/1999 00:00:00;111,144637586092 26/11/1999 00:00:00;111,144637586092 29/11/1999 00:00:00;111,505411610362 29/11/1999 00:00:00;111,505411610362 29/11/1999 00:00:00;111,505411610362 30/11/1999 00:00:00;112,443424073465 30/11/1999 00:00:00;112,443424073465 30/11/1999 00:00:00;112,443424073465 01/12/1999 00:00:00;112,718924237453 01/12/1999 00:00:00;112,718924237453 01/12/1999 00:00:00;112,718924237453 02/12/1999 00:00:00;113,453591341421 02/12/1999 00:00:00;113,453591341421 02/12/1999 00:00:00;113,453591341421 03/12/1999 00:00:00;113,729091505409 03/12/1999 00:00:00;113,729091505409 03/12/1999 00:00:00;113,729091505409 06/12/1999 00:00:00;115,113151853064 06/12/1999 00:00:00;115,113151853064 06/12/1999 00:00:00;115,113151853064 07/12/1999 00:00:00;116,523450311575 07/12/1999 00:00:00;116,523450311575 07/12/1999 00:00:00;116,523450311575 08/12/1999 00:00:00;116,726795670709 08/12/1999 00:00:00;116,726795670709 08/12/1999 00:00:00;116,726795670709 09/12/1999 00:00:00;116,930141029844 09/12/1999 00:00:00;116,930141029844 09/12/1999 00:00:00;116,930141029844 10/12/1999 00:00:00;117,572974745816 10/12/1999 00:00:00;117,572974745816 10/12/1999 00:00:00;117,572974745816 13/12/1999 00:00:00;119,383404394881 13/12/1999 00:00:00;119,383404394881 13/12/1999 00:00:00;119,383404394881 14/12/1999 00:00:00;121,134798294520 14/12/1999 00:00:00;121,134798294520 14/12/1999 00:00:00;121,134798294520 15/12/1999 00:00:00;121,784191538207 15/12/1999 00:00:00;121,784191538207 15/12/1999 00:00:00;121,784191538207 16/12/1999 00:00:00;121,554608068217 16/12/1999 00:00:00;121,554608068217 16/12/1999 00:00:00;121,554608068217 17/12/1999 00:00:00;120,603476549686 17/12/1999 00:00:00;120,603476549686 17/12/1999 00:00:00;120,603476549686 20/12/1999 00:00:00;121,357822236797 20/12/1999 00:00:00;121,357822236797 20/12/1999 00:00:00;121,357822236797 21/12/1999 00:00:00;122,125286979335 21/12/1999 00:00:00;122,125286979335 21/12/1999 00:00:00;122,125286979335 22/12/1999 00:00:00;123,030501803868 22/12/1999 00:00:00;123,030501803868 22/12/1999 00:00:00;123,030501803868 23/12/1999 00:00:00;123,797966546406 23/12/1999 00:00:00;123,797966546406 23/12/1999 00:00:00;123,797966546406 24/12/1999 00:00:00;124,427681206951 24/12/1999 00:00:00;124,427681206951 24/12/1999 00:00:00;124,427681206951 27/12/1999 00:00:00;124,821252869791 27/12/1999 00:00:00;124,821252869791 27/12/1999 00:00:00;124,821252869791 28/12/1999 00:00:00;125,129550672349 28/12/1999 00:00:00;125,129550672349 28/12/1999 00:00:00;125,129550672349 29/12/1999 00:00:00;125,877336831746 29/12/1999 00:00:00;125,877336831746 29/12/1999 00:00:00;125,877336831746 30/12/1999 00:00:00;127,353230567397 30/12/1999 00:00:00;127,353230567397 30/12/1999 00:00:00;127,353230567397 03/01/2000 00:00:00;127,923909478515 03/01/2000 00:00:00;127,923909478515 03/01/2000 00:00:00;127,923909478515 04/01/2000 00:00:00;127,497540177105 04/01/2000 00:00:00;127,497540177105 04/01/2000 00:00:00;127,497540177105 05/01/2000 00:00:00;130,357494260411 05/01/2000 00:00:00;130,357494260411 05/01/2000 00:00:00;130,357494260411 06/01/2000 00:00:00;127,996064283369 06/01/2000 00:00:00;127,996064283369 06/01/2000 00:00:00;127,996064283369 07/01/2000 00:00:00;126,546408658574 07/01/2000 00:00:00;126,546408658574 07/01/2000 00:00:00;126,546408658574 10/01/2000 00:00:00;125,503443752047 10/01/2000 00:00:00;125,503443752047 10/01/2000 00:00:00;125,503443752047 11/01/2000 00:00:00;127,110528041978 11/01/2000 00:00:00;127,110528041978 11/01/2000 00:00:00;127,110528041978 12/01/2000 00:00:00;128,888160052474 12/01/2000 00:00:00;128,888160052474 12/01/2000 00:00:00;128,888160052474 13/01/2000 00:00:00;129,275172187600 13/01/2000 00:00:00;129,275172187600 13/01/2000 00:00:00;129,275172187600 14/01/2000 00:00:00;129,183338799604 14/01/2000 00:00:00;129,183338799604 14/01/2000 00:00:00;129,183338799604 17/01/2000 00:00:00;131,564447359787 17/01/2000 00:00:00;131,564447359787 17/01/2000 00:00:00;131,564447359787 18/01/2000 00:00:00;134,227615611673 18/01/2000 00:00:00;134,227615611673 18/01/2000 00:00:00;134,227615611673 19/01/2000 00:00:00;136,569367005573 19/01/2000 00:00:00;136,569367005573 19/01/2000 00:00:00;136,569367005573 20/01/2000 00:00:00;136,077402427022 20/01/2000 00:00:00;136,077402427022 20/01/2000 00:00:00;136,077402427022 21/01/2000 00:00:00;135,303378156770 21/01/2000 00:00:00;135,303378156770 21/01/2000 00:00:00;135,303378156770 24/01/2000 00:00:00;135,309937684484 24/01/2000 00:00:00;135,309937684484 24/01/2000 00:00:00;135,309937684484 25/01/2000 00:00:00;134,463758609377 25/01/2000 00:00:00;134,463758609377 25/01/2000 00:00:00;134,463758609377 26/01/2000 00:00:00;133,591341423415 26/01/2000 00:00:00;133,591341423415 26/01/2000 00:00:00;133,591341423415 27/01/2000 00:00:00;133,322400787141 27/01/2000 00:00:00;133,322400787141 27/01/2000 00:00:00;133,322400787141 28/01/2000 00:00:00;134,312889471955 28/01/2000 00:00:00;134,312889471955 28/01/2000 00:00:00;134,312889471955 31/01/2000 00:00:00;135,080354214494 31/01/2000 00:00:00;135,080354214494 31/01/2000 00:00:00;135,080354214494 01/02/2000 00:00:00;135,014758937354 01/02/2000 00:00:00;135,014758937354 01/02/2000 00:00:00;135,014758937354 02/02/2000 00:00:00;133,834043948833 02/02/2000 00:00:00;133,834043948833 02/02/2000 00:00:00;133,834043948833 03/02/2000 00:00:00;134,207937028531 03/02/2000 00:00:00;134,207937028531 03/02/2000 00:00:00;134,207937028531 04/02/2000 00:00:00;134,673663496225 04/02/2000 00:00:00;134,673663496225 04/02/2000 00:00:00;134,673663496225 07/02/2000 00:00:00;136,123319121020 07/02/2000 00:00:00;136,123319121020 07/02/2000 00:00:00;136,123319121020 08/02/2000 00:00:00;137,277795998685 08/02/2000 00:00:00;137,277795998685 08/02/2000 00:00:00;137,277795998685 09/02/2000 00:00:00;138,497868153490 09/02/2000 00:00:00;138,497868153490 09/02/2000 00:00:00;138,497868153490 10/02/2000 00:00:00;140,223023942273 10/02/2000 00:00:00;140,223023942273 10/02/2000 00:00:00;140,223023942273 11/02/2000 00:00:00;140,990488684812 11/02/2000 00:00:00;140,990488684812 11/02/2000 00:00:00;140,990488684812 14/02/2000 00:00:00;141,757953427350 14/02/2000 00:00:00;141,757953427350 14/02/2000 00:00:00;141,757953427350 15/02/2000 00:00:00;142,158084617904 15/02/2000 00:00:00;142,158084617904 15/02/2000 00:00:00;142,158084617904 16/02/2000 00:00:00;140,905214824530 16/02/2000 00:00:00;140,905214824530 16/02/2000 00:00:00;140,905214824530 17/02/2000 00:00:00;139,993440472283 17/02/2000 00:00:00;139,993440472283 17/02/2000 00:00:00;139,993440472283 18/02/2000 00:00:00;140,288619219413 18/02/2000 00:00:00;140,288619219413 18/02/2000 00:00:00;140,288619219413 21/02/2000 00:00:00;140,577238438829 21/02/2000 00:00:00;140,577238438829 21/02/2000 00:00:00;140,577238438829 22/02/2000 00:00:00;139,225975729744 22/02/2000 00:00:00;139,225975729744 22/02/2000 00:00:00;139,225975729744 23/02/2000 00:00:00;135,998688094454 23/02/2000 00:00:00;135,998688094454 23/02/2000 00:00:00;135,998688094454 24/02/2000 00:00:00;135,552640209902 24/02/2000 00:00:00;135,552640209902 24/02/2000 00:00:00;135,552640209902 25/02/2000 00:00:00;135,979009511312 25/02/2000 00:00:00;135,979009511312 25/02/2000 00:00:00;135,979009511312 28/02/2000 00:00:00;137,264676943257 28/02/2000 00:00:00;137,264676943257 28/02/2000 00:00:00;137,264676943257 29/02/2000 00:00:00;137,199081666117 29/02/2000 00:00:00;137,199081666117 29/02/2000 00:00:00;137,199081666117 01/03/2000 00:00:00;137,645129550669 01/03/2000 00:00:00;137,645129550669 01/03/2000 00:00:00;137,645129550669 02/03/2000 00:00:00;137,815677271233 02/03/2000 00:00:00;137,815677271233 02/03/2000 00:00:00;137,815677271233 03/03/2000 00:00:00;140,111511971135 03/03/2000 00:00:00;140,111511971135 03/03/2000 00:00:00;140,111511971135 06/03/2000 00:00:00;141,679239094782 06/03/2000 00:00:00;141,679239094782 06/03/2000 00:00:00;141,679239094782 07/03/2000 00:00:00;143,614299770413 07/03/2000 00:00:00;143,614299770413 07/03/2000 00:00:00;143,614299770413 08/03/2000 00:00:00;144,362085929810 08/03/2000 00:00:00;144,362085929810 08/03/2000 00:00:00;144,362085929810 09/03/2000 00:00:00;144,007871433254 09/03/2000 00:00:00;144,007871433254 09/03/2000 00:00:00;144,007871433254 10/03/2000 00:00:00;144,335847818954 10/03/2000 00:00:00;144,335847818954 10/03/2000 00:00:00;144,335847818954 13/03/2000 00:00:00;144,198097736960 13/03/2000 00:00:00;144,198097736960 13/03/2000 00:00:00;144,198097736960 14/03/2000 00:00:00;143,443752049849 14/03/2000 00:00:00;143,443752049849 14/03/2000 00:00:00;143,443752049849 15/03/2000 00:00:00;141,029845851096 15/03/2000 00:00:00;141,029845851096 15/03/2000 00:00:00;141,029845851096 16/03/2000 00:00:00;139,612987864871 16/03/2000 00:00:00;139,612987864871 16/03/2000 00:00:00;139,612987864871 17/03/2000 00:00:00;139,206297146602 17/03/2000 00:00:00;139,206297146602 17/03/2000 00:00:00;139,206297146602 20/03/2000 00:00:00;138,432272876350 20/03/2000 00:00:00;138,432272876350 20/03/2000 00:00:00;138,432272876350 21/03/2000 00:00:00;138,943916038042 21/03/2000 00:00:00;138,943916038042 21/03/2000 00:00:00;138,943916038042 22/03/2000 00:00:00;139,475237782876 22/03/2000 00:00:00;139,475237782876 22/03/2000 00:00:00;139,475237782876 23/03/2000 00:00:00;139,448999672020 23/03/2000 00:00:00;139,448999672020 23/03/2000 00:00:00;139,448999672020 24/03/2000 00:00:00;140,006559527711 24/03/2000 00:00:00;140,006559527711 24/03/2000 00:00:00;140,006559527711 27/03/2000 00:00:00;141,351262709082 27/03/2000 00:00:00;141,351262709082 27/03/2000 00:00:00;141,351262709082 28/03/2000 00:00:00;142,381108560180 28/03/2000 00:00:00;142,381108560180 28/03/2000 00:00:00;142,381108560180 29/03/2000 00:00:00;143,358478189567 29/03/2000 00:00:00;143,358478189567 29/03/2000 00:00:00;143,358478189567 30/03/2000 00:00:00;143,522466382417 30/03/2000 00:00:00;143,522466382417 30/03/2000 00:00:00;143,522466382417 31/03/2000 00:00:00;142,722204001309 31/03/2000 00:00:00;142,722204001309 31/03/2000 00:00:00;142,722204001309 03/04/2000 00:00:00;140,642833715969 03/04/2000 00:00:00;140,642833715969 03/04/2000 00:00:00;140,642833715969 04/04/2000 00:00:00;139,612987864870 04/04/2000 00:00:00;139,612987864870 04/04/2000 00:00:00;139,612987864870 05/04/2000 00:00:00;137,527058051817 05/04/2000 00:00:00;137,527058051817 05/04/2000 00:00:00;137,527058051817 06/04/2000 00:00:00;135,651033125612 06/04/2000 00:00:00;135,651033125612 06/04/2000 00:00:00;135,651033125612 07/04/2000 00:00:00;134,647425385369 07/04/2000 00:00:00;134,647425385369 07/04/2000 00:00:00;134,647425385369 10/04/2000 00:00:00;135,283699573627 10/04/2000 00:00:00;135,283699573627 10/04/2000 00:00:00;135,283699573627 11/04/2000 00:00:00;137,887832076087 11/04/2000 00:00:00;137,887832076087 11/04/2000 00:00:00;137,887832076087 12/04/2000 00:00:00;137,153164972119 12/04/2000 00:00:00;137,153164972119 12/04/2000 00:00:00;137,153164972119 13/04/2000 00:00:00;136,070842899308 13/04/2000 00:00:00;136,070842899308 13/04/2000 00:00:00;136,070842899308 14/04/2000 00:00:00;134,306329944241 14/04/2000 00:00:00;134,306329944241 14/04/2000 00:00:00;134,306329944241 17/04/2000 00:00:00;132,062971466051 17/04/2000 00:00:00;132,062971466051 17/04/2000 00:00:00;132,062971466051 18/04/2000 00:00:00;126,716956379138 18/04/2000 00:00:00;126,716956379138 18/04/2000 00:00:00;126,716956379138 19/04/2000 00:00:00;123,843883240404 19/04/2000 00:00:00;123,843883240404 19/04/2000 00:00:00;123,843883240404 20/04/2000 00:00:00;125,424729419479 20/04/2000 00:00:00;125,424729419479 20/04/2000 00:00:00;125,424729419479 25/04/2000 00:00:00;126,106920301735 25/04/2000 00:00:00;126,106920301735 25/04/2000 00:00:00;126,106920301735 26/04/2000 00:00:00;126,395539521151 26/04/2000 00:00:00;126,395539521151 26/04/2000 00:00:00;126,395539521151 27/04/2000 00:00:00;127,031813709410 27/04/2000 00:00:00;127,031813709410 27/04/2000 00:00:00;127,031813709410 28/04/2000 00:00:00;128,579862249915 28/04/2000 00:00:00;128,579862249915 28/04/2000 00:00:00;128,579862249915 02/05/2000 00:00:00;129,754017710722 02/05/2000 00:00:00;129,754017710722 02/05/2000 00:00:00;129,754017710722 03/05/2000 00:00:00;132,331912102325 03/05/2000 00:00:00;132,331912102325 03/05/2000 00:00:00;132,331912102325 04/05/2000 00:00:00;131,990816661197 04/05/2000 00:00:00;131,990816661197 04/05/2000 00:00:00;131,990816661197 05/05/2000 00:00:00;131,544768776645 05/05/2000 00:00:00;131,544768776645 05/05/2000 00:00:00;131,544768776645 08/05/2000 00:00:00;131,190554280089 08/05/2000 00:00:00;131,190554280089 08/05/2000 00:00:00;131,190554280089 09/05/2000 00:00:00;131,164316169233 09/05/2000 00:00:00;131,164316169233 09/05/2000 00:00:00;131,164316169233 10/05/2000 00:00:00;129,675303378154 10/05/2000 00:00:00;129,675303378154 10/05/2000 00:00:00;129,675303378154 11/05/2000 00:00:00;128,599540833057 11/05/2000 00:00:00;128,599540833057 11/05/2000 00:00:00;128,599540833057 12/05/2000 00:00:00;127,097408986550 12/05/2000 00:00:00;127,097408986550 12/05/2000 00:00:00;127,097408986550 15/05/2000 00:00:00;125,483765168905 15/05/2000 00:00:00;125,483765168905 15/05/2000 00:00:00;125,483765168905 16/05/2000 00:00:00;126,087241718593 16/05/2000 00:00:00;126,087241718593 16/05/2000 00:00:00;126,087241718593 17/05/2000 00:00:00;127,359790095110 17/05/2000 00:00:00;127,359790095110 17/05/2000 00:00:00;127,359790095110 18/05/2000 00:00:00;128,481469334205 18/05/2000 00:00:00;128,481469334205 18/05/2000 00:00:00;128,481469334205 19/05/2000 00:00:00;129,340767464739 19/05/2000 00:00:00;129,340767464739 19/05/2000 00:00:00;129,340767464739 22/05/2000 00:00:00;127,799278451948 22/05/2000 00:00:00;127,799278451948 22/05/2000 00:00:00;127,799278451948 23/05/2000 00:00:00;125,805182026891 23/05/2000 00:00:00;125,805182026891 23/05/2000 00:00:00;125,805182026891 24/05/2000 00:00:00;122,932108888157 24/05/2000 00:00:00;122,932108888157 24/05/2000 00:00:00;122,932108888157 25/05/2000 00:00:00;121,147917349948 25/05/2000 00:00:00;121,147917349948 25/05/2000 00:00:00;121,147917349948 26/05/2000 00:00:00;119,836011807147 26/05/2000 00:00:00;119,836011807147 26/05/2000 00:00:00;119,836011807147 29/05/2000 00:00:00;118,071498852080 29/05/2000 00:00:00;118,071498852080 29/05/2000 00:00:00;118,071498852080 30/05/2000 00:00:00;117,513938996389 30/05/2000 00:00:00;117,513938996389 30/05/2000 00:00:00;117,513938996389 31/05/2000 00:00:00;118,084617907508 31/05/2000 00:00:00;118,084617907508 31/05/2000 00:00:00;118,084617907508 01/06/2000 00:00:00;119,599868809443 01/06/2000 00:00:00;119,599868809443 01/06/2000 00:00:00;119,599868809443 02/06/2000 00:00:00;120,314857330269 02/06/2000 00:00:00;120,314857330269 02/06/2000 00:00:00;120,314857330269 05/06/2000 00:00:00;122,669727779597 05/06/2000 00:00:00;122,669727779597 05/06/2000 00:00:00;122,669727779597 06/06/2000 00:00:00;124,499836011804 06/06/2000 00:00:00;124,499836011804 06/06/2000 00:00:00;124,499836011804 07/06/2000 00:00:00;125,975729747455 07/06/2000 00:00:00;125,975729747455 07/06/2000 00:00:00;125,975729747455 08/06/2000 00:00:00;125,365693670052 08/06/2000 00:00:00;125,365693670052 08/06/2000 00:00:00;125,365693670052 09/06/2000 00:00:00;125,168907838632 09/06/2000 00:00:00;125,168907838632 09/06/2000 00:00:00;125,168907838632 13/06/2000 00:00:00;125,214824532630 13/06/2000 00:00:00;125,214824532630 13/06/2000 00:00:00;125,214824532630 14/06/2000 00:00:00;125,162348310918 14/06/2000 00:00:00;125,162348310918 14/06/2000 00:00:00;125,162348310918 15/06/2000 00:00:00;125,280419809770 15/06/2000 00:00:00;125,280419809770 15/06/2000 00:00:00;125,280419809770 16/06/2000 00:00:00;124,375204985238 16/06/2000 00:00:00;124,375204985238 16/06/2000 00:00:00;124,375204985238 19/06/2000 00:00:00;123,830764184975 19/06/2000 00:00:00;123,830764184975 19/06/2000 00:00:00;123,830764184975 20/06/2000 00:00:00;123,922597572971 20/06/2000 00:00:00;123,922597572971 20/06/2000 00:00:00;123,922597572971 21/06/2000 00:00:00;124,073466710394 21/06/2000 00:00:00;124,073466710394 21/06/2000 00:00:00;124,073466710394 22/06/2000 00:00:00;124,998360118068 22/06/2000 00:00:00;124,998360118068 22/06/2000 00:00:00;124,998360118068 23/06/2000 00:00:00;125,936372581171 23/06/2000 00:00:00;125,936372581171 23/06/2000 00:00:00;125,936372581171 26/06/2000 00:00:00;126,566087241715 26/06/2000 00:00:00;126,566087241715 26/06/2000 00:00:00;126,566087241715 27/06/2000 00:00:00;125,411610364050 27/06/2000 00:00:00;125,411610364050 27/06/2000 00:00:00;125,411610364050 28/06/2000 00:00:00;125,588717612329 28/06/2000 00:00:00;125,588717612329 28/06/2000 00:00:00;125,588717612329 29/06/2000 00:00:00;125,719908166609 29/06/2000 00:00:00;125,719908166609 29/06/2000 00:00:00;125,719908166609 30/06/2000 00:00:00;125,122991144634 30/06/2000 00:00:00;125,122991144634 30/06/2000 00:00:00;125,122991144634 03/07/2000 00:00:00;125,044276812066 03/07/2000 00:00:00;125,044276812066 03/07/2000 00:00:00;125,044276812066 04/07/2000 00:00:00;125,122991144634 04/07/2000 00:00:00;125,122991144634 04/07/2000 00:00:00;125,122991144634 05/07/2000 00:00:00;125,496884224332 05/07/2000 00:00:00;125,496884224332 05/07/2000 00:00:00;125,496884224332 06/07/2000 00:00:00;126,507051492289 06/07/2000 00:00:00;126,507051492289 06/07/2000 00:00:00;126,507051492289 07/07/2000 00:00:00;126,657920629711 07/07/2000 00:00:00;126,657920629711 07/07/2000 00:00:00;126,657920629711 10/07/2000 00:00:00;126,697277795995 10/07/2000 00:00:00;126,697277795995 10/07/2000 00:00:00;126,697277795995 11/07/2000 00:00:00;127,287635290256 11/07/2000 00:00:00;127,287635290256 11/07/2000 00:00:00;127,287635290256 12/07/2000 00:00:00;127,326992456540 12/07/2000 00:00:00;127,326992456540 12/07/2000 00:00:00;127,326992456540 13/07/2000 00:00:00;127,536897343388 13/07/2000 00:00:00;127,536897343388 13/07/2000 00:00:00;127,536897343388 17/07/2000 00:00:00;127,950147589370 17/07/2000 00:00:00;127,950147589370 17/07/2000 00:00:00;127,950147589370 18/07/2000 00:00:00;129,681862905867 18/07/2000 00:00:00;129,681862905867 18/07/2000 00:00:00;129,681862905867 19/07/2000 00:00:00;130,075434568708 19/07/2000 00:00:00;130,075434568708 19/07/2000 00:00:00;130,075434568708 20/07/2000 00:00:00;129,406362741879 20/07/2000 00:00:00;129,406362741879 20/07/2000 00:00:00;129,406362741879 21/07/2000 00:00:00;128,166612003932 21/07/2000 00:00:00;128,166612003932 21/07/2000 00:00:00;128,166612003932 24/07/2000 00:00:00;127,759921285664 24/07/2000 00:00:00;127,759921285664 24/07/2000 00:00:00;127,759921285664 25/07/2000 00:00:00;125,614955723184 25/07/2000 00:00:00;125,614955723184 25/07/2000 00:00:00;125,614955723184 26/07/2000 00:00:00;125,011479173496 26/07/2000 00:00:00;125,011479173496 26/07/2000 00:00:00;125,011479173496 27/07/2000 00:00:00;124,696621843224 27/07/2000 00:00:00;124,696621843224 27/07/2000 00:00:00;124,696621843224 28/07/2000 00:00:00;124,329288291240 28/07/2000 00:00:00;124,329288291240 28/07/2000 00:00:00;124,329288291240 31/07/2000 00:00:00;123,201049524431 31/07/2000 00:00:00;123,201049524431 31/07/2000 00:00:00;123,201049524431 01/08/2000 00:00:00;123,037061331581 01/08/2000 00:00:00;123,037061331581 01/08/2000 00:00:00;123,037061331581 02/08/2000 00:00:00;123,555264020987 02/08/2000 00:00:00;123,555264020987 02/08/2000 00:00:00;123,555264020987 03/08/2000 00:00:00;124,683502787796 03/08/2000 00:00:00;124,683502787796 03/08/2000 00:00:00;124,683502787796 04/08/2000 00:00:00;124,860610036074 04/08/2000 00:00:00;124,860610036074 04/08/2000 00:00:00;124,860610036074 07/08/2000 00:00:00;125,719908166609 07/08/2000 00:00:00;125,719908166609 07/08/2000 00:00:00;125,719908166609 08/08/2000 00:00:00;125,582158084614 08/08/2000 00:00:00;125,582158084614 08/08/2000 00:00:00;125,582158084614 09/08/2000 00:00:00;125,641193834040 09/08/2000 00:00:00;125,641193834040 09/08/2000 00:00:00;125,641193834040 10/08/2000 00:00:00;125,798622499177 10/08/2000 00:00:00;125,798622499177 10/08/2000 00:00:00;125,798622499177 11/08/2000 00:00:00;125,608396195470 11/08/2000 00:00:00;125,608396195470 11/08/2000 00:00:00;125,608396195470 14/08/2000 00:00:00;125,910134470315 14/08/2000 00:00:00;125,910134470315 14/08/2000 00:00:00;125,910134470315 15/08/2000 00:00:00;125,254181698914 15/08/2000 00:00:00;125,254181698914 15/08/2000 00:00:00;125,254181698914 16/08/2000 00:00:00;125,975729747455 16/08/2000 00:00:00;125,975729747455 16/08/2000 00:00:00;125,975729747455 17/08/2000 00:00:00;127,103968514263 17/08/2000 00:00:00;127,103968514263 17/08/2000 00:00:00;127,103968514263 18/08/2000 00:00:00;127,431944899964 18/08/2000 00:00:00;127,431944899964 18/08/2000 00:00:00;127,431944899964 21/08/2000 00:00:00;128,041980977366 21/08/2000 00:00:00;128,041980977366 21/08/2000 00:00:00;128,041980977366 22/08/2000 00:00:00;128,061659560508 22/08/2000 00:00:00;128,061659560508 22/08/2000 00:00:00;128,061659560508 23/08/2000 00:00:00;128,665136110196 23/08/2000 00:00:00;128,665136110196 23/08/2000 00:00:00;128,665136110196 24/08/2000 00:00:00;128,265004919642 24/08/2000 00:00:00;128,265004919642 24/08/2000 00:00:00;128,265004919642 25/08/2000 00:00:00;128,232207281072 25/08/2000 00:00:00;128,232207281072 25/08/2000 00:00:00;128,232207281072 28/08/2000 00:00:00;128,068219088222 28/08/2000 00:00:00;128,068219088222 28/08/2000 00:00:00;128,068219088222 29/08/2000 00:00:00;127,858314201374 29/08/2000 00:00:00;127,858314201374 29/08/2000 00:00:00;127,858314201374 30/08/2000 00:00:00;128,494588389632 30/08/2000 00:00:00;128,494588389632 30/08/2000 00:00:00;128,494588389632 31/08/2000 00:00:00;128,409314529350 31/08/2000 00:00:00;128,409314529350 31/08/2000 00:00:00;128,409314529350 01/09/2000 00:00:00;128,822564775332 01/09/2000 00:00:00;128,822564775332 01/09/2000 00:00:00;128,822564775332 04/09/2000 00:00:00;128,547064611344 04/09/2000 00:00:00;128,547064611344 04/09/2000 00:00:00;128,547064611344 05/09/2000 00:00:00;129,845851098717 05/09/2000 00:00:00;129,845851098717 05/09/2000 00:00:00;129,845851098717 06/09/2000 00:00:00;129,957363069855 06/09/2000 00:00:00;129,957363069855 06/09/2000 00:00:00;129,957363069855 07/09/2000 00:00:00;131,052804198094 07/09/2000 00:00:00;131,052804198094 07/09/2000 00:00:00;131,052804198094 08/09/2000 00:00:00;130,108232207277 08/09/2000 00:00:00;130,108232207277 08/09/2000 00:00:00;130,108232207277 11/09/2000 00:00:00;131,525090193502 11/09/2000 00:00:00;131,525090193502 11/09/2000 00:00:00;131,525090193502 12/09/2000 00:00:00;130,259101344699 12/09/2000 00:00:00;130,259101344699 12/09/2000 00:00:00;130,259101344699 13/09/2000 00:00:00;130,134470318133 13/09/2000 00:00:00;130,134470318133 13/09/2000 00:00:00;130,134470318133 14/09/2000 00:00:00;128,776648081334 14/09/2000 00:00:00;128,776648081334 14/09/2000 00:00:00;128,776648081334 15/09/2000 00:00:00;128,245326336500 15/09/2000 00:00:00;128,245326336500 15/09/2000 00:00:00;128,245326336500 18/09/2000 00:00:00;127,674647425382 18/09/2000 00:00:00;127,674647425382 18/09/2000 00:00:00;127,674647425382 19/09/2000 00:00:00;126,546408658573 19/09/2000 00:00:00;126,546408658573 19/09/2000 00:00:00;126,546408658573 20/09/2000 00:00:00;125,306657920626 20/09/2000 00:00:00;125,306657920626 20/09/2000 00:00:00;125,306657920626 21/09/2000 00:00:00;124,788455231220 21/09/2000 00:00:00;124,788455231220 21/09/2000 00:00:00;124,788455231220 22/09/2000 00:00:00;124,171859626103 22/09/2000 00:00:00;124,171859626103 22/09/2000 00:00:00;124,171859626103 25/09/2000 00:00:00;119,999999999996 25/09/2000 00:00:00;119,999999999996 25/09/2000 00:00:00;119,999999999996 26/09/2000 00:00:00;118,281403738927 26/09/2000 00:00:00;118,281403738927 26/09/2000 00:00:00;118,281403738927 27/09/2000 00:00:00;118,674975401768 27/09/2000 00:00:00;118,674975401768 27/09/2000 00:00:00;118,674975401768 28/09/2000 00:00:00;118,707773040338 28/09/2000 00:00:00;118,707773040338 28/09/2000 00:00:00;118,707773040338 29/09/2000 00:00:00;118,097736962935 29/09/2000 00:00:00;118,097736962935 29/09/2000 00:00:00;118,097736962935 02/10/2000 00:00:00;118,294522794355 02/10/2000 00:00:00;118,294522794355 02/10/2000 00:00:00;118,294522794355 03/10/2000 00:00:00;118,058379796651 03/10/2000 00:00:00;118,058379796651 03/10/2000 00:00:00;118,058379796651 04/10/2000 00:00:00;117,887832076087 04/10/2000 00:00:00;117,887832076087 04/10/2000 00:00:00;117,887832076087 05/10/2000 00:00:00;117,855034437517 05/10/2000 00:00:00;117,855034437517 05/10/2000 00:00:00;117,855034437517 06/10/2000 00:00:00;117,999344047225 06/10/2000 00:00:00;117,999344047225 06/10/2000 00:00:00;117,999344047225 09/10/2000 00:00:00;118,635618235483 09/10/2000 00:00:00;118,635618235483 09/10/2000 00:00:00;118,635618235483 10/10/2000 00:00:00;117,992784519511 10/10/2000 00:00:00;117,992784519511 10/10/2000 00:00:00;117,992784519511 11/10/2000 00:00:00;117,179403082975 11/10/2000 00:00:00;117,179403082975 11/10/2000 00:00:00;117,179403082975 12/10/2000 00:00:00;115,979009511312 12/10/2000 00:00:00;115,979009511312 12/10/2000 00:00:00;115,979009511312 13/10/2000 00:00:00;114,647425385369 13/10/2000 00:00:00;114,647425385369 13/10/2000 00:00:00;114,647425385369 16/10/2000 00:00:00;113,164972122004 16/10/2000 00:00:00;113,164972122004 16/10/2000 00:00:00;113,164972122004 17/10/2000 00:00:00;113,184650705146 17/10/2000 00:00:00;113,184650705146 17/10/2000 00:00:00;113,184650705146 18/10/2000 00:00:00;113,965234503112 18/10/2000 00:00:00;113,965234503112 18/10/2000 00:00:00;113,965234503112 19/10/2000 00:00:00;113,138734011148 19/10/2000 00:00:00;113,138734011148 19/10/2000 00:00:00;113,138734011148 20/10/2000 00:00:00;112,456543128891 20/10/2000 00:00:00;112,456543128891 20/10/2000 00:00:00;112,456543128891 23/10/2000 00:00:00;114,450639553949 23/10/2000 00:00:00;114,450639553949 23/10/2000 00:00:00;114,450639553949 24/10/2000 00:00:00;115,670711708753 24/10/2000 00:00:00;115,670711708753 24/10/2000 00:00:00;115,670711708753 25/10/2000 00:00:00;116,070842899308 25/10/2000 00:00:00;116,070842899308 25/10/2000 00:00:00;116,070842899308 26/10/2000 00:00:00;115,998688094454 26/10/2000 00:00:00;115,998688094454 26/10/2000 00:00:00;115,998688094454 27/10/2000 00:00:00;115,808461790748 27/10/2000 00:00:00;115,808461790748 27/10/2000 00:00:00;115,808461790748 30/10/2000 00:00:00;114,791734995077 30/10/2000 00:00:00;114,791734995077 30/10/2000 00:00:00;114,791734995077 31/10/2000 00:00:00;115,060675631351 31/10/2000 00:00:00;115,060675631351 31/10/2000 00:00:00;115,060675631351 01/11/2000 00:00:00;113,604460478842 01/11/2000 00:00:00;113,604460478842 01/11/2000 00:00:00;113,604460478842 02/11/2000 00:00:00;113,879960642830 02/11/2000 00:00:00;113,879960642830 02/11/2000 00:00:00;113,879960642830 03/11/2000 00:00:00;114,326008527382 03/11/2000 00:00:00;114,326008527382 03/11/2000 00:00:00;114,326008527382 06/11/2000 00:00:00;115,355854378481 06/11/2000 00:00:00;115,355854378481 06/11/2000 00:00:00;115,355854378481 07/11/2000 00:00:00;115,624795014755 07/11/2000 00:00:00;115,624795014755 07/11/2000 00:00:00;115,624795014755 08/11/2000 00:00:00;116,510331256146 08/11/2000 00:00:00;116,510331256146 08/11/2000 00:00:00;116,510331256146 09/11/2000 00:00:00;117,422105608393 09/11/2000 00:00:00;117,422105608393 09/11/2000 00:00:00;117,422105608393 10/11/2000 00:00:00;116,667759921282 10/11/2000 00:00:00;116,667759921282 10/11/2000 00:00:00;116,667759921282 13/11/2000 00:00:00;115,913414234172 13/11/2000 00:00:00;115,913414234172 13/11/2000 00:00:00;115,913414234172 14/11/2000 00:00:00;113,840603476546 14/11/2000 00:00:00;113,840603476546 14/11/2000 00:00:00;113,840603476546 15/11/2000 00:00:00;113,145293538862 15/11/2000 00:00:00;113,145293538862 15/11/2000 00:00:00;113,145293538862 16/11/2000 00:00:00;113,834043948832 16/11/2000 00:00:00;113,834043948832 16/11/2000 00:00:00;113,834043948832 17/11/2000 00:00:00;114,240734667100 17/11/2000 00:00:00;114,240734667100 17/11/2000 00:00:00;114,240734667100 20/11/2000 00:00:00;114,116103640534 20/11/2000 00:00:00;114,116103640534 20/11/2000 00:00:00;114,116103640534 21/11/2000 00:00:00;113,224007871430 21/11/2000 00:00:00;113,224007871430 21/11/2000 00:00:00;113,224007871430 22/11/2000 00:00:00;113,020662512296 22/11/2000 00:00:00;113,020662512296 22/11/2000 00:00:00;113,020662512296 23/11/2000 00:00:00;111,761233191207 23/11/2000 00:00:00;111,761233191207 23/11/2000 00:00:00;111,761233191207 24/11/2000 00:00:00;111,138078058376 24/11/2000 00:00:00;111,138078058376 24/11/2000 00:00:00;111,138078058376 27/11/2000 00:00:00;110,882256477530 27/11/2000 00:00:00;110,882256477530 27/11/2000 00:00:00;110,882256477530 28/11/2000 00:00:00;110,895375532958 28/11/2000 00:00:00;110,895375532958 28/11/2000 00:00:00;110,895375532958 29/11/2000 00:00:00;110,127910790420 29/11/2000 00:00:00;110,127910790420 29/11/2000 00:00:00;110,127910790420 30/11/2000 00:00:00;108,796326664477 30/11/2000 00:00:00;108,796326664477 30/11/2000 00:00:00;108,796326664477 01/12/2000 00:00:00;107,110528041978 01/12/2000 00:00:00;107,110528041978 01/12/2000 00:00:00;107,110528041978 04/12/2000 00:00:00;105,103312561492 04/12/2000 00:00:00;105,103312561492 04/12/2000 00:00:00;105,103312561492 05/12/2000 00:00:00;103,043620859295 05/12/2000 00:00:00;103,043620859295 05/12/2000 00:00:00;103,043620859295 06/12/2000 00:00:00;102,787799278449 06/12/2000 00:00:00;102,787799278449 06/12/2000 00:00:00;102,787799278449 07/12/2000 00:00:00;104,421121679236 07/12/2000 00:00:00;104,421121679236 07/12/2000 00:00:00;104,421121679236 08/12/2000 00:00:00;105,654312889469 08/12/2000 00:00:00;105,654312889469 08/12/2000 00:00:00;105,654312889469 11/12/2000 00:00:00;106,008527386025 11/12/2000 00:00:00;106,008527386025 11/12/2000 00:00:00;106,008527386025 12/12/2000 00:00:00;107,431944899964 12/12/2000 00:00:00;107,431944899964 12/12/2000 00:00:00;107,431944899964 13/12/2000 00:00:00;108,652017054769 13/12/2000 00:00:00;108,652017054769 13/12/2000 00:00:00;108,652017054769 14/12/2000 00:00:00;108,527386028202 14/12/2000 00:00:00;108,527386028202 14/12/2000 00:00:00;108,527386028202 15/12/2000 00:00:00;107,405706789108 15/12/2000 00:00:00;107,405706789108 15/12/2000 00:00:00;107,405706789108 18/12/2000 00:00:00;106,238110856015 18/12/2000 00:00:00;106,238110856015 18/12/2000 00:00:00;106,238110856015 19/12/2000 00:00:00;105,280419809770 19/12/2000 00:00:00;105,280419809770 19/12/2000 00:00:00;105,280419809770 20/12/2000 00:00:00;104,571990816658 20/12/2000 00:00:00;104,571990816658 20/12/2000 00:00:00;104,571990816658 21/12/2000 00:00:00;103,594621187271 21/12/2000 00:00:00;103,594621187271 21/12/2000 00:00:00;103,594621187271 22/12/2000 00:00:00;101,469334207934 22/12/2000 00:00:00;101,469334207934 22/12/2000 00:00:00;101,469334207934 27/12/2000 00:00:00;99,678583142011 27/12/2000 00:00:00;99,678583142011 27/12/2000 00:00:00;99,678583142011 28/12/2000 00:00:00;99,035749426038 28/12/2000 00:00:00;99,035749426038 28/12/2000 00:00:00;99,035749426038 29/12/2000 00:00:00;99,239094785172 29/12/2000 00:00:00;99,239094785172 29/12/2000 00:00:00;99,239094785172 02/01/2001 00:00:00;99,081666120036 02/01/2001 00:00:00;99,081666120036 02/01/2001 00:00:00;99,081666120036 03/01/2001 00:00:00;99,140701869462 03/01/2001 00:00:00;99,140701869462 03/01/2001 00:00:00;99,140701869462 04/01/2001 00:00:00;98,110856018363 04/01/2001 00:00:00;98,110856018363 04/01/2001 00:00:00;98,110856018363 05/01/2001 00:00:00;99,265332896028 05/01/2001 00:00:00;99,265332896028 05/01/2001 00:00:00;99,265332896028 08/01/2001 00:00:00;101,475893735648 08/01/2001 00:00:00;101,475893735648 08/01/2001 00:00:00;101,475893735648 09/01/2001 00:00:00;101,666120039354 09/01/2001 00:00:00;101,666120039354 09/01/2001 00:00:00;101,666120039354 10/01/2001 00:00:00;101,980977369626 10/01/2001 00:00:00;101,980977369626 10/01/2001 00:00:00;101,980977369626 11/01/2001 00:00:00;102,197441784188 11/01/2001 00:00:00;102,197441784188 11/01/2001 00:00:00;102,197441784188 12/01/2001 00:00:00;102,144965562476 12/01/2001 00:00:00;102,144965562476 12/01/2001 00:00:00;102,144965562476 15/01/2001 00:00:00;102,853394555589 15/01/2001 00:00:00;102,853394555589 15/01/2001 00:00:00;102,853394555589 16/01/2001 00:00:00;103,312561495569 16/01/2001 00:00:00;103,312561495569 16/01/2001 00:00:00;103,312561495569 17/01/2001 00:00:00;104,165300098389 17/01/2001 00:00:00;104,165300098389 17/01/2001 00:00:00;104,165300098389 18/01/2001 00:00:00;104,283371597242 18/01/2001 00:00:00;104,283371597242 18/01/2001 00:00:00;104,283371597242 19/01/2001 00:00:00;104,913086257786 19/01/2001 00:00:00;104,913086257786 19/01/2001 00:00:00;104,913086257786 22/01/2001 00:00:00;106,926861265985 22/01/2001 00:00:00;106,926861265985 22/01/2001 00:00:00;106,926861265985 23/01/2001 00:00:00;107,281075762542 23/01/2001 00:00:00;107,281075762542 23/01/2001 00:00:00;107,281075762542 24/01/2001 00:00:00;108,514266972774 24/01/2001 00:00:00;108,514266972774 24/01/2001 00:00:00;108,514266972774 25/01/2001 00:00:00;108,684814693338 25/01/2001 00:00:00;108,684814693338 25/01/2001 00:00:00;108,684814693338 26/01/2001 00:00:00;108,986552968183 26/01/2001 00:00:00;108,986552968183 26/01/2001 00:00:00;108,986552968183 29/01/2001 00:00:00;109,865529681859 29/01/2001 00:00:00;109,865529681859 29/01/2001 00:00:00;109,865529681859 30/01/2001 00:00:00;109,196457855031 30/01/2001 00:00:00;109,196457855031 30/01/2001 00:00:00;109,196457855031 31/01/2001 00:00:00;108,979993440469 31/01/2001 00:00:00;108,979993440469 31/01/2001 00:00:00;108,979993440469 01/02/2001 00:00:00;109,301410298455 01/02/2001 00:00:00;109,301410298455 01/02/2001 00:00:00;109,301410298455 02/02/2001 00:00:00;109,334207937025 02/02/2001 00:00:00;109,334207937025 02/02/2001 00:00:00;109,334207937025 05/02/2001 00:00:00;108,684814693338 05/02/2001 00:00:00;108,684814693338 05/02/2001 00:00:00;108,684814693338 06/02/2001 00:00:00;108,317481141354 06/02/2001 00:00:00;108,317481141354 06/02/2001 00:00:00;108,317481141354 07/02/2001 00:00:00;107,969826172512 07/02/2001 00:00:00;107,969826172512 07/02/2001 00:00:00;107,969826172512 08/02/2001 00:00:00;108,009183338796 08/02/2001 00:00:00;108,009183338796 08/02/2001 00:00:00;108,009183338796 09/02/2001 00:00:00;107,103968514263 09/02/2001 00:00:00;107,103968514263 09/02/2001 00:00:00;107,103968514263 12/02/2001 00:00:00;107,418825844536 12/02/2001 00:00:00;107,418825844536 12/02/2001 00:00:00;107,418825844536 13/02/2001 00:00:00;107,569694981958 13/02/2001 00:00:00;107,569694981958 13/02/2001 00:00:00;107,569694981958 14/02/2001 00:00:00;107,969826172512 14/02/2001 00:00:00;107,969826172512 14/02/2001 00:00:00;107,969826172512 15/02/2001 00:00:00;108,468350278776 15/02/2001 00:00:00;108,468350278776 15/02/2001 00:00:00;108,468350278776 16/02/2001 00:00:00;109,006231551325 16/02/2001 00:00:00;109,006231551325 16/02/2001 00:00:00;109,006231551325 19/02/2001 00:00:00;109,137422105605 19/02/2001 00:00:00;109,137422105605 19/02/2001 00:00:00;109,137422105605 20/02/2001 00:00:00;109,321088881597 20/02/2001 00:00:00;109,321088881597 20/02/2001 00:00:00;109,321088881597 21/02/2001 00:00:00;108,310921613640 21/02/2001 00:00:00;108,310921613640 21/02/2001 00:00:00;108,310921613640 22/02/2001 00:00:00;108,553624139058 22/02/2001 00:00:00;108,553624139058 22/02/2001 00:00:00;108,553624139058 23/02/2001 00:00:00;106,408658576579 23/02/2001 00:00:00;106,408658576579 23/02/2001 00:00:00;106,408658576579 26/02/2001 00:00:00;104,152181042961 26/02/2001 00:00:00;104,152181042961 26/02/2001 00:00:00;104,152181042961 27/02/2001 00:00:00;103,824204657261 27/02/2001 00:00:00;103,824204657261 27/02/2001 00:00:00;103,824204657261 28/02/2001 00:00:00;103,345359134139 28/02/2001 00:00:00;103,345359134139 28/02/2001 00:00:00;103,345359134139 01/03/2001 00:00:00;102,997704165297 01/03/2001 00:00:00;102,997704165297 01/03/2001 00:00:00;102,997704165297 02/03/2001 00:00:00;101,429977041649 02/03/2001 00:00:00;101,429977041649 02/03/2001 00:00:00;101,429977041649 05/03/2001 00:00:00;100,183666775989 05/03/2001 00:00:00;100,183666775989 05/03/2001 00:00:00;100,183666775989 06/03/2001 00:00:00;99,954083305998 06/03/2001 00:00:00;99,954083305998 06/03/2001 00:00:00;99,954083305998 07/03/2001 00:00:00;100,446047884549 07/03/2001 00:00:00;100,446047884549 07/03/2001 00:00:00;100,446047884549 08/03/2001 00:00:00;101,534929485074 08/03/2001 00:00:00;101,534929485074 08/03/2001 00:00:00;101,534929485074 09/03/2001 00:00:00;101,318465070511 09/03/2001 00:00:00;101,318465070511 09/03/2001 00:00:00;101,318465070511 12/03/2001 00:00:00;101,220072154801 12/03/2001 00:00:00;101,220072154801 12/03/2001 00:00:00;101,220072154801 13/03/2001 00:00:00;99,868809445716 13/03/2001 00:00:00;99,868809445716 13/03/2001 00:00:00;99,868809445716 14/03/2001 00:00:00;98,484749098061 14/03/2001 00:00:00;98,484749098061 14/03/2001 00:00:00;98,484749098061 15/03/2001 00:00:00;97,855034437517 15/03/2001 00:00:00;97,855034437517 15/03/2001 00:00:00;97,855034437517 16/03/2001 00:00:00;98,228927517215 16/03/2001 00:00:00;98,228927517215 16/03/2001 00:00:00;98,228927517215 19/03/2001 00:00:00;97,684486716953 19/03/2001 00:00:00;97,684486716953 19/03/2001 00:00:00;97,684486716953 20/03/2001 00:00:00;97,756641521807 20/03/2001 00:00:00;97,756641521807 20/03/2001 00:00:00;97,756641521807 21/03/2001 00:00:00;97,021974417838 21/03/2001 00:00:00;97,021974417838 21/03/2001 00:00:00;97,021974417838 22/03/2001 00:00:00;96,989176779268 22/03/2001 00:00:00;96,989176779268 22/03/2001 00:00:00;96,989176779268 23/03/2001 00:00:00;96,116759593306 23/03/2001 00:00:00;96,116759593306 23/03/2001 00:00:00;96,116759593306 26/03/2001 00:00:00;95,191866185631 26/03/2001 00:00:00;95,191866185631 26/03/2001 00:00:00;95,191866185631 27/03/2001 00:00:00;95,073794686779 27/03/2001 00:00:00;95,073794686779 27/03/2001 00:00:00;95,073794686779 28/03/2001 00:00:00;96,241390619872 28/03/2001 00:00:00;96,241390619872 28/03/2001 00:00:00;96,241390619872 29/03/2001 00:00:00;96,510331256146 29/03/2001 00:00:00;96,510331256146 29/03/2001 00:00:00;96,510331256146 30/03/2001 00:00:00;96,372581174152 30/03/2001 00:00:00;96,372581174152 30/03/2001 00:00:00;96,372581174152 02/04/2001 00:00:00;95,775664152178 02/04/2001 00:00:00;95,775664152178 02/04/2001 00:00:00;95,775664152178 03/04/2001 00:00:00;95,119711380777 03/04/2001 00:00:00;95,119711380777 03/04/2001 00:00:00;95,119711380777 04/04/2001 00:00:00;93,893079698258 04/04/2001 00:00:00;93,893079698258 04/04/2001 00:00:00;93,893079698258 05/04/2001 00:00:00;92,036733355195 05/04/2001 00:00:00;92,036733355195 05/04/2001 00:00:00;92,036733355195 06/04/2001 00:00:00;90,436208592978 06/04/2001 00:00:00;90,436208592978 06/04/2001 00:00:00;90,436208592978 09/04/2001 00:00:00;91,177435224661 09/04/2001 00:00:00;91,177435224661 09/04/2001 00:00:00;91,177435224661 10/04/2001 00:00:00;92,522138406031 10/04/2001 00:00:00;92,522138406031 10/04/2001 00:00:00;92,522138406031 11/04/2001 00:00:00;92,089209576907 11/04/2001 00:00:00;92,089209576907 11/04/2001 00:00:00;92,089209576907 12/04/2001 00:00:00;93,105936372578 12/04/2001 00:00:00;93,105936372578 12/04/2001 00:00:00;93,105936372578 17/04/2001 00:00:00;94,811413578219 17/04/2001 00:00:00;94,811413578219 17/04/2001 00:00:00;94,811413578219 18/04/2001 00:00:00;94,883568383073 18/04/2001 00:00:00;94,883568383073 18/04/2001 00:00:00;94,883568383073 19/04/2001 00:00:00;94,903246966215 19/04/2001 00:00:00;94,903246966215 19/04/2001 00:00:00;94,903246966215 20/04/2001 00:00:00;95,631354542469 20/04/2001 00:00:00;95,631354542469 20/04/2001 00:00:00;95,631354542469 23/04/2001 00:00:00;96,753033781564 23/04/2001 00:00:00;96,753033781564 23/04/2001 00:00:00;96,753033781564 24/04/2001 00:00:00;95,100032797635 24/04/2001 00:00:00;95,100032797635 24/04/2001 00:00:00;95,100032797635 25/04/2001 00:00:00;94,162020334532 25/04/2001 00:00:00;94,162020334532 25/04/2001 00:00:00;94,162020334532 26/04/2001 00:00:00;94,155460806818 26/04/2001 00:00:00;94,155460806818 26/04/2001 00:00:00;94,155460806818 27/04/2001 00:00:00;94,385044276809 27/04/2001 00:00:00;94,385044276809 27/04/2001 00:00:00;94,385044276809 30/04/2001 00:00:00;95,342735323053 30/04/2001 00:00:00;95,342735323053 30/04/2001 00:00:00;95,342735323053 02/05/2001 00:00:00;96,090521482450 02/05/2001 00:00:00;96,090521482450 02/05/2001 00:00:00;96,090521482450 03/05/2001 00:00:00;98,071498852079 03/05/2001 00:00:00;98,071498852079 03/05/2001 00:00:00;98,071498852079 04/05/2001 00:00:00;98,674975401767 04/05/2001 00:00:00;98,674975401767 04/05/2001 00:00:00;98,674975401767 07/05/2001 00:00:00;99,822892751718 07/05/2001 00:00:00;99,822892751718 07/05/2001 00:00:00;99,822892751718 08/05/2001 00:00:00;98,747130206621 08/05/2001 00:00:00;98,747130206621 08/05/2001 00:00:00;98,747130206621 09/05/2001 00:00:00;99,088225647750 09/05/2001 00:00:00;99,088225647750 09/05/2001 00:00:00;99,088225647750 10/05/2001 00:00:00;98,943916038042 10/05/2001 00:00:00;98,943916038042 10/05/2001 00:00:00;98,943916038042 11/05/2001 00:00:00;99,521154476874 11/05/2001 00:00:00;99,521154476874 11/05/2001 00:00:00;99,521154476874 14/05/2001 00:00:00;99,626106920298 14/05/2001 00:00:00;99,626106920298 14/05/2001 00:00:00;99,626106920298 15/05/2001 00:00:00;99,599868809442 15/05/2001 00:00:00;99,599868809442 15/05/2001 00:00:00;99,599868809442 16/05/2001 00:00:00;98,878320760902 16/05/2001 00:00:00;98,878320760902 16/05/2001 00:00:00;98,878320760902 17/05/2001 00:00:00;98,419153820921 17/05/2001 00:00:00;98,419153820921 17/05/2001 00:00:00;98,419153820921 18/05/2001 00:00:00;99,245654312886 18/05/2001 00:00:00;99,245654312886 18/05/2001 00:00:00;99,245654312886 21/05/2001 00:00:00;100,905214824529 21/05/2001 00:00:00;100,905214824529 21/05/2001 00:00:00;100,905214824529 22/05/2001 00:00:00;102,551656280744 22/05/2001 00:00:00;102,551656280744 22/05/2001 00:00:00;102,551656280744 23/05/2001 00:00:00;104,007871433253 23/05/2001 00:00:00;104,007871433253 23/05/2001 00:00:00;104,007871433253 24/05/2001 00:00:00;104,906526730072 24/05/2001 00:00:00;104,906526730072 24/05/2001 00:00:00;104,906526730072 25/05/2001 00:00:00;105,641193834040 25/05/2001 00:00:00;105,641193834040 25/05/2001 00:00:00;105,641193834040 28/05/2001 00:00:00;105,864217776316 28/05/2001 00:00:00;105,864217776316 28/05/2001 00:00:00;105,864217776316 29/05/2001 00:00:00;105,890455887172 29/05/2001 00:00:00;105,890455887172 29/05/2001 00:00:00;105,890455887172 30/05/2001 00:00:00;105,641193834040 30/05/2001 00:00:00;105,641193834040 30/05/2001 00:00:00;105,641193834040 31/05/2001 00:00:00;105,628074778612 31/05/2001 00:00:00;105,628074778612 31/05/2001 00:00:00;105,628074778612 01/06/2001 00:00:00;104,919645785499 01/06/2001 00:00:00;104,919645785499 01/06/2001 00:00:00;104,919645785499 05/06/2001 00:00:00;105,057395867494 05/06/2001 00:00:00;105,057395867494 05/06/2001 00:00:00;105,057395867494 06/06/2001 00:00:00;105,339455559196 06/06/2001 00:00:00;105,339455559196 06/06/2001 00:00:00;105,339455559196 07/06/2001 00:00:00;105,332896031482 07/06/2001 00:00:00;105,332896031482 07/06/2001 00:00:00;105,332896031482 08/06/2001 00:00:00;105,267300754342 08/06/2001 00:00:00;105,267300754342 08/06/2001 00:00:00;105,267300754342 11/06/2001 00:00:00;105,988848802882 11/06/2001 00:00:00;105,988848802882 11/06/2001 00:00:00;105,988848802882 12/06/2001 00:00:00;107,202361429973 12/06/2001 00:00:00;107,202361429973 12/06/2001 00:00:00;107,202361429973 13/06/2001 00:00:00;106,566087241715 13/06/2001 00:00:00;106,566087241715 13/06/2001 00:00:00;106,566087241715 14/06/2001 00:00:00;106,356182354866 14/06/2001 00:00:00;106,356182354866 14/06/2001 00:00:00;106,356182354866 15/06/2001 00:00:00;105,090193506064 15/06/2001 00:00:00;105,090193506064 15/06/2001 00:00:00;105,090193506064 18/06/2001 00:00:00;103,437192522134 18/06/2001 00:00:00;103,437192522134 18/06/2001 00:00:00;103,437192522134 19/06/2001 00:00:00;102,059691702194 19/06/2001 00:00:00;102,059691702194 19/06/2001 00:00:00;102,059691702194 20/06/2001 00:00:00;101,725155788779 20/06/2001 00:00:00;101,725155788779 20/06/2001 00:00:00;101,725155788779 21/06/2001 00:00:00;100,892095769101 21/06/2001 00:00:00;100,892095769101 21/06/2001 00:00:00;100,892095769101 22/06/2001 00:00:00;101,265988848799 22/06/2001 00:00:00;101,265988848799 22/06/2001 00:00:00;101,265988848799 25/06/2001 00:00:00;100,878976713673 25/06/2001 00:00:00;100,878976713673 25/06/2001 00:00:00;100,878976713673 26/06/2001 00:00:00;101,469334207933 26/06/2001 00:00:00;101,469334207933 26/06/2001 00:00:00;101,469334207933 27/06/2001 00:00:00;101,213512627087 27/06/2001 00:00:00;101,213512627087 27/06/2001 00:00:00;101,213512627087 28/06/2001 00:00:00;101,298786487369 28/06/2001 00:00:00;101,298786487369 28/06/2001 00:00:00;101,298786487369 29/06/2001 00:00:00;101,285667431941 29/06/2001 00:00:00;101,285667431941 29/06/2001 00:00:00;101,285667431941 02/07/2001 00:00:00;102,394227615608 02/07/2001 00:00:00;102,394227615608 02/07/2001 00:00:00;102,394227615608 03/07/2001 00:00:00;102,886192194158 03/07/2001 00:00:00;102,886192194158 03/07/2001 00:00:00;102,886192194158 04/07/2001 00:00:00;103,115775664148 04/07/2001 00:00:00;103,115775664148 04/07/2001 00:00:00;103,115775664148 05/07/2001 00:00:00;102,682846835024 05/07/2001 00:00:00;102,682846835024 05/07/2001 00:00:00;102,682846835024 06/07/2001 00:00:00;102,308953755326 06/07/2001 00:00:00;102,308953755326 06/07/2001 00:00:00;102,308953755326 09/07/2001 00:00:00;101,489012791075 09/07/2001 00:00:00;101,489012791075 09/07/2001 00:00:00;101,489012791075 10/07/2001 00:00:00;99,803214168576 10/07/2001 00:00:00;99,803214168576 10/07/2001 00:00:00;99,803214168576 11/07/2001 00:00:00;98,681534929481 11/07/2001 00:00:00;98,681534929481 11/07/2001 00:00:00;98,681534929481 12/07/2001 00:00:00;97,684486716953 12/07/2001 00:00:00;97,684486716953 12/07/2001 00:00:00;97,684486716953 13/07/2001 00:00:00;96,582486061000 13/07/2001 00:00:00;96,582486061000 13/07/2001 00:00:00;96,582486061000 16/07/2001 00:00:00;95,703509347323 16/07/2001 00:00:00;95,703509347323 16/07/2001 00:00:00;95,703509347323 17/07/2001 00:00:00;95,933092817313 17/07/2001 00:00:00;95,933092817313 17/07/2001 00:00:00;95,933092817313 18/07/2001 00:00:00;95,428009183335 18/07/2001 00:00:00;95,428009183335 18/07/2001 00:00:00;95,428009183335 19/07/2001 00:00:00;93,991472613968 19/07/2001 00:00:00;93,991472613968 19/07/2001 00:00:00;93,991472613968 20/07/2001 00:00:00;93,335519842568 20/07/2001 00:00:00;93,335519842568 20/07/2001 00:00:00;93,335519842568 23/07/2001 00:00:00;92,476221712033 23/07/2001 00:00:00;92,476221712033 23/07/2001 00:00:00;92,476221712033 24/07/2001 00:00:00;92,259757297471 24/07/2001 00:00:00;92,259757297471 24/07/2001 00:00:00;92,259757297471 25/07/2001 00:00:00;92,331912102325 25/07/2001 00:00:00;92,331912102325 25/07/2001 00:00:00;92,331912102325 26/07/2001 00:00:00;91,813709412919 26/07/2001 00:00:00;91,813709412919 26/07/2001 00:00:00;91,813709412919 27/07/2001 00:00:00;91,741554608065 27/07/2001 00:00:00;91,741554608065 27/07/2001 00:00:00;91,741554608065 30/07/2001 00:00:00;92,364709740895 30/07/2001 00:00:00;92,364709740895 30/07/2001 00:00:00;92,364709740895 31/07/2001 00:00:00;92,777959986877 31/07/2001 00:00:00;92,777959986877 31/07/2001 00:00:00;92,777959986877 01/08/2001 00:00:00;92,791079042305 01/08/2001 00:00:00;92,791079042305 01/08/2001 00:00:00;92,791079042305 02/08/2001 00:00:00;92,974745818297 02/08/2001 00:00:00;92,974745818297 02/08/2001 00:00:00;92,974745818297 03/08/2001 00:00:00;93,473269924562 03/08/2001 00:00:00;93,473269924562 03/08/2001 00:00:00;93,473269924562 06/08/2001 00:00:00;94,089865529678 06/08/2001 00:00:00;94,089865529678 06/08/2001 00:00:00;94,089865529678 07/08/2001 00:00:00;94,122663168248 07/08/2001 00:00:00;94,122663168248 07/08/2001 00:00:00;94,122663168248 08/08/2001 00:00:00;93,440472285992 08/08/2001 00:00:00;93,440472285992 08/08/2001 00:00:00;93,440472285992 09/08/2001 00:00:00;92,928829124299 09/08/2001 00:00:00;92,928829124299 09/08/2001 00:00:00;92,928829124299 10/08/2001 00:00:00;92,266316825185 10/08/2001 00:00:00;92,266316825185 10/08/2001 00:00:00;92,266316825185 13/08/2001 00:00:00;90,862577894388 13/08/2001 00:00:00;90,862577894388 13/08/2001 00:00:00;90,862577894388 14/08/2001 00:00:00;90,875696949816 14/08/2001 00:00:00;90,875696949816 14/08/2001 00:00:00;90,875696949816 15/08/2001 00:00:00;90,521482453260 15/08/2001 00:00:00;90,521482453260 15/08/2001 00:00:00;90,521482453260 16/08/2001 00:00:00;90,469006231548 16/08/2001 00:00:00;90,469006231548 16/08/2001 00:00:00;90,469006231548 17/08/2001 00:00:00;90,560839619544 17/08/2001 00:00:00;90,560839619544 17/08/2001 00:00:00;90,560839619544 20/08/2001 00:00:00;89,347326992453 20/08/2001 00:00:00;89,347326992453 20/08/2001 00:00:00;89,347326992453 21/08/2001 00:00:00;88,625778943912 21/08/2001 00:00:00;88,625778943912 21/08/2001 00:00:00;88,625778943912 22/08/2001 00:00:00;87,707445063952 22/08/2001 00:00:00;87,707445063952 22/08/2001 00:00:00;87,707445063952 23/08/2001 00:00:00;88,009183338796 23/08/2001 00:00:00;88,009183338796 23/08/2001 00:00:00;88,009183338796 24/08/2001 00:00:00;87,733683174808 24/08/2001 00:00:00;87,733683174808 24/08/2001 00:00:00;87,733683174808 27/08/2001 00:00:00;88,048540505080 27/08/2001 00:00:00;88,048540505080 27/08/2001 00:00:00;88,048540505080 28/08/2001 00:00:00;88,455231223348 28/08/2001 00:00:00;88,455231223348 28/08/2001 00:00:00;88,455231223348 29/08/2001 00:00:00;88,934076746471 29/08/2001 00:00:00;88,934076746471 29/08/2001 00:00:00;88,934076746471 30/08/2001 00:00:00;88,553624139058 30/08/2001 00:00:00;88,553624139058 30/08/2001 00:00:00;88,553624139058 31/08/2001 00:00:00;87,982945227940 31/08/2001 00:00:00;87,982945227940 31/08/2001 00:00:00;87,982945227940 03/09/2001 00:00:00;87,451623483106 03/09/2001 00:00:00;87,451623483106 03/09/2001 00:00:00;87,451623483106 04/09/2001 00:00:00;87,477861593962 04/09/2001 00:00:00;87,477861593962 04/09/2001 00:00:00;87,477861593962 05/09/2001 00:00:00;88,074778615936 05/09/2001 00:00:00;88,074778615936 05/09/2001 00:00:00;88,074778615936 06/09/2001 00:00:00;88,468350278776 06/09/2001 00:00:00;88,468350278776 06/09/2001 00:00:00;88,468350278776 07/09/2001 00:00:00;87,969826172512 07/09/2001 00:00:00;87,969826172512 07/09/2001 00:00:00;87,969826172512 10/09/2001 00:00:00;86,749754017707 10/09/2001 00:00:00;86,749754017707 10/09/2001 00:00:00;86,749754017707 11/09/2001 00:00:00;85,877336831745 11/09/2001 00:00:00;85,877336831745 11/09/2001 00:00:00;85,877336831745 17/09/2001 00:00:00;80,905214824529 17/09/2001 00:00:00;80,905214824529 17/09/2001 00:00:00;80,905214824529 18/09/2001 00:00:00;81,049524434237 18/09/2001 00:00:00;81,049524434237 18/09/2001 00:00:00;81,049524434237 19/09/2001 00:00:00;80,767464742535 19/09/2001 00:00:00;80,767464742535 19/09/2001 00:00:00;80,767464742535 20/09/2001 00:00:00;76,536569367002 20/09/2001 00:00:00;76,536569367002 20/09/2001 00:00:00;76,536569367002 21/09/2001 00:00:00;75,428009183336 21/09/2001 00:00:00;75,428009183336 21/09/2001 00:00:00;75,428009183336 24/09/2001 00:00:00;74,850770744503 24/09/2001 00:00:00;74,850770744503 24/09/2001 00:00:00;74,850770744503 25/09/2001 00:00:00;74,549032469659 25/09/2001 00:00:00;74,549032469659 25/09/2001 00:00:00;74,549032469659 26/09/2001 00:00:00;72,712364709738 26/09/2001 00:00:00;72,712364709738 26/09/2001 00:00:00;72,712364709738 27/09/2001 00:00:00;72,659888488026 27/09/2001 00:00:00;72,659888488026 27/09/2001 00:00:00;72,659888488026 28/09/2001 00:00:00;73,000983929154 28/09/2001 00:00:00;73,000983929154 28/09/2001 00:00:00;73,000983929154 01/10/2001 00:00:00;73,433912758278 01/10/2001 00:00:00;73,433912758278 01/10/2001 00:00:00;73,433912758278 02/10/2001 00:00:00;73,551984257130 02/10/2001 00:00:00;73,551984257130 02/10/2001 00:00:00;73,551984257130 03/10/2001 00:00:00;73,138734011148 03/10/2001 00:00:00;73,138734011148 03/10/2001 00:00:00;73,138734011148 04/10/2001 00:00:00;73,820924893405 04/10/2001 00:00:00;73,820924893405 04/10/2001 00:00:00;73,820924893405 05/10/2001 00:00:00;73,820924893405 05/10/2001 00:00:00;73,820924893405 05/10/2001 00:00:00;73,820924893405 08/10/2001 00:00:00;74,148901279105 08/10/2001 00:00:00;74,148901279105 08/10/2001 00:00:00;74,148901279105 09/10/2001 00:00:00;74,378484749095 09/10/2001 00:00:00;74,378484749095 09/10/2001 00:00:00;74,378484749095 10/10/2001 00:00:00;74,785175467363 10/10/2001 00:00:00;74,785175467363 10/10/2001 00:00:00;74,785175467363 11/10/2001 00:00:00;76,090521482450 11/10/2001 00:00:00;76,090521482450 11/10/2001 00:00:00;76,090521482450 12/10/2001 00:00:00;77,146605444405 12/10/2001 00:00:00;77,146605444405 12/10/2001 00:00:00;77,146605444405 15/10/2001 00:00:00;77,448343719249 15/10/2001 00:00:00;77,448343719249 15/10/2001 00:00:00;77,448343719249 16/10/2001 00:00:00;78,222367989501 16/10/2001 00:00:00;78,222367989501 16/10/2001 00:00:00;78,222367989501 17/10/2001 00:00:00;78,674975401768 17/10/2001 00:00:00;78,674975401768 17/10/2001 00:00:00;78,674975401768 18/10/2001 00:00:00;78,563463430630 18/10/2001 00:00:00;78,563463430630 18/10/2001 00:00:00;78,563463430630 19/10/2001 00:00:00;78,688094457196 19/10/2001 00:00:00;78,688094457196 19/10/2001 00:00:00;78,688094457196 22/10/2001 00:00:00;78,753689734336 22/10/2001 00:00:00;78,753689734336 22/10/2001 00:00:00;78,753689734336 23/10/2001 00:00:00;79,494916366018 23/10/2001 00:00:00;79,494916366018 23/10/2001 00:00:00;79,494916366018 24/10/2001 00:00:00;79,599868809442 24/10/2001 00:00:00;79,599868809442 24/10/2001 00:00:00;79,599868809442 25/10/2001 00:00:00;80,577238438829 25/10/2001 00:00:00;80,577238438829 25/10/2001 00:00:00;80,577238438829 26/10/2001 00:00:00;80,872417185959 26/10/2001 00:00:00;80,872417185959 26/10/2001 00:00:00;80,872417185959 29/10/2001 00:00:00;81,384060347651 29/10/2001 00:00:00;81,384060347651 29/10/2001 00:00:00;81,384060347651 30/10/2001 00:00:00;80,518202689403 30/10/2001 00:00:00;80,518202689403 30/10/2001 00:00:00;80,518202689403 31/10/2001 00:00:00;79,737618891436 31/10/2001 00:00:00;79,737618891436 31/10/2001 00:00:00;79,737618891436 01/11/2001 00:00:00;79,547392587730 01/11/2001 00:00:00;79,547392587730 01/11/2001 00:00:00;79,547392587730 02/11/2001 00:00:00;80,157428665133 02/11/2001 00:00:00;80,157428665133 02/11/2001 00:00:00;80,157428665133 05/11/2001 00:00:00;80,833060019675 05/11/2001 00:00:00;80,833060019675 05/11/2001 00:00:00;80,833060019675 06/11/2001 00:00:00;82,046572646766 06/11/2001 00:00:00;82,046572646766 06/11/2001 00:00:00;82,046572646766 07/11/2001 00:00:00;82,210560839616 07/11/2001 00:00:00;82,210560839616 07/11/2001 00:00:00;82,210560839616 08/11/2001 00:00:00;82,676287307310 08/11/2001 00:00:00;82,676287307310 08/11/2001 00:00:00;82,676287307310 09/11/2001 00:00:00;83,286323384713 09/11/2001 00:00:00;83,286323384713 09/11/2001 00:00:00;83,286323384713 12/11/2001 00:00:00;84,453919317805 12/11/2001 00:00:00;84,453919317805 12/11/2001 00:00:00;84,453919317805 13/11/2001 00:00:00;84,939324368642 13/11/2001 00:00:00;84,939324368642 13/11/2001 00:00:00;84,939324368642 14/11/2001 00:00:00;85,936372581170 14/11/2001 00:00:00;85,936372581170 14/11/2001 00:00:00;85,936372581170 15/11/2001 00:00:00;86,664480157425 15/11/2001 00:00:00;86,664480157425 15/11/2001 00:00:00;86,664480157425 16/11/2001 00:00:00;87,110528041977 16/11/2001 00:00:00;87,110528041977 16/11/2001 00:00:00;87,110528041977 19/11/2001 00:00:00;88,927517218756 19/11/2001 00:00:00;88,927517218756 19/11/2001 00:00:00;88,927517218756 20/11/2001 00:00:00;89,386684158737 20/11/2001 00:00:00;89,386684158737 20/11/2001 00:00:00;89,386684158737 21/11/2001 00:00:00;89,071826828464 21/11/2001 00:00:00;89,071826828464 21/11/2001 00:00:00;89,071826828464 22/11/2001 00:00:00;88,993112495896 22/11/2001 00:00:00;88,993112495896 22/11/2001 00:00:00;88,993112495896 23/11/2001 00:00:00;89,432600852735 23/11/2001 00:00:00;89,432600852735 23/11/2001 00:00:00;89,432600852735 26/11/2001 00:00:00;90,200065595273 26/11/2001 00:00:00;90,200065595273 26/11/2001 00:00:00;90,200065595273 27/11/2001 00:00:00;91,754673663492 27/11/2001 00:00:00;91,754673663492 27/11/2001 00:00:00;91,754673663492 28/11/2001 00:00:00;91,538209248930 28/11/2001 00:00:00;91,538209248930 28/11/2001 00:00:00;91,538209248930 29/11/2001 00:00:00;89,780255821577 29/11/2001 00:00:00;89,780255821577 29/11/2001 00:00:00;89,780255821577 30/11/2001 00:00:00;89,334207937025 30/11/2001 00:00:00;89,334207937025 30/11/2001 00:00:00;89,334207937025 03/12/2001 00:00:00;88,953755329612 03/12/2001 00:00:00;88,953755329612 03/12/2001 00:00:00;88,953755329612 04/12/2001 00:00:00;89,642505739583 04/12/2001 00:00:00;89,642505739583 04/12/2001 00:00:00;89,642505739583 05/12/2001 00:00:00;90,350934732695 05/12/2001 00:00:00;90,350934732695 05/12/2001 00:00:00;90,350934732695 06/12/2001 00:00:00;92,397507379465 06/12/2001 00:00:00;92,397507379465 06/12/2001 00:00:00;92,397507379465 07/12/2001 00:00:00;93,689734339123 07/12/2001 00:00:00;93,689734339123 07/12/2001 00:00:00;93,689734339123 10/12/2001 00:00:00;94,339127582810 10/12/2001 00:00:00;94,339127582810 10/12/2001 00:00:00;94,339127582810 11/12/2001 00:00:00;93,656936700553 11/12/2001 00:00:00;93,656936700553 11/12/2001 00:00:00;93,656936700553 12/12/2001 00:00:00;93,538865201701 12/12/2001 00:00:00;93,538865201701 12/12/2001 00:00:00;93,538865201701 13/12/2001 00:00:00;93,571662840271 13/12/2001 00:00:00;93,571662840271 13/12/2001 00:00:00;93,571662840271 14/12/2001 00:00:00;92,351590685466 14/12/2001 00:00:00;92,351590685466 14/12/2001 00:00:00;92,351590685466 17/12/2001 00:00:00;91,269268612656 17/12/2001 00:00:00;91,269268612656 17/12/2001 00:00:00;91,269268612656 18/12/2001 00:00:00;90,947851754670 18/12/2001 00:00:00;90,947851754670 18/12/2001 00:00:00;90,947851754670 19/12/2001 00:00:00;91,400459166936 19/12/2001 00:00:00;91,400459166936 19/12/2001 00:00:00;91,400459166936 20/12/2001 00:00:00;91,026566087238 20/12/2001 00:00:00;91,026566087238 20/12/2001 00:00:00;91,026566087238 21/12/2001 00:00:00;91,223351918658 21/12/2001 00:00:00;91,223351918658 21/12/2001 00:00:00;91,223351918658 24/12/2001 00:00:00;91,656280747782 24/12/2001 00:00:00;91,656280747782 24/12/2001 00:00:00;91,656280747782 27/12/2001 00:00:00;92,482781239747 27/12/2001 00:00:00;92,482781239747 27/12/2001 00:00:00;92,482781239747 28/12/2001 00:00:00;93,046900623151 28/12/2001 00:00:00;93,046900623151 28/12/2001 00:00:00;93,046900623151 02/01/2002 00:00:00;93,407674647421 02/01/2002 00:00:00;93,407674647421 02/01/2002 00:00:00;93,407674647421 03/01/2002 00:00:00;93,775008199405 03/01/2002 00:00:00;93,775008199405 03/01/2002 00:00:00;93,775008199405 04/01/2002 00:00:00;95,113151853062 04/01/2002 00:00:00;95,113151853062 04/01/2002 00:00:00;95,113151853062 07/01/2002 00:00:00;96,602164644141 07/01/2002 00:00:00;96,602164644141 07/01/2002 00:00:00;96,602164644141 08/01/2002 00:00:00;98,150213184646 08/01/2002 00:00:00;98,150213184646 08/01/2002 00:00:00;98,150213184646 09/01/2002 00:00:00;97,907510659228 09/01/2002 00:00:00;97,907510659228 09/01/2002 00:00:00;97,907510659228 10/01/2002 00:00:00;97,520498524102 10/01/2002 00:00:00;97,520498524102 10/01/2002 00:00:00;97,520498524102 11/01/2002 00:00:00;96,962938668411 11/01/2002 00:00:00;96,962938668411 11/01/2002 00:00:00;96,962938668411 14/01/2002 00:00:00;96,182354870445 14/01/2002 00:00:00;96,182354870445 14/01/2002 00:00:00;96,182354870445 15/01/2002 00:00:00;95,670711708753 15/01/2002 00:00:00;95,670711708753 15/01/2002 00:00:00;95,670711708753 16/01/2002 00:00:00;95,500163988188 16/01/2002 00:00:00;95,500163988188 16/01/2002 00:00:00;95,500163988188 17/01/2002 00:00:00;95,224663824200 17/01/2002 00:00:00;95,224663824200 17/01/2002 00:00:00;95,224663824200 18/01/2002 00:00:00;95,408330600192 18/01/2002 00:00:00;95,408330600192 18/01/2002 00:00:00;95,408330600192 21/01/2002 00:00:00;95,821580846175 21/01/2002 00:00:00;95,821580846175 21/01/2002 00:00:00;95,821580846175 22/01/2002 00:00:00;95,906854706457 22/01/2002 00:00:00;95,906854706457 22/01/2002 00:00:00;95,906854706457 23/01/2002 00:00:00;96,156116759589 23/01/2002 00:00:00;96,156116759589 23/01/2002 00:00:00;96,156116759589 24/01/2002 00:00:00;96,346343063295 24/01/2002 00:00:00;96,346343063295 24/01/2002 00:00:00;96,346343063295 25/01/2002 00:00:00;97,789439160376 25/01/2002 00:00:00;97,789439160376 25/01/2002 00:00:00;97,789439160376 28/01/2002 00:00:00;99,776976057719 28/01/2002 00:00:00;99,776976057719 28/01/2002 00:00:00;99,776976057719 29/01/2002 00:00:00;100,255821580842 29/01/2002 00:00:00;100,255821580842 29/01/2002 00:00:00;100,255821580842 30/01/2002 00:00:00;99,908166611999 30/01/2002 00:00:00;99,908166611999 30/01/2002 00:00:00;99,908166611999 31/01/2002 00:00:00;98,412594293206 31/01/2002 00:00:00;98,412594293206 31/01/2002 00:00:00;98,412594293206 01/02/2002 00:00:00;98,694653984908 01/02/2002 00:00:00;98,694653984908 01/02/2002 00:00:00;98,694653984908 04/02/2002 00:00:00;99,324368645453 04/02/2002 00:00:00;99,324368645453 04/02/2002 00:00:00;99,324368645453 05/02/2002 00:00:00;98,793046900619 05/02/2002 00:00:00;98,793046900619 05/02/2002 00:00:00;98,793046900619 06/02/2002 00:00:00;98,097736962934 06/02/2002 00:00:00;98,097736962934 06/02/2002 00:00:00;98,097736962934 07/02/2002 00:00:00;98,235487044928 07/02/2002 00:00:00;98,235487044928 07/02/2002 00:00:00;98,235487044928 08/02/2002 00:00:00;97,782879632662 08/02/2002 00:00:00;97,782879632662 08/02/2002 00:00:00;97,782879632662 11/02/2002 00:00:00;96,903902918985 11/02/2002 00:00:00;96,903902918985 11/02/2002 00:00:00;96,903902918985 12/02/2002 00:00:00;97,081010167263 12/02/2002 00:00:00;97,081010167263 12/02/2002 00:00:00;97,081010167263 13/02/2002 00:00:00;97,297474581826 13/02/2002 00:00:00;97,297474581826 13/02/2002 00:00:00;97,297474581826 14/02/2002 00:00:00;97,717284355522 14/02/2002 00:00:00;97,717284355522 14/02/2002 00:00:00;97,717284355522 15/02/2002 00:00:00;98,819285011475 15/02/2002 00:00:00;98,819285011475 15/02/2002 00:00:00;98,819285011475 18/02/2002 00:00:00;100,295178747125 18/02/2002 00:00:00;100,295178747125 18/02/2002 00:00:00;100,295178747125 19/02/2002 00:00:00;100,518202689402 19/02/2002 00:00:00;100,518202689402 19/02/2002 00:00:00;100,518202689402 20/02/2002 00:00:00;100,032797638565 20/02/2002 00:00:00;100,032797638565 20/02/2002 00:00:00;100,032797638565 21/02/2002 00:00:00;98,838963594617 21/02/2002 00:00:00;98,838963594617 21/02/2002 00:00:00;98,838963594617 22/02/2002 00:00:00;98,681534929480 22/02/2002 00:00:00;98,681534929480 22/02/2002 00:00:00;98,681534929480 25/02/2002 00:00:00;98,366677599208 25/02/2002 00:00:00;98,366677599208 25/02/2002 00:00:00;98,366677599208 26/02/2002 00:00:00;98,301082322068 26/02/2002 00:00:00;98,301082322068 26/02/2002 00:00:00;98,301082322068 27/02/2002 00:00:00;99,048868481465 27/02/2002 00:00:00;99,048868481465 27/02/2002 00:00:00;99,048868481465 28/02/2002 00:00:00;99,934404722855 28/02/2002 00:00:00;99,934404722855 28/02/2002 00:00:00;99,934404722855 01/03/2002 00:00:00;100,721548048536 01/03/2002 00:00:00;100,721548048536 01/03/2002 00:00:00;100,721548048536 04/03/2002 00:00:00;101,108560183662 04/03/2002 00:00:00;101,108560183662 04/03/2002 00:00:00;101,108560183662 05/03/2002 00:00:00;102,531977697601 05/03/2002 00:00:00;102,531977697601 05/03/2002 00:00:00;102,531977697601 06/03/2002 00:00:00;103,752049852406 06/03/2002 00:00:00;103,752049852406 06/03/2002 00:00:00;103,752049852406 07/03/2002 00:00:00;103,358478189565 07/03/2002 00:00:00;103,358478189565 07/03/2002 00:00:00;103,358478189565 08/03/2002 00:00:00;103,292882912425 08/03/2002 00:00:00;103,292882912425 08/03/2002 00:00:00;103,292882912425 11/03/2002 00:00:00;103,082978025577 11/03/2002 00:00:00;103,082978025577 11/03/2002 00:00:00;103,082978025577 12/03/2002 00:00:00;103,640537881268 12/03/2002 00:00:00;103,640537881268 12/03/2002 00:00:00;103,640537881268 13/03/2002 00:00:00;103,817645129546 13/03/2002 00:00:00;103,817645129546 13/03/2002 00:00:00;103,817645129546 14/03/2002 00:00:00;103,542144965558 14/03/2002 00:00:00;103,542144965558 14/03/2002 00:00:00;103,542144965558 15/03/2002 00:00:00;102,991144637581 15/03/2002 00:00:00;102,991144637581 15/03/2002 00:00:00;102,991144637581 18/03/2002 00:00:00;102,840275500159 18/03/2002 00:00:00;102,840275500159 18/03/2002 00:00:00;102,840275500159 19/03/2002 00:00:00;103,463430632989 19/03/2002 00:00:00;103,463430632989 19/03/2002 00:00:00;103,463430632989 20/03/2002 00:00:00;103,712692686122 20/03/2002 00:00:00;103,712692686122 20/03/2002 00:00:00;103,712692686122 21/03/2002 00:00:00;103,889799934400 21/03/2002 00:00:00;103,889799934400 21/03/2002 00:00:00;103,889799934400 22/03/2002 00:00:00;103,371597244993 22/03/2002 00:00:00;103,371597244993 22/03/2002 00:00:00;103,371597244993 25/03/2002 00:00:00;104,381764512950 25/03/2002 00:00:00;104,381764512950 25/03/2002 00:00:00;104,381764512950 26/03/2002 00:00:00;104,467038373232 26/03/2002 00:00:00;104,467038373232 26/03/2002 00:00:00;104,467038373232 27/03/2002 00:00:00;104,086585765820 27/03/2002 00:00:00;104,086585765820 27/03/2002 00:00:00;104,086585765820 28/03/2002 00:00:00;104,709740898650 28/03/2002 00:00:00;104,709740898650 28/03/2002 00:00:00;104,709740898650 02/04/2002 00:00:00;105,936372581169 02/04/2002 00:00:00;105,936372581169 02/04/2002 00:00:00;105,936372581169 03/04/2002 00:00:00;105,969170219739 03/04/2002 00:00:00;105,969170219739 03/04/2002 00:00:00;105,969170219739 04/04/2002 00:00:00;105,792062971461 04/04/2002 00:00:00;105,792062971461 04/04/2002 00:00:00;105,792062971461 05/04/2002 00:00:00;105,555919973757 05/04/2002 00:00:00;105,555919973757 05/04/2002 00:00:00;105,555919973757 08/04/2002 00:00:00;105,883896359457 08/04/2002 00:00:00;105,883896359457 08/04/2002 00:00:00;105,883896359457 09/04/2002 00:00:00;106,034765496879 09/04/2002 00:00:00;106,034765496879 09/04/2002 00:00:00;106,034765496879 10/04/2002 00:00:00;105,588717612327 10/04/2002 00:00:00;105,588717612327 10/04/2002 00:00:00;105,588717612327 11/04/2002 00:00:00;105,011479173494 11/04/2002 00:00:00;105,011479173494 11/04/2002 00:00:00;105,011479173494 12/04/2002 00:00:00;105,214824532629 12/04/2002 00:00:00;105,214824532629 12/04/2002 00:00:00;105,214824532629 15/04/2002 00:00:00;105,195145949486 15/04/2002 00:00:00;105,195145949486 15/04/2002 00:00:00;105,195145949486 16/04/2002 00:00:00;105,890455887171 16/04/2002 00:00:00;105,890455887171 16/04/2002 00:00:00;105,890455887171 17/04/2002 00:00:00;106,179075106587 17/04/2002 00:00:00;106,179075106587 17/04/2002 00:00:00;106,179075106587 18/04/2002 00:00:00;107,195801902258 18/04/2002 00:00:00;107,195801902258 18/04/2002 00:00:00;107,195801902258 19/04/2002 00:00:00;107,464742538532 19/04/2002 00:00:00;107,464742538532 19/04/2002 00:00:00;107,464742538532 22/04/2002 00:00:00;107,418825844534 22/04/2002 00:00:00;107,418825844534 22/04/2002 00:00:00;107,418825844534 23/04/2002 00:00:00;107,615611675954 23/04/2002 00:00:00;107,615611675954 23/04/2002 00:00:00;107,615611675954 24/04/2002 00:00:00;107,753361757948 24/04/2002 00:00:00;107,753361757948 24/04/2002 00:00:00;107,753361757948 25/04/2002 00:00:00;107,018694653980 25/04/2002 00:00:00;107,018694653980 25/04/2002 00:00:00;107,018694653980 26/04/2002 00:00:00;106,795670711703 26/04/2002 00:00:00;106,795670711703 26/04/2002 00:00:00;106,795670711703 29/04/2002 00:00:00;105,359134142337 29/04/2002 00:00:00;105,359134142337 29/04/2002 00:00:00;105,359134142337 30/04/2002 00:00:00;104,047228599536 30/04/2002 00:00:00;104,047228599536 30/04/2002 00:00:00;104,047228599536 02/05/2002 00:00:00;103,371597244993 02/05/2002 00:00:00;103,371597244993 02/05/2002 00:00:00;103,371597244993 03/05/2002 00:00:00;103,666775992123 03/05/2002 00:00:00;103,666775992123 03/05/2002 00:00:00;103,666775992123 06/05/2002 00:00:00;103,056739914721 06/05/2002 00:00:00;103,056739914721 06/05/2002 00:00:00;103,056739914721 07/05/2002 00:00:00;102,158084617902 07/05/2002 00:00:00;102,158084617902 07/05/2002 00:00:00;102,158084617902 10/05/2002 00:00:00;101,836667759916 10/05/2002 00:00:00;101,836667759916 10/05/2002 00:00:00;101,836667759916 13/05/2002 00:00:00;101,705477205636 13/05/2002 00:00:00;101,705477205636 13/05/2002 00:00:00;101,705477205636 14/05/2002 00:00:00;101,534929485072 14/05/2002 00:00:00;101,534929485072 14/05/2002 00:00:00;101,534929485072 15/05/2002 00:00:00;102,656608724167 15/05/2002 00:00:00;102,656608724167 15/05/2002 00:00:00;102,656608724167 16/05/2002 00:00:00;103,181370941287 16/05/2002 00:00:00;103,181370941287 16/05/2002 00:00:00;103,181370941287 17/05/2002 00:00:00;103,430632994419 17/05/2002 00:00:00;103,430632994419 17/05/2002 00:00:00;103,430632994419 21/05/2002 00:00:00;103,502787799273 21/05/2002 00:00:00;103,502787799273 21/05/2002 00:00:00;103,502787799273 22/05/2002 00:00:00;102,676287307309 22/05/2002 00:00:00;102,676287307309 22/05/2002 00:00:00;102,676287307309 23/05/2002 00:00:00;102,131846507046 23/05/2002 00:00:00;102,131846507046 23/05/2002 00:00:00;102,131846507046 24/05/2002 00:00:00;102,059691702192 24/05/2002 00:00:00;102,059691702192 24/05/2002 00:00:00;102,059691702192 27/05/2002 00:00:00;102,571334863885 27/05/2002 00:00:00;102,571334863885 27/05/2002 00:00:00;102,571334863885 28/05/2002 00:00:00;102,440144309605 28/05/2002 00:00:00;102,440144309605 28/05/2002 00:00:00;102,440144309605 29/05/2002 00:00:00;101,980977369624 29/05/2002 00:00:00;101,980977369624 29/05/2002 00:00:00;101,980977369624 30/05/2002 00:00:00;101,082322072806 30/05/2002 00:00:00;101,082322072806 30/05/2002 00:00:00;101,082322072806 31/05/2002 00:00:00;100,137750081989 31/05/2002 00:00:00;100,137750081989 31/05/2002 00:00:00;100,137750081989 03/06/2002 00:00:00;99,678583142009 03/06/2002 00:00:00;99,678583142009 03/06/2002 00:00:00;99,678583142009 04/06/2002 00:00:00;98,583142013770 04/06/2002 00:00:00;98,583142013770 04/06/2002 00:00:00;98,583142013770 05/06/2002 00:00:00;98,196129878644 05/06/2002 00:00:00;98,196129878644 05/06/2002 00:00:00;98,196129878644 06/06/2002 00:00:00;98,327320432924 06/06/2002 00:00:00;98,327320432924 06/06/2002 00:00:00;98,327320432924 07/06/2002 00:00:00;98,005903574938 07/06/2002 00:00:00;98,005903574938 07/06/2002 00:00:00;98,005903574938 10/06/2002 00:00:00;96,654640865853 10/06/2002 00:00:00;96,654640865853 10/06/2002 00:00:00;96,654640865853 11/06/2002 00:00:00;96,372581174151 11/06/2002 00:00:00;96,372581174151 11/06/2002 00:00:00;96,372581174151 12/06/2002 00:00:00;96,444735979005 12/06/2002 00:00:00;96,444735979005 12/06/2002 00:00:00;96,444735979005 13/06/2002 00:00:00;96,077402427020 13/06/2002 00:00:00;96,077402427020 13/06/2002 00:00:00;96,077402427020 14/06/2002 00:00:00;96,077402427020 14/06/2002 00:00:00;96,077402427020 14/06/2002 00:00:00;96,077402427020 17/06/2002 00:00:00;95,473925877332 17/06/2002 00:00:00;95,473925877332 17/06/2002 00:00:00;95,473925877332 18/06/2002 00:00:00;94,824532633646 18/06/2002 00:00:00;94,824532633646 18/06/2002 00:00:00;94,824532633646 19/06/2002 00:00:00;94,653984913081 19/06/2002 00:00:00;94,653984913081 19/06/2002 00:00:00;94,653984913081 20/06/2002 00:00:00;93,000983929152 20/06/2002 00:00:00;93,000983929152 20/06/2002 00:00:00;93,000983929152 21/06/2002 00:00:00;92,049852410622 21/06/2002 00:00:00;92,049852410622 21/06/2002 00:00:00;92,049852410622 24/06/2002 00:00:00;90,186946539845 24/06/2002 00:00:00;90,186946539845 24/06/2002 00:00:00;90,186946539845 25/06/2002 00:00:00;88,776648081334 25/06/2002 00:00:00;88,776648081334 25/06/2002 00:00:00;88,776648081334 26/06/2002 00:00:00;88,514266972773 26/06/2002 00:00:00;88,514266972773 26/06/2002 00:00:00;88,514266972773 27/06/2002 00:00:00;86,835027877988 27/06/2002 00:00:00;86,835027877988 27/06/2002 00:00:00;86,835027877988 28/06/2002 00:00:00;86,146277468018 28/06/2002 00:00:00;86,146277468018 28/06/2002 00:00:00;86,146277468018 01/07/2002 00:00:00;87,222040013115 01/07/2002 00:00:00;87,222040013115 01/07/2002 00:00:00;87,222040013115 02/07/2002 00:00:00;87,018694653980 02/07/2002 00:00:00;87,018694653980 02/07/2002 00:00:00;87,018694653980 03/07/2002 00:00:00;86,782551656276 03/07/2002 00:00:00;86,782551656276 03/07/2002 00:00:00;86,782551656276 04/07/2002 00:00:00;86,946539849126 04/07/2002 00:00:00;86,946539849126 04/07/2002 00:00:00;86,946539849126 05/07/2002 00:00:00;87,956707117083 05/07/2002 00:00:00;87,956707117083 05/07/2002 00:00:00;87,956707117083 08/07/2002 00:00:00;88,533945555915 08/07/2002 00:00:00;88,533945555915 08/07/2002 00:00:00;88,533945555915 09/07/2002 00:00:00;89,603148573298 09/07/2002 00:00:00;89,603148573298 09/07/2002 00:00:00;89,603148573298 10/07/2002 00:00:00;89,137422105604 10/07/2002 00:00:00;89,137422105604 10/07/2002 00:00:00;89,137422105604 11/07/2002 00:00:00;88,868481469330 11/07/2002 00:00:00;88,868481469330 11/07/2002 00:00:00;88,868481469330 12/07/2002 00:00:00;87,818957035089 12/07/2002 00:00:00;87,818957035089 12/07/2002 00:00:00;87,818957035089 15/07/2002 00:00:00;88,317481141353 15/07/2002 00:00:00;88,317481141353 15/07/2002 00:00:00;88,317481141353 16/07/2002 00:00:00;87,117087569690 16/07/2002 00:00:00;87,117087569690 16/07/2002 00:00:00;87,117087569690 17/07/2002 00:00:00;86,349622827152 17/07/2002 00:00:00;86,349622827152 17/07/2002 00:00:00;86,349622827152 18/07/2002 00:00:00;86,552968186286 18/07/2002 00:00:00;86,552968186286 18/07/2002 00:00:00;86,552968186286 19/07/2002 00:00:00;86,605444407998 19/07/2002 00:00:00;86,605444407998 19/07/2002 00:00:00;86,605444407998 22/07/2002 00:00:00;85,687110528038 22/07/2002 00:00:00;85,687110528038 22/07/2002 00:00:00;85,687110528038 23/07/2002 00:00:00;84,296490652669 23/07/2002 00:00:00;84,296490652669 23/07/2002 00:00:00;84,296490652669 24/07/2002 00:00:00;84,329288291239 24/07/2002 00:00:00;84,329288291239 24/07/2002 00:00:00;84,329288291239 25/07/2002 00:00:00;82,656608724168 25/07/2002 00:00:00;82,656608724168 25/07/2002 00:00:00;82,656608724168 26/07/2002 00:00:00;82,525418169887 26/07/2002 00:00:00;82,525418169887 26/07/2002 00:00:00;82,525418169887 29/07/2002 00:00:00;80,964250573954 29/07/2002 00:00:00;80,964250573954 29/07/2002 00:00:00;80,964250573954 30/07/2002 00:00:00;80,223023942272 30/07/2002 00:00:00;80,223023942272 30/07/2002 00:00:00;80,223023942272 31/07/2002 00:00:00;81,469334207933 31/07/2002 00:00:00;81,469334207933 31/07/2002 00:00:00;81,469334207933 01/08/2002 00:00:00;81,567727123643 01/08/2002 00:00:00;81,567727123643 01/08/2002 00:00:00;81,567727123643 02/08/2002 00:00:00;81,036405378808 02/08/2002 00:00:00;81,036405378808 02/08/2002 00:00:00;81,036405378808 05/08/2002 00:00:00;79,927845195142 05/08/2002 00:00:00;79,927845195142 05/08/2002 00:00:00;79,927845195142 06/08/2002 00:00:00;78,957035093469 06/08/2002 00:00:00;78,957035093469 06/08/2002 00:00:00;78,957035093469 07/08/2002 00:00:00;78,196129878645 07/08/2002 00:00:00;78,196129878645 07/08/2002 00:00:00;78,196129878645 08/08/2002 00:00:00;79,704821252866 08/08/2002 00:00:00;79,704821252866 08/08/2002 00:00:00;79,704821252866 09/08/2002 00:00:00;80,564119383400 09/08/2002 00:00:00;80,564119383400 09/08/2002 00:00:00;80,564119383400 12/08/2002 00:00:00;81,056083961950 12/08/2002 00:00:00;81,056083961950 12/08/2002 00:00:00;81,056083961950 13/08/2002 00:00:00;80,695309937680 13/08/2002 00:00:00;80,695309937680 13/08/2002 00:00:00;80,695309937680 14/08/2002 00:00:00;80,249262053128 14/08/2002 00:00:00;80,249262053128 14/08/2002 00:00:00;80,249262053128 16/08/2002 00:00:00;80,380452607408 16/08/2002 00:00:00;80,380452607408 16/08/2002 00:00:00;80,380452607408 19/08/2002 00:00:00;81,272548376513 19/08/2002 00:00:00;81,272548376513 19/08/2002 00:00:00;81,272548376513 20/08/2002 00:00:00;81,672679567067 20/08/2002 00:00:00;81,672679567067 20/08/2002 00:00:00;81,672679567067 21/08/2002 00:00:00;82,407346671035 21/08/2002 00:00:00;82,407346671035 21/08/2002 00:00:00;82,407346671035 22/08/2002 00:00:00;82,374549032465 22/08/2002 00:00:00;82,374549032465 22/08/2002 00:00:00;82,374549032465 23/08/2002 00:00:00;83,023942276152 23/08/2002 00:00:00;83,023942276152 23/08/2002 00:00:00;83,023942276152 26/08/2002 00:00:00;83,043620859294 26/08/2002 00:00:00;83,043620859294 26/08/2002 00:00:00;83,043620859294 27/08/2002 00:00:00;82,873073138730 27/08/2002 00:00:00;82,873073138730 27/08/2002 00:00:00;82,873073138730 28/08/2002 00:00:00;82,715644473593 28/08/2002 00:00:00;82,715644473593 28/08/2002 00:00:00;82,715644473593 29/08/2002 00:00:00;81,738274844207 29/08/2002 00:00:00;81,738274844207 29/08/2002 00:00:00;81,738274844207 30/08/2002 00:00:00;81,082322072806 30/08/2002 00:00:00;81,082322072806 30/08/2002 00:00:00;81,082322072806 02/09/2002 00:00:00;81,416857986221 02/09/2002 00:00:00;81,416857986221 02/09/2002 00:00:00;81,416857986221 03/09/2002 00:00:00;81,226631682515 03/09/2002 00:00:00;81,226631682515 03/09/2002 00:00:00;81,226631682515 04/09/2002 00:00:00;80,531321744830 04/09/2002 00:00:00;80,531321744830 04/09/2002 00:00:00;80,531321744830 05/09/2002 00:00:00;79,291571006883 05/09/2002 00:00:00;79,291571006883 05/09/2002 00:00:00;79,291571006883 06/09/2002 00:00:00;79,298130534597 06/09/2002 00:00:00;79,298130534597 06/09/2002 00:00:00;79,298130534597 09/09/2002 00:00:00;79,422761561163 09/09/2002 00:00:00;79,422761561163 09/09/2002 00:00:00;79,422761561163 10/09/2002 00:00:00;79,816333224004 10/09/2002 00:00:00;79,816333224004 10/09/2002 00:00:00;79,816333224004 11/09/2002 00:00:00;80,505083633974 11/09/2002 00:00:00;80,505083633974 11/09/2002 00:00:00;80,505083633974 12/09/2002 00:00:00;81,416857986221 12/09/2002 00:00:00;81,416857986221 12/09/2002 00:00:00;81,416857986221 13/09/2002 00:00:00;81,633322400783 13/09/2002 00:00:00;81,633322400783 13/09/2002 00:00:00;81,633322400783 16/09/2002 00:00:00;80,846179075102 16/09/2002 00:00:00;80,846179075102 16/09/2002 00:00:00;80,846179075102 17/09/2002 00:00:00;80,839619547388 17/09/2002 00:00:00;80,839619547388 17/09/2002 00:00:00;80,839619547388 18/09/2002 00:00:00;81,141357822232 18/09/2002 00:00:00;81,141357822232 18/09/2002 00:00:00;81,141357822232 19/09/2002 00:00:00;79,685142669723 19/09/2002 00:00:00;79,685142669723 19/09/2002 00:00:00;79,685142669723 20/09/2002 00:00:00;78,340439488353 20/09/2002 00:00:00;78,340439488353 20/09/2002 00:00:00;78,340439488353 23/09/2002 00:00:00;77,743522466378 23/09/2002 00:00:00;77,743522466378 23/09/2002 00:00:00;77,743522466378 24/09/2002 00:00:00;76,234831092157 24/09/2002 00:00:00;76,234831092157 24/09/2002 00:00:00;76,234831092157 25/09/2002 00:00:00;75,395211544765 25/09/2002 00:00:00;75,395211544765 25/09/2002 00:00:00;75,395211544765 26/09/2002 00:00:00;74,988520826496 26/09/2002 00:00:00;74,988520826496 26/09/2002 00:00:00;74,988520826496 27/09/2002 00:00:00;75,368973433909 27/09/2002 00:00:00;75,368973433909 27/09/2002 00:00:00;75,368973433909 30/09/2002 00:00:00;75,277140045913 30/09/2002 00:00:00;75,277140045913 30/09/2002 00:00:00;75,277140045913 01/10/2002 00:00:00;73,243686454571 01/10/2002 00:00:00;73,243686454571 01/10/2002 00:00:00;73,243686454571 02/10/2002 00:00:00;73,407674647421 02/10/2002 00:00:00;73,407674647421 02/10/2002 00:00:00;73,407674647421 03/10/2002 00:00:00;74,148901279104 03/10/2002 00:00:00;74,148901279104 03/10/2002 00:00:00;74,148901279104 04/10/2002 00:00:00;73,781567727120 04/10/2002 00:00:00;73,781567727120 04/10/2002 00:00:00;73,781567727120 07/10/2002 00:00:00;73,886520170544 07/10/2002 00:00:00;73,886520170544 07/10/2002 00:00:00;73,886520170544 08/10/2002 00:00:00;73,420793702849 08/10/2002 00:00:00;73,420793702849 08/10/2002 00:00:00;73,420793702849 09/10/2002 00:00:00;72,771400459163 09/10/2002 00:00:00;72,771400459163 09/10/2002 00:00:00;72,771400459163 10/10/2002 00:00:00;72,351590685467 10/10/2002 00:00:00;72,351590685467 10/10/2002 00:00:00;72,351590685467 11/10/2002 00:00:00;71,315185306654 11/10/2002 00:00:00;71,315185306654 11/10/2002 00:00:00;71,315185306654 14/10/2002 00:00:00;71,407018694650 14/10/2002 00:00:00;71,407018694650 14/10/2002 00:00:00;71,407018694650 15/10/2002 00:00:00;71,400459166936 15/10/2002 00:00:00;71,400459166936 15/10/2002 00:00:00;71,400459166936 16/10/2002 00:00:00;72,325352574611 16/10/2002 00:00:00;72,325352574611 16/10/2002 00:00:00;72,325352574611 17/10/2002 00:00:00;73,702853394552 17/10/2002 00:00:00;73,702853394552 17/10/2002 00:00:00;73,702853394552 18/10/2002 00:00:00;74,555591997372 18/10/2002 00:00:00;74,555591997372 18/10/2002 00:00:00;74,555591997372 21/10/2002 00:00:00;75,487044932761 21/10/2002 00:00:00;75,487044932761 21/10/2002 00:00:00;75,487044932761 22/10/2002 00:00:00;76,313545424725 22/10/2002 00:00:00;76,313545424725 22/10/2002 00:00:00;76,313545424725 23/10/2002 00:00:00;76,077402427021 23/10/2002 00:00:00;76,077402427021 23/10/2002 00:00:00;76,077402427021 24/10/2002 00:00:00;76,372581174151 24/10/2002 00:00:00;76,372581174151 24/10/2002 00:00:00;76,372581174151 25/10/2002 00:00:00;77,002295834696 25/10/2002 00:00:00;77,002295834696 25/10/2002 00:00:00;77,002295834696 28/10/2002 00:00:00;76,838307641846 28/10/2002 00:00:00;76,838307641846 28/10/2002 00:00:00;76,838307641846 29/10/2002 00:00:00;77,048212528694 29/10/2002 00:00:00;77,048212528694 29/10/2002 00:00:00;77,048212528694 30/10/2002 00:00:00;76,746474253849 30/10/2002 00:00:00;76,746474253849 30/10/2002 00:00:00;76,746474253849 31/10/2002 00:00:00;76,241390619871 31/10/2002 00:00:00;76,241390619871 31/10/2002 00:00:00;76,241390619871 04/11/2002 00:00:00;76,411938340435 04/11/2002 00:00:00;76,411938340435 04/11/2002 00:00:00;76,411938340435 05/11/2002 00:00:00;77,100688750406 05/11/2002 00:00:00;77,100688750406 05/11/2002 00:00:00;77,100688750406 06/11/2002 00:00:00;76,962938668412 06/11/2002 00:00:00;76,962938668412 06/11/2002 00:00:00;76,962938668412 07/11/2002 00:00:00;77,330272220396 07/11/2002 00:00:00;77,330272220396 07/11/2002 00:00:00;77,330272220396 08/11/2002 00:00:00;77,422105608392 08/11/2002 00:00:00;77,422105608392 08/11/2002 00:00:00;77,422105608392 12/11/2002 00:00:00;76,739914726135 12/11/2002 00:00:00;76,739914726135 12/11/2002 00:00:00;76,739914726135 13/11/2002 00:00:00;76,188914398159 13/11/2002 00:00:00;76,188914398159 13/11/2002 00:00:00;76,188914398159 14/11/2002 00:00:00;76,346343063295 14/11/2002 00:00:00;76,346343063295 14/11/2002 00:00:00;76,346343063295 15/11/2002 00:00:00;76,503771728431 15/11/2002 00:00:00;76,503771728431 15/11/2002 00:00:00;76,503771728431 18/11/2002 00:00:00;77,238438832400 18/11/2002 00:00:00;77,238438832400 18/11/2002 00:00:00;77,238438832400 19/11/2002 00:00:00;77,468022302390 19/11/2002 00:00:00;77,468022302390 19/11/2002 00:00:00;77,468022302390 20/11/2002 00:00:00;77,382748442108 20/11/2002 00:00:00;77,382748442108 20/11/2002 00:00:00;77,382748442108 21/11/2002 00:00:00;77,212200721544 21/11/2002 00:00:00;77,212200721544 21/11/2002 00:00:00;77,212200721544 22/11/2002 00:00:00;78,406034765492 22/11/2002 00:00:00;78,406034765492 22/11/2002 00:00:00;78,406034765492 25/11/2002 00:00:00;78,950475565755 25/11/2002 00:00:00;78,950475565755 25/11/2002 00:00:00;78,950475565755 26/11/2002 00:00:00;79,895047556571 26/11/2002 00:00:00;79,895047556571 26/11/2002 00:00:00;79,895047556571 27/11/2002 00:00:00;79,895047556571 27/11/2002 00:00:00;79,895047556571 27/11/2002 00:00:00;79,895047556571 28/11/2002 00:00:00;79,567071170871 28/11/2002 00:00:00;79,567071170871 28/11/2002 00:00:00;79,567071170871 29/11/2002 00:00:00;80,301738274840 29/11/2002 00:00:00;80,301738274840 29/11/2002 00:00:00;80,301738274840 02/12/2002 00:00:00;80,892095769100 02/12/2002 00:00:00;80,892095769100 02/12/2002 00:00:00;80,892095769100 03/12/2002 00:00:00;81,311905542796 03/12/2002 00:00:00;81,311905542796 03/12/2002 00:00:00;81,311905542796 04/12/2002 00:00:00;81,069203017378 04/12/2002 00:00:00;81,069203017378 04/12/2002 00:00:00;81,069203017378 05/12/2002 00:00:00;80,216464414558 05/12/2002 00:00:00;80,216464414558 05/12/2002 00:00:00;80,216464414558 06/12/2002 00:00:00;79,999999999995 06/12/2002 00:00:00;79,999999999995 06/12/2002 00:00:00;79,999999999995 09/12/2002 00:00:00;79,291571006883 09/12/2002 00:00:00;79,291571006883 09/12/2002 00:00:00;79,291571006883 10/12/2002 00:00:00;78,497868153488 10/12/2002 00:00:00;78,497868153488 10/12/2002 00:00:00;78,497868153488 11/12/2002 00:00:00;78,038701213508 11/12/2002 00:00:00;78,038701213508 11/12/2002 00:00:00;78,038701213508 12/12/2002 00:00:00;78,110856018362 12/12/2002 00:00:00;78,110856018362 12/12/2002 00:00:00;78,110856018362 13/12/2002 00:00:00;77,979665464082 13/12/2002 00:00:00;77,979665464082 13/12/2002 00:00:00;77,979665464082 16/12/2002 00:00:00;77,310593637254 16/12/2002 00:00:00;77,310593637254 16/12/2002 00:00:00;77,310593637254 17/12/2002 00:00:00;77,317153164968 17/12/2002 00:00:00;77,317153164968 17/12/2002 00:00:00;77,317153164968 18/12/2002 00:00:00;77,533617579530 18/12/2002 00:00:00;77,533617579530 18/12/2002 00:00:00;77,533617579530 19/12/2002 00:00:00;77,513938996388 19/12/2002 00:00:00;77,513938996388 19/12/2002 00:00:00;77,513938996388 20/12/2002 00:00:00;77,468022302390 20/12/2002 00:00:00;77,468022302390 20/12/2002 00:00:00;77,468022302390 23/12/2002 00:00:00;78,019022630366 23/12/2002 00:00:00;78,019022630366 23/12/2002 00:00:00;78,019022630366 24/12/2002 00:00:00;77,861593965230 24/12/2002 00:00:00;77,861593965230 24/12/2002 00:00:00;77,861593965230 27/12/2002 00:00:00;77,199081666116 27/12/2002 00:00:00;77,199081666116 27/12/2002 00:00:00;77,199081666116 30/12/2002 00:00:00;76,090521482449 30/12/2002 00:00:00;76,090521482449 30/12/2002 00:00:00;76,090521482449 31/12/2002 00:00:00;75,231223351914 31/12/2002 00:00:00;75,231223351914 31/12/2002 00:00:00;75,231223351914 02/01/2003 00:00:00;74,903246966214 02/01/2003 00:00:00;74,903246966214 02/01/2003 00:00:00;74,903246966214 03/01/2003 00:00:00;75,303378156768 03/01/2003 00:00:00;75,303378156768 03/01/2003 00:00:00;75,303378156768 06/01/2003 00:00:00;76,398819285007 06/01/2003 00:00:00;76,398819285007 06/01/2003 00:00:00;76,398819285007 07/01/2003 00:00:00;76,798950475561 07/01/2003 00:00:00;76,798950475561 07/01/2003 00:00:00;76,798950475561 08/01/2003 00:00:00;77,140045916690 08/01/2003 00:00:00;77,140045916690 08/01/2003 00:00:00;77,140045916690 09/01/2003 00:00:00;76,516890783859 09/01/2003 00:00:00;76,516890783859 09/01/2003 00:00:00;76,516890783859 10/01/2003 00:00:00;75,900295178743 10/01/2003 00:00:00;75,900295178743 10/01/2003 00:00:00;75,900295178743 13/01/2003 00:00:00;76,149557231875 13/01/2003 00:00:00;76,149557231875 13/01/2003 00:00:00;76,149557231875 14/01/2003 00:00:00;76,530009839287 14/01/2003 00:00:00;76,530009839287 14/01/2003 00:00:00;76,530009839287 15/01/2003 00:00:00;76,779271892419 15/01/2003 00:00:00;76,779271892419 15/01/2003 00:00:00;76,779271892419 16/01/2003 00:00:00;77,041653000979 16/01/2003 00:00:00;77,041653000979 16/01/2003 00:00:00;77,041653000979 17/01/2003 00:00:00;76,503771728431 17/01/2003 00:00:00;76,503771728431 17/01/2003 00:00:00;76,503771728431 20/01/2003 00:00:00;75,565759265329 20/01/2003 00:00:00;75,565759265329 20/01/2003 00:00:00;75,565759265329 21/01/2003 00:00:00;75,067235159064 21/01/2003 00:00:00;75,067235159064 21/01/2003 00:00:00;75,067235159064 22/01/2003 00:00:00;74,752377828792 22/01/2003 00:00:00;74,752377828792 22/01/2003 00:00:00;74,752377828792 23/01/2003 00:00:00;73,617579534269 23/01/2003 00:00:00;73,617579534269 23/01/2003 00:00:00;73,617579534269 24/01/2003 00:00:00;73,394555591993 24/01/2003 00:00:00;73,394555591993 24/01/2003 00:00:00;73,394555591993 27/01/2003 00:00:00;72,476221712033 27/01/2003 00:00:00;72,476221712033 27/01/2003 00:00:00;72,476221712033 28/01/2003 00:00:00;71,157756641518 28/01/2003 00:00:00;71,157756641518 28/01/2003 00:00:00;71,157756641518 29/01/2003 00:00:00;71,092161364378 29/01/2003 00:00:00;71,092161364378 29/01/2003 00:00:00;71,092161364378 30/01/2003 00:00:00;71,059363725808 30/01/2003 00:00:00;71,059363725808 30/01/2003 00:00:00;71,059363725808 31/01/2003 00:00:00;71,616923581498 31/01/2003 00:00:00;71,616923581498 31/01/2003 00:00:00;71,616923581498 03/02/2003 00:00:00;71,236470974086 03/02/2003 00:00:00;71,236470974086 03/02/2003 00:00:00;71,236470974086 04/02/2003 00:00:00;71,544768776644 04/02/2003 00:00:00;71,544768776644 04/02/2003 00:00:00;71,544768776644 05/02/2003 00:00:00;71,400459166936 05/02/2003 00:00:00;71,400459166936 05/02/2003 00:00:00;71,400459166936 06/02/2003 00:00:00;71,033125614952 06/02/2003 00:00:00;71,033125614952 06/02/2003 00:00:00;71,033125614952 07/02/2003 00:00:00;71,085601836664 07/02/2003 00:00:00;71,085601836664 07/02/2003 00:00:00;71,085601836664 10/02/2003 00:00:00;70,521482453259 10/02/2003 00:00:00;70,521482453259 10/02/2003 00:00:00;70,521482453259 11/02/2003 00:00:00;70,134470318133 11/02/2003 00:00:00;70,134470318133 11/02/2003 00:00:00;70,134470318133 12/02/2003 00:00:00;70,370613315837 12/02/2003 00:00:00;70,370613315837 12/02/2003 00:00:00;70,370613315837 13/02/2003 00:00:00;70,259101344699 13/02/2003 00:00:00;70,259101344699 13/02/2003 00:00:00;70,259101344699 14/02/2003 00:00:00;69,858970154145 14/02/2003 00:00:00;69,858970154145 14/02/2003 00:00:00;69,858970154145 17/02/2003 00:00:00;69,550672351587 17/02/2003 00:00:00;69,550672351587 17/02/2003 00:00:00;69,550672351587 18/02/2003 00:00:00;70,226303706129 18/02/2003 00:00:00;70,226303706129 18/02/2003 00:00:00;70,226303706129 19/02/2003 00:00:00;70,796982617247 19/02/2003 00:00:00;70,796982617247 19/02/2003 00:00:00;70,796982617247 20/02/2003 00:00:00;70,882256477529 20/02/2003 00:00:00;70,882256477529 20/02/2003 00:00:00;70,882256477529 21/02/2003 00:00:00;70,318137094125 21/02/2003 00:00:00;70,318137094125 21/02/2003 00:00:00;70,318137094125 24/02/2003 00:00:00;70,501803870117 24/02/2003 00:00:00;70,501803870117 24/02/2003 00:00:00;70,501803870117 25/02/2003 00:00:00;70,915054116099 25/02/2003 00:00:00;70,915054116099 25/02/2003 00:00:00;70,915054116099 26/02/2003 00:00:00;70,344375204981 26/02/2003 00:00:00;70,344375204981 26/02/2003 00:00:00;70,344375204981 27/02/2003 00:00:00;69,865529681859 27/02/2003 00:00:00;69,865529681859 27/02/2003 00:00:00;69,865529681859 28/02/2003 00:00:00;69,478517546732 28/02/2003 00:00:00;69,478517546732 28/02/2003 00:00:00;69,478517546732 03/03/2003 00:00:00;69,307969826168 03/03/2003 00:00:00;69,307969826168 03/03/2003 00:00:00;69,307969826168 04/03/2003 00:00:00;69,452279435876 04/03/2003 00:00:00;69,452279435876 04/03/2003 00:00:00;69,452279435876 05/03/2003 00:00:00;68,816005247618 05/03/2003 00:00:00;68,816005247618 05/03/2003 00:00:00;68,816005247618 06/03/2003 00:00:00;68,114135782220 06/03/2003 00:00:00;68,114135782220 06/03/2003 00:00:00;68,114135782220 07/03/2003 00:00:00;67,628730731383 07/03/2003 00:00:00;67,628730731383 07/03/2003 00:00:00;67,628730731383 10/03/2003 00:00:00;66,710396851423 10/03/2003 00:00:00;66,710396851423 10/03/2003 00:00:00;66,710396851423 11/03/2003 00:00:00;66,061003607736 11/03/2003 00:00:00;66,061003607736 11/03/2003 00:00:00;66,061003607736 12/03/2003 00:00:00;65,621515250898 12/03/2003 00:00:00;65,621515250898 12/03/2003 00:00:00;65,621515250898 13/03/2003 00:00:00;65,726467694322 13/03/2003 00:00:00;65,726467694322 13/03/2003 00:00:00;65,726467694322 14/03/2003 00:00:00;66,559527714001 14/03/2003 00:00:00;66,559527714001 14/03/2003 00:00:00;66,559527714001 17/03/2003 00:00:00;67,917349950799 17/03/2003 00:00:00;67,917349950799 17/03/2003 00:00:00;67,917349950799 18/03/2003 00:00:00;67,425385372249 18/03/2003 00:00:00;67,425385372249 18/03/2003 00:00:00;67,425385372249 19/03/2003 00:00:00;68,619219416198 19/03/2003 00:00:00;68,619219416198 19/03/2003 00:00:00;68,619219416198 20/03/2003 00:00:00;68,763529025906 20/03/2003 00:00:00;68,763529025906 20/03/2003 00:00:00;68,763529025906 21/03/2003 00:00:00;69,203017382744 21/03/2003 00:00:00;69,203017382744 21/03/2003 00:00:00;69,203017382744 24/03/2003 00:00:00;70,396851426693 24/03/2003 00:00:00;70,396851426693 24/03/2003 00:00:00;70,396851426693 25/03/2003 00:00:00;69,780255821577 25/03/2003 00:00:00;69,780255821577 25/03/2003 00:00:00;69,780255821577 26/03/2003 00:00:00;68,730731387336 26/03/2003 00:00:00;68,730731387336 26/03/2003 00:00:00;68,730731387336 27/03/2003 00:00:00;68,993112495896 27/03/2003 00:00:00;68,993112495896 27/03/2003 00:00:00;68,993112495896 28/03/2003 00:00:00;68,566743194486 28/03/2003 00:00:00;68,566743194486 28/03/2003 00:00:00;68,566743194486 31/03/2003 00:00:00;67,963266644797 31/03/2003 00:00:00;67,963266644797 31/03/2003 00:00:00;67,963266644797 01/04/2003 00:00:00;66,985897015411 01/04/2003 00:00:00;66,985897015411 01/04/2003 00:00:00;66,985897015411 02/04/2003 00:00:00;66,690718268281 02/04/2003 00:00:00;66,690718268281 02/04/2003 00:00:00;66,690718268281 03/04/2003 00:00:00;67,661528369953 03/04/2003 00:00:00;67,661528369953 03/04/2003 00:00:00;67,661528369953 04/04/2003 00:00:00;68,547064611344 04/04/2003 00:00:00;68,547064611344 04/04/2003 00:00:00;68,547064611344 07/04/2003 00:00:00;69,084945883892 07/04/2003 00:00:00;69,084945883892 07/04/2003 00:00:00;69,084945883892 08/04/2003 00:00:00;70,495244342403 08/04/2003 00:00:00;70,495244342403 08/04/2003 00:00:00;70,495244342403 09/04/2003 00:00:00;70,652673007539 09/04/2003 00:00:00;70,652673007539 09/04/2003 00:00:00;70,652673007539 10/04/2003 00:00:00;70,009839291567 10/04/2003 00:00:00;70,009839291567 10/04/2003 00:00:00;70,009839291567 11/04/2003 00:00:00;69,727779599865 11/04/2003 00:00:00;69,727779599865 11/04/2003 00:00:00;69,727779599865 14/04/2003 00:00:00;69,819612987861 14/04/2003 00:00:00;69,819612987861 14/04/2003 00:00:00;69,819612987861 15/04/2003 00:00:00;70,383732371265 15/04/2003 00:00:00;70,383732371265 15/04/2003 00:00:00;70,383732371265 16/04/2003 00:00:00;70,862577894387 16/04/2003 00:00:00;70,862577894387 16/04/2003 00:00:00;70,862577894387 17/04/2003 00:00:00;71,262709084942 17/04/2003 00:00:00;71,262709084942 17/04/2003 00:00:00;71,262709084942 22/04/2003 00:00:00;71,393899639222 22/04/2003 00:00:00;71,393899639222 22/04/2003 00:00:00;71,393899639222 23/04/2003 00:00:00;71,321744834368 23/04/2003 00:00:00;71,321744834368 23/04/2003 00:00:00;71,321744834368 24/04/2003 00:00:00;71,170875696945 24/04/2003 00:00:00;71,170875696945 24/04/2003 00:00:00;71,170875696945 25/04/2003 00:00:00;70,862577894387 25/04/2003 00:00:00;70,862577894387 25/04/2003 00:00:00;70,862577894387 28/04/2003 00:00:00;69,832732043289 28/04/2003 00:00:00;69,832732043289 28/04/2003 00:00:00;69,832732043289 29/04/2003 00:00:00;69,675303378152 29/04/2003 00:00:00;69,675303378152 29/04/2003 00:00:00;69,675303378152 30/04/2003 00:00:00;70,836339783531 30/04/2003 00:00:00;70,836339783531 30/04/2003 00:00:00;70,836339783531 02/05/2003 00:00:00;70,980649393239 02/05/2003 00:00:00;70,980649393239 02/05/2003 00:00:00;70,980649393239 05/05/2003 00:00:00;71,157756641517 05/05/2003 00:00:00;71,157756641517 05/05/2003 00:00:00;71,157756641517 06/05/2003 00:00:00;71,138078058375 06/05/2003 00:00:00;71,138078058375 06/05/2003 00:00:00;71,138078058375 07/05/2003 00:00:00;71,269268612655 07/05/2003 00:00:00;71,269268612655 07/05/2003 00:00:00;71,269268612655 09/05/2003 00:00:00;71,124959002947 09/05/2003 00:00:00;71,124959002947 09/05/2003 00:00:00;71,124959002947 12/05/2003 00:00:00;70,836339783531 12/05/2003 00:00:00;70,836339783531 12/05/2003 00:00:00;70,836339783531 13/05/2003 00:00:00;71,183994752373 13/05/2003 00:00:00;71,183994752373 13/05/2003 00:00:00;71,183994752373 14/05/2003 00:00:00;71,702197441780 14/05/2003 00:00:00;71,702197441780 14/05/2003 00:00:00;71,702197441780 15/05/2003 00:00:00;71,616923581498 15/05/2003 00:00:00;71,616923581498 15/05/2003 00:00:00;71,616923581498 16/05/2003 00:00:00;71,610364053784 16/05/2003 00:00:00;71,610364053784 16/05/2003 00:00:00;71,610364053784 19/05/2003 00:00:00;71,774352246634 19/05/2003 00:00:00;71,774352246634 19/05/2003 00:00:00;71,774352246634 20/05/2003 00:00:00;71,170875696945 20/05/2003 00:00:00;71,170875696945 20/05/2003 00:00:00;71,170875696945 21/05/2003 00:00:00;70,364053788123 21/05/2003 00:00:00;70,364053788123 21/05/2003 00:00:00;70,364053788123 22/05/2003 00:00:00;70,331256149553 22/05/2003 00:00:00;70,331256149553 22/05/2003 00:00:00;70,331256149553 23/05/2003 00:00:00;70,442768120691 23/05/2003 00:00:00;70,442768120691 23/05/2003 00:00:00;70,442768120691 26/05/2003 00:00:00;70,547720564115 26/05/2003 00:00:00;70,547720564115 26/05/2003 00:00:00;70,547720564115 27/05/2003 00:00:00;70,960970810097 27/05/2003 00:00:00;70,960970810097 27/05/2003 00:00:00;70,960970810097 28/05/2003 00:00:00;71,020006559523 28/05/2003 00:00:00;71,020006559523 28/05/2003 00:00:00;71,020006559523 30/05/2003 00:00:00;71,813709412918 30/05/2003 00:00:00;71,813709412918 30/05/2003 00:00:00;71,813709412918 02/06/2003 00:00:00;72,594293210884 02/06/2003 00:00:00;72,594293210884 02/06/2003 00:00:00;72,594293210884 03/06/2003 00:00:00;73,420793702849 03/06/2003 00:00:00;73,420793702849 03/06/2003 00:00:00;73,420793702849 04/06/2003 00:00:00;73,479829452275 04/06/2003 00:00:00;73,479829452275 04/06/2003 00:00:00;73,479829452275 05/06/2003 00:00:00;73,460150869133 05/06/2003 00:00:00;73,460150869133 05/06/2003 00:00:00;73,460150869133 06/06/2003 00:00:00;73,945555919969 06/06/2003 00:00:00;73,945555919969 06/06/2003 00:00:00;73,945555919969 10/06/2003 00:00:00;74,365365693665 10/06/2003 00:00:00;74,365365693665 10/06/2003 00:00:00;74,365365693665 11/06/2003 00:00:00;74,699901607080 11/06/2003 00:00:00;74,699901607080 11/06/2003 00:00:00;74,699901607080 12/06/2003 00:00:00;74,732699245650 12/06/2003 00:00:00;74,732699245650 12/06/2003 00:00:00;74,732699245650 13/06/2003 00:00:00;75,014758937352 13/06/2003 00:00:00;75,014758937352 13/06/2003 00:00:00;75,014758937352 16/06/2003 00:00:00;75,546080682186 16/06/2003 00:00:00;75,546080682186 16/06/2003 00:00:00;75,546080682186 17/06/2003 00:00:00;75,368973433908 17/06/2003 00:00:00;75,368973433908 17/06/2003 00:00:00;75,368973433908 18/06/2003 00:00:00;76,241390619871 18/06/2003 00:00:00;76,241390619871 18/06/2003 00:00:00;76,241390619871 19/06/2003 00:00:00;76,890783863557 19/06/2003 00:00:00;76,890783863557 19/06/2003 00:00:00;76,890783863557 20/06/2003 00:00:00;77,100688750405 20/06/2003 00:00:00;77,100688750405 20/06/2003 00:00:00;77,100688750405 23/06/2003 00:00:00;77,441784191533 23/06/2003 00:00:00;77,441784191533 23/06/2003 00:00:00;77,441784191533 24/06/2003 00:00:00;77,586093801241 24/06/2003 00:00:00;77,586093801241 24/06/2003 00:00:00;77,586093801241 25/06/2003 00:00:00;76,713676615279 25/06/2003 00:00:00;76,713676615279 25/06/2003 00:00:00;76,713676615279 26/06/2003 00:00:00;77,146605444403 26/06/2003 00:00:00;77,146605444403 26/06/2003 00:00:00;77,146605444403 27/06/2003 00:00:00;77,730403410949 27/06/2003 00:00:00;77,730403410949 27/06/2003 00:00:00;77,730403410949 30/06/2003 00:00:00;78,425713348634 30/06/2003 00:00:00;78,425713348634 30/06/2003 00:00:00;78,425713348634 01/07/2003 00:00:00;78,366677599208 01/07/2003 00:00:00;78,366677599208 01/07/2003 00:00:00;78,366677599208 02/07/2003 00:00:00;78,117415546076 02/07/2003 00:00:00;78,117415546076 02/07/2003 00:00:00;78,117415546076 03/07/2003 00:00:00;78,871761233186 03/07/2003 00:00:00;78,871761233186 03/07/2003 00:00:00;78,871761233186 04/07/2003 00:00:00;79,927845195141 04/07/2003 00:00:00;79,927845195141 04/07/2003 00:00:00;79,927845195141 07/07/2003 00:00:00;80,242702525413 07/07/2003 00:00:00;80,242702525413 07/07/2003 00:00:00;80,242702525413 08/07/2003 00:00:00;80,544440800257 08/07/2003 00:00:00;80,544440800257 08/07/2003 00:00:00;80,544440800257 09/07/2003 00:00:00;81,862905870772 09/07/2003 00:00:00;81,862905870772 09/07/2003 00:00:00;81,862905870772 10/07/2003 00:00:00;81,967858314196 10/07/2003 00:00:00;81,967858314196 10/07/2003 00:00:00;81,967858314196 11/07/2003 00:00:00;81,580846179070 11/07/2003 00:00:00;81,580846179070 11/07/2003 00:00:00;81,580846179070 15/07/2003 00:00:00;81,803870121346 15/07/2003 00:00:00;81,803870121346 15/07/2003 00:00:00;81,803870121346 16/07/2003 00:00:00;82,722204001307 16/07/2003 00:00:00;82,722204001307 16/07/2003 00:00:00;82,722204001307 17/07/2003 00:00:00;83,030501803865 17/07/2003 00:00:00;83,030501803865 17/07/2003 00:00:00;83,030501803865 18/07/2003 00:00:00;82,394227615606 18/07/2003 00:00:00;82,394227615606 18/07/2003 00:00:00;82,394227615606 21/07/2003 00:00:00;81,672679567066 21/07/2003 00:00:00;81,672679567066 21/07/2003 00:00:00;81,672679567066 22/07/2003 00:00:00;81,416857986220 22/07/2003 00:00:00;81,416857986220 22/07/2003 00:00:00;81,416857986220 23/07/2003 00:00:00;80,872417185957 23/07/2003 00:00:00;80,872417185957 23/07/2003 00:00:00;80,872417185957 24/07/2003 00:00:00;80,806821908817 24/07/2003 00:00:00;80,806821908817 24/07/2003 00:00:00;80,806821908817 25/07/2003 00:00:00;80,551000327971 25/07/2003 00:00:00;80,551000327971 25/07/2003 00:00:00;80,551000327971 28/07/2003 00:00:00;80,924893407669 28/07/2003 00:00:00;80,924893407669 28/07/2003 00:00:00;80,924893407669 29/07/2003 00:00:00;81,784191538204 29/07/2003 00:00:00;81,784191538204 29/07/2003 00:00:00;81,784191538204 30/07/2003 00:00:00;81,869465398486 30/07/2003 00:00:00;81,869465398486 30/07/2003 00:00:00;81,869465398486 31/07/2003 00:00:00;81,961298786482 31/07/2003 00:00:00;81,961298786482 31/07/2003 00:00:00;81,961298786482 01/08/2003 00:00:00;82,361429977036 01/08/2003 00:00:00;82,361429977036 01/08/2003 00:00:00;82,361429977036 04/08/2003 00:00:00;83,633978353553 04/08/2003 00:00:00;83,633978353553 04/08/2003 00:00:00;83,633978353553 05/08/2003 00:00:00;83,135454247289 05/08/2003 00:00:00;83,135454247289 05/08/2003 00:00:00;83,135454247289 06/08/2003 00:00:00;82,741882584449 06/08/2003 00:00:00;82,741882584449 06/08/2003 00:00:00;82,741882584449 07/08/2003 00:00:00;82,020334535908 07/08/2003 00:00:00;82,020334535908 07/08/2003 00:00:00;82,020334535908 08/08/2003 00:00:00;82,026894063622 08/08/2003 00:00:00;82,026894063622 08/08/2003 00:00:00;82,026894063622 11/08/2003 00:00:00;82,669727779594 11/08/2003 00:00:00;82,669727779594 11/08/2003 00:00:00;82,669727779594 12/08/2003 00:00:00;82,971466054439 12/08/2003 00:00:00;82,971466054439 12/08/2003 00:00:00;82,971466054439 13/08/2003 00:00:00;83,358478189565 13/08/2003 00:00:00;83,358478189565 13/08/2003 00:00:00;83,358478189565 14/08/2003 00:00:00;84,020990488679 14/08/2003 00:00:00;84,020990488679 14/08/2003 00:00:00;84,020990488679 18/08/2003 00:00:00;85,391931780906 18/08/2003 00:00:00;85,391931780906 18/08/2003 00:00:00;85,391931780906 19/08/2003 00:00:00;86,369301410293 19/08/2003 00:00:00;86,369301410293 19/08/2003 00:00:00;86,369301410293 20/08/2003 00:00:00;87,333551984251 20/08/2003 00:00:00;87,333551984251 20/08/2003 00:00:00;87,333551984251 21/08/2003 00:00:00;87,668087897666 21/08/2003 00:00:00;87,668087897666 21/08/2003 00:00:00;87,668087897666 22/08/2003 00:00:00;88,520826500486 22/08/2003 00:00:00;88,520826500486 22/08/2003 00:00:00;88,520826500486 25/08/2003 00:00:00;89,963922597567 25/08/2003 00:00:00;89,963922597567 25/08/2003 00:00:00;89,963922597567 26/08/2003 00:00:00;89,950803542139 26/08/2003 00:00:00;89,950803542139 26/08/2003 00:00:00;89,950803542139 27/08/2003 00:00:00;90,626434896681 27/08/2003 00:00:00;90,626434896681 27/08/2003 00:00:00;90,626434896681 28/08/2003 00:00:00;90,600196785825 28/08/2003 00:00:00;90,600196785825 28/08/2003 00:00:00;90,600196785825 29/08/2003 00:00:00;91,183994752372 29/08/2003 00:00:00;91,183994752372 29/08/2003 00:00:00;91,183994752372 01/09/2003 00:00:00;91,164316169230 01/09/2003 00:00:00;91,164316169230 01/09/2003 00:00:00;91,164316169230 02/09/2003 00:00:00;91,557887832070 02/09/2003 00:00:00;91,557887832070 02/09/2003 00:00:00;91,557887832070 03/09/2003 00:00:00;92,640209904881 03/09/2003 00:00:00;92,640209904881 03/09/2003 00:00:00;92,640209904881 04/09/2003 00:00:00;93,683174811407 04/09/2003 00:00:00;93,683174811407 04/09/2003 00:00:00;93,683174811407 05/09/2003 00:00:00;93,834043948829 05/09/2003 00:00:00;93,834043948829 05/09/2003 00:00:00;93,834043948829 08/09/2003 00:00:00;93,899639225970 08/09/2003 00:00:00;93,899639225970 08/09/2003 00:00:00;93,899639225970 09/09/2003 00:00:00;93,210888815999 09/09/2003 00:00:00;93,210888815999 09/09/2003 00:00:00;93,210888815999 10/09/2003 00:00:00;93,033781567721 10/09/2003 00:00:00;93,033781567721 10/09/2003 00:00:00;93,033781567721 11/09/2003 00:00:00;92,030173827478 11/09/2003 00:00:00;92,030173827478 11/09/2003 00:00:00;92,030173827478 12/09/2003 00:00:00;91,931780911768 12/09/2003 00:00:00;91,931780911768 12/09/2003 00:00:00;91,931780911768 15/09/2003 00:00:00;91,971138078052 15/09/2003 00:00:00;91,971138078052 15/09/2003 00:00:00;91,971138078052 16/09/2003 00:00:00;91,420137750076 16/09/2003 00:00:00;91,420137750076 16/09/2003 00:00:00;91,420137750076 17/09/2003 00:00:00;91,479173499502 17/09/2003 00:00:00;91,479173499502 17/09/2003 00:00:00;91,479173499502 18/09/2003 00:00:00;92,233519186612 18/09/2003 00:00:00;92,233519186612 18/09/2003 00:00:00;92,233519186612 19/09/2003 00:00:00;92,095769104618 19/09/2003 00:00:00;92,095769104618 19/09/2003 00:00:00;92,095769104618 22/09/2003 00:00:00;91,577566415212 22/09/2003 00:00:00;91,577566415212 22/09/2003 00:00:00;91,577566415212 23/09/2003 00:00:00;90,672351590679 23/09/2003 00:00:00;90,672351590679 23/09/2003 00:00:00;90,672351590679 24/09/2003 00:00:00;89,839291571001 24/09/2003 00:00:00;89,839291571001 24/09/2003 00:00:00;89,839291571001 25/09/2003 00:00:00;90,337815677265 25/09/2003 00:00:00;90,337815677265 25/09/2003 00:00:00;90,337815677265 26/09/2003 00:00:00;90,213184650699 26/09/2003 00:00:00;90,213184650699 26/09/2003 00:00:00;90,213184650699 29/09/2003 00:00:00;89,491636602159 29/09/2003 00:00:00;89,491636602159 29/09/2003 00:00:00;89,491636602159 30/09/2003 00:00:00;89,275172187597 30/09/2003 00:00:00;89,275172187597 30/09/2003 00:00:00;89,275172187597 01/10/2003 00:00:00;88,973433912752 01/10/2003 00:00:00;88,973433912752 01/10/2003 00:00:00;88,973433912752 02/10/2003 00:00:00;89,039029189892 02/10/2003 00:00:00;89,039029189892 02/10/2003 00:00:00;89,039029189892 03/10/2003 00:00:00;89,865529681857 03/10/2003 00:00:00;89,865529681857 03/10/2003 00:00:00;89,865529681857 06/10/2003 00:00:00;90,987208920952 06/10/2003 00:00:00;90,987208920952 06/10/2003 00:00:00;90,987208920952 07/10/2003 00:00:00;91,826828468344 07/10/2003 00:00:00;91,826828468344 07/10/2003 00:00:00;91,826828468344 08/10/2003 00:00:00;92,141685798616 08/10/2003 00:00:00;92,141685798616 08/10/2003 00:00:00;92,141685798616 09/10/2003 00:00:00;92,135126270902 09/10/2003 00:00:00;92,135126270902 09/10/2003 00:00:00;92,135126270902 10/10/2003 00:00:00;92,541816989171 10/10/2003 00:00:00;92,541816989171 10/10/2003 00:00:00;92,541816989171 13/10/2003 00:00:00;93,538865201699 13/10/2003 00:00:00;93,538865201699 13/10/2003 00:00:00;93,538865201699 14/10/2003 00:00:00;94,804854050502 14/10/2003 00:00:00;94,804854050502 14/10/2003 00:00:00;94,804854050502 15/10/2003 00:00:00;95,086913742204 15/10/2003 00:00:00;95,086913742204 15/10/2003 00:00:00;95,086913742204 16/10/2003 00:00:00;94,798294522788 16/10/2003 00:00:00;94,798294522788 16/10/2003 00:00:00;94,798294522788 17/10/2003 00:00:00;95,040997048206 17/10/2003 00:00:00;95,040997048206 17/10/2003 00:00:00;95,040997048206 20/10/2003 00:00:00;95,854378484743 20/10/2003 00:00:00;95,854378484743 20/10/2003 00:00:00;95,854378484743 21/10/2003 00:00:00;95,231223351912 21/10/2003 00:00:00;95,231223351912 21/10/2003 00:00:00;95,231223351912 22/10/2003 00:00:00;95,408330600190 22/10/2003 00:00:00;95,408330600190 22/10/2003 00:00:00;95,408330600190 23/10/2003 00:00:00;94,798294522788 23/10/2003 00:00:00;94,798294522788 23/10/2003 00:00:00;94,798294522788 24/10/2003 00:00:00;93,479829452273 24/10/2003 00:00:00;93,479829452273 24/10/2003 00:00:00;93,479829452273 27/10/2003 00:00:00;92,502459822886 27/10/2003 00:00:00;92,502459822886 27/10/2003 00:00:00;92,502459822886 28/10/2003 00:00:00;92,764840931447 28/10/2003 00:00:00;92,764840931447 28/10/2003 00:00:00;92,764840931447 29/10/2003 00:00:00;92,922269596583 29/10/2003 00:00:00;92,922269596583 29/10/2003 00:00:00;92,922269596583 30/10/2003 00:00:00;94,581830108226 30/10/2003 00:00:00;94,581830108226 30/10/2003 00:00:00;94,581830108226 31/10/2003 00:00:00;94,575270580512 31/10/2003 00:00:00;94,575270580512 31/10/2003 00:00:00;94,575270580512 03/11/2003 00:00:00;95,145949491630 03/11/2003 00:00:00;95,145949491630 03/11/2003 00:00:00;95,145949491630 04/11/2003 00:00:00;95,585437848468 04/11/2003 00:00:00;95,585437848468 04/11/2003 00:00:00;95,585437848468 05/11/2003 00:00:00;97,632010495238 05/11/2003 00:00:00;97,632010495238 05/11/2003 00:00:00;97,632010495238 06/11/2003 00:00:00;98,353558543778 06/11/2003 00:00:00;98,353558543778 06/11/2003 00:00:00;98,353558543778 07/11/2003 00:00:00;97,546736634956 07/11/2003 00:00:00;97,546736634956 07/11/2003 00:00:00;97,546736634956 10/11/2003 00:00:00;97,881272548370 10/11/2003 00:00:00;97,881272548370 10/11/2003 00:00:00;97,881272548370 12/11/2003 00:00:00;96,680878976707 12/11/2003 00:00:00;96,680878976707 12/11/2003 00:00:00;96,680878976707 13/11/2003 00:00:00;96,372581174149 13/11/2003 00:00:00;96,372581174149 13/11/2003 00:00:00;96,372581174149 14/11/2003 00:00:00;96,634962282709 14/11/2003 00:00:00;96,634962282709 14/11/2003 00:00:00;96,634962282709 17/11/2003 00:00:00;95,880616595599 17/11/2003 00:00:00;95,880616595599 17/11/2003 00:00:00;95,880616595599 18/11/2003 00:00:00;94,588389635940 18/11/2003 00:00:00;94,588389635940 18/11/2003 00:00:00;94,588389635940 19/11/2003 00:00:00;94,391603804520 19/11/2003 00:00:00;94,391603804520 19/11/2003 00:00:00;94,391603804520 20/11/2003 00:00:00;92,902591013441 20/11/2003 00:00:00;92,902591013441 20/11/2003 00:00:00;92,902591013441 21/11/2003 00:00:00;92,390947851748 21/11/2003 00:00:00;92,390947851748 21/11/2003 00:00:00;92,390947851748 24/11/2003 00:00:00;92,128566743188 24/11/2003 00:00:00;92,128566743188 24/11/2003 00:00:00;92,128566743188 25/11/2003 00:00:00;92,561495572312 25/11/2003 00:00:00;92,561495572312 25/11/2003 00:00:00;92,561495572312 26/11/2003 00:00:00;93,060019678577 26/11/2003 00:00:00;93,060019678577 26/11/2003 00:00:00;93,060019678577 27/11/2003 00:00:00;93,466710396845 27/11/2003 00:00:00;93,466710396845 27/11/2003 00:00:00;93,466710396845 28/11/2003 00:00:00;93,289603148567 28/11/2003 00:00:00;93,289603148567 28/11/2003 00:00:00;93,289603148567 01/12/2003 00:00:00;93,853722531971 01/12/2003 00:00:00;93,853722531971 01/12/2003 00:00:00;93,853722531971 02/12/2003 00:00:00;95,296818629052 02/12/2003 00:00:00;95,296818629052 02/12/2003 00:00:00;95,296818629052 03/12/2003 00:00:00;95,611675959324 03/12/2003 00:00:00;95,611675959324 03/12/2003 00:00:00;95,611675959324 04/12/2003 00:00:00;95,303378156766 04/12/2003 00:00:00;95,303378156766 04/12/2003 00:00:00;95,303378156766 05/12/2003 00:00:00;95,316497212194 05/12/2003 00:00:00;95,316497212194 05/12/2003 00:00:00;95,316497212194 08/12/2003 00:00:00;94,719580190220 08/12/2003 00:00:00;94,719580190220 08/12/2003 00:00:00;94,719580190220 09/12/2003 00:00:00;94,201377500813 09/12/2003 00:00:00;94,201377500813 09/12/2003 00:00:00;94,201377500813 10/12/2003 00:00:00;94,470318137088 10/12/2003 00:00:00;94,470318137088 10/12/2003 00:00:00;94,470318137088 11/12/2003 00:00:00;94,280091833381 11/12/2003 00:00:00;94,280091833381 11/12/2003 00:00:00;94,280091833381 12/12/2003 00:00:00;94,981961298780 12/12/2003 00:00:00;94,981961298780 12/12/2003 00:00:00;94,981961298780 15/12/2003 00:00:00;95,139389963916 15/12/2003 00:00:00;95,139389963916 15/12/2003 00:00:00;95,139389963916 16/12/2003 00:00:00;95,677271236464 16/12/2003 00:00:00;95,677271236464 16/12/2003 00:00:00;95,677271236464 17/12/2003 00:00:00;94,752377828790 17/12/2003 00:00:00;94,752377828790 17/12/2003 00:00:00;94,752377828790 18/12/2003 00:00:00;94,312889471951 18/12/2003 00:00:00;94,312889471951 18/12/2003 00:00:00;94,312889471951 19/12/2003 00:00:00;94,293210888809 19/12/2003 00:00:00;94,293210888809 19/12/2003 00:00:00;94,293210888809 22/12/2003 00:00:00;95,159068547058 22/12/2003 00:00:00;95,159068547058 22/12/2003 00:00:00;95,159068547058 23/12/2003 00:00:00;95,303378156766 23/12/2003 00:00:00;95,303378156766 23/12/2003 00:00:00;95,303378156766 24/12/2003 00:00:00;95,519842571328 24/12/2003 00:00:00;95,519842571328 24/12/2003 00:00:00;95,519842571328 29/12/2003 00:00:00;95,867497540170 29/12/2003 00:00:00;95,867497540170 29/12/2003 00:00:00;95,867497540170 30/12/2003 00:00:00;96,451295506717 30/12/2003 00:00:00;96,451295506717 30/12/2003 00:00:00;96,451295506717 31/12/2003 00:00:00;97,159724499829 31/12/2003 00:00:00;97,159724499829 31/12/2003 00:00:00;97,159724499829 02/01/2004 00:00:00;96,995736306979 02/01/2004 00:00:00;96,995736306979 02/01/2004 00:00:00;96,995736306979 05/01/2004 00:00:00;98,432272876346 05/01/2004 00:00:00;98,432272876346 05/01/2004 00:00:00;98,432272876346 06/01/2004 00:00:00;99,993440472279 06/01/2004 00:00:00;99,993440472279 06/01/2004 00:00:00;99,993440472279 07/01/2004 00:00:00;99,881928501141 07/01/2004 00:00:00;99,881928501141 07/01/2004 00:00:00;99,881928501141 08/01/2004 00:00:00;99,783535585431 08/01/2004 00:00:00;99,783535585431 08/01/2004 00:00:00;99,783535585431 09/01/2004 00:00:00;100,327976385693 09/01/2004 00:00:00;100,327976385693 09/01/2004 00:00:00;100,327976385693 12/01/2004 00:00:00;100,551000327969 12/01/2004 00:00:00;100,551000327969 12/01/2004 00:00:00;100,551000327969 13/01/2004 00:00:00;100,701869465391 13/01/2004 00:00:00;100,701869465391 13/01/2004 00:00:00;100,701869465391 14/01/2004 00:00:00;100,741226631675 14/01/2004 00:00:00;100,741226631675 14/01/2004 00:00:00;100,741226631675 15/01/2004 00:00:00;100,596917021967 15/01/2004 00:00:00;100,596917021967 15/01/2004 00:00:00;100,596917021967 16/01/2004 00:00:00;99,829452279429 16/01/2004 00:00:00;99,829452279429 16/01/2004 00:00:00;99,829452279429 19/01/2004 00:00:00;100,603476549681 19/01/2004 00:00:00;100,603476549681 19/01/2004 00:00:00;100,603476549681 20/01/2004 00:00:00;101,554608068212 20/01/2004 00:00:00;101,554608068212 20/01/2004 00:00:00;101,554608068212 21/01/2004 00:00:00;101,521810429642 21/01/2004 00:00:00;101,521810429642 21/01/2004 00:00:00;101,521810429642 22/01/2004 00:00:00;101,010167267950 22/01/2004 00:00:00;101,010167267950 22/01/2004 00:00:00;101,010167267950 23/01/2004 00:00:00;100,327976385693 23/01/2004 00:00:00;100,327976385693 23/01/2004 00:00:00;100,327976385693 26/01/2004 00:00:00;100,826500491957 26/01/2004 00:00:00;100,826500491957 26/01/2004 00:00:00;100,826500491957 27/01/2004 00:00:00;101,744834371918 27/01/2004 00:00:00;101,744834371918 27/01/2004 00:00:00;101,744834371918 28/01/2004 00:00:00;102,053132174476 28/01/2004 00:00:00;102,053132174476 28/01/2004 00:00:00;102,053132174476 29/01/2004 00:00:00;101,062643489662 29/01/2004 00:00:00;101,062643489662 29/01/2004 00:00:00;101,062643489662 30/01/2004 00:00:00;100,163988192843 30/01/2004 00:00:00;100,163988192843 30/01/2004 00:00:00;100,163988192843 02/02/2004 00:00:00;100,052476221705 02/02/2004 00:00:00;100,052476221705 02/02/2004 00:00:00;100,052476221705 03/02/2004 00:00:00;99,724499836005 03/02/2004 00:00:00;99,724499836005 03/02/2004 00:00:00;99,724499836005 04/02/2004 00:00:00;99,317809117736 04/02/2004 00:00:00;99,317809117736 04/02/2004 00:00:00;99,317809117736 05/02/2004 00:00:00;99,219416202026 05/02/2004 00:00:00;99,219416202026 05/02/2004 00:00:00;99,219416202026 06/02/2004 00:00:00;98,825844539186 06/02/2004 00:00:00;98,825844539186 06/02/2004 00:00:00;98,825844539186 09/02/2004 00:00:00;99,330928173164 09/02/2004 00:00:00;99,330928173164 09/02/2004 00:00:00;99,330928173164 10/02/2004 00:00:00;100,137750081987 10/02/2004 00:00:00;100,137750081987 10/02/2004 00:00:00;100,137750081987 11/02/2004 00:00:00;100,380452607405 11/02/2004 00:00:00;100,380452607405 11/02/2004 00:00:00;100,380452607405 12/02/2004 00:00:00;101,416857986218 12/02/2004 00:00:00;101,416857986218 12/02/2004 00:00:00;101,416857986218 13/02/2004 00:00:00;101,318465070508 13/02/2004 00:00:00;101,318465070508 13/02/2004 00:00:00;101,318465070508 16/02/2004 00:00:00;101,836667759914 16/02/2004 00:00:00;101,836667759914 16/02/2004 00:00:00;101,836667759914 17/02/2004 00:00:00;101,187274516228 17/02/2004 00:00:00;101,187274516228 17/02/2004 00:00:00;101,187274516228 18/02/2004 00:00:00;101,305346015080 18/02/2004 00:00:00;101,305346015080 18/02/2004 00:00:00;101,305346015080 19/02/2004 00:00:00;101,088881600518 19/02/2004 00:00:00;101,088881600518 19/02/2004 00:00:00;101,088881600518 20/02/2004 00:00:00;100,760905214817 20/02/2004 00:00:00;100,760905214817 20/02/2004 00:00:00;100,760905214817 23/02/2004 00:00:00;102,118727451616 23/02/2004 00:00:00;102,118727451616 23/02/2004 00:00:00;102,118727451616 24/02/2004 00:00:00;102,151525090186 24/02/2004 00:00:00;102,151525090186 24/02/2004 00:00:00;102,151525090186 25/02/2004 00:00:00;101,259429321082 25/02/2004 00:00:00;101,259429321082 25/02/2004 00:00:00;101,259429321082 26/02/2004 00:00:00;101,495572318786 26/02/2004 00:00:00;101,495572318786 26/02/2004 00:00:00;101,495572318786 27/02/2004 00:00:00;102,866513611013 27/02/2004 00:00:00;102,866513611013 27/02/2004 00:00:00;102,866513611013 01/03/2004 00:00:00;104,040669071819 01/03/2004 00:00:00;104,040669071819 01/03/2004 00:00:00;104,040669071819 02/03/2004 00:00:00;105,122991144630 02/03/2004 00:00:00;105,122991144630 02/03/2004 00:00:00;105,122991144630 03/03/2004 00:00:00;106,684158740563 03/03/2004 00:00:00;106,684158740563 03/03/2004 00:00:00;106,684158740563 04/03/2004 00:00:00;107,038373237119 04/03/2004 00:00:00;107,038373237119 04/03/2004 00:00:00;107,038373237119 05/03/2004 00:00:00;106,841587405699 05/03/2004 00:00:00;106,841587405699 05/03/2004 00:00:00;106,841587405699 08/03/2004 00:00:00;106,939980321409 08/03/2004 00:00:00;106,939980321409 08/03/2004 00:00:00;106,939980321409 09/03/2004 00:00:00;106,415218104289 09/03/2004 00:00:00;106,415218104289 09/03/2004 00:00:00;106,415218104289 10/03/2004 00:00:00;105,975729747451 10/03/2004 00:00:00;105,975729747451 10/03/2004 00:00:00;105,975729747451 11/03/2004 00:00:00;105,588717612324 11/03/2004 00:00:00;105,588717612324 11/03/2004 00:00:00;105,588717612324 12/03/2004 00:00:00;103,660216464407 12/03/2004 00:00:00;103,660216464407 12/03/2004 00:00:00;103,660216464407 15/03/2004 00:00:00;103,227287635283 15/03/2004 00:00:00;103,227287635283 15/03/2004 00:00:00;103,227287635283 16/03/2004 00:00:00;102,650049196450 16/03/2004 00:00:00;102,650049196450 16/03/2004 00:00:00;102,650049196450 17/03/2004 00:00:00;101,876024926198 17/03/2004 00:00:00;101,876024926198 17/03/2004 00:00:00;101,876024926198 18/03/2004 00:00:00;103,489668743843 18/03/2004 00:00:00;103,489668743843 18/03/2004 00:00:00;103,489668743843 19/03/2004 00:00:00;103,857002295827 19/03/2004 00:00:00;103,857002295827 19/03/2004 00:00:00;103,857002295827 22/03/2004 00:00:00;104,086585765817 22/03/2004 00:00:00;104,086585765817 22/03/2004 00:00:00;104,086585765817 23/03/2004 00:00:00;102,518858642170 23/03/2004 00:00:00;102,518858642170 23/03/2004 00:00:00;102,518858642170 24/03/2004 00:00:00;102,545096753026 24/03/2004 00:00:00;102,545096753026 24/03/2004 00:00:00;102,545096753026 25/03/2004 00:00:00;103,004263693007 25/03/2004 00:00:00;103,004263693007 25/03/2004 00:00:00;103,004263693007 26/03/2004 00:00:00;103,201049524427 26/03/2004 00:00:00;103,201049524427 26/03/2004 00:00:00;103,201049524427 29/03/2004 00:00:00;104,027550016391 29/03/2004 00:00:00;104,027550016391 29/03/2004 00:00:00;104,027550016391 30/03/2004 00:00:00;105,122991144630 30/03/2004 00:00:00;105,122991144630 30/03/2004 00:00:00;105,122991144630 31/03/2004 00:00:00;105,405050836332 31/03/2004 00:00:00;105,405050836332 31/03/2004 00:00:00;105,405050836332 01/04/2004 00:00:00;106,356182354863 01/04/2004 00:00:00;106,356182354863 01/04/2004 00:00:00;106,356182354863 02/04/2004 00:00:00;106,487372909143 02/04/2004 00:00:00;106,487372909143 02/04/2004 00:00:00;106,487372909143 05/04/2004 00:00:00;107,910790423082 05/04/2004 00:00:00;107,910790423082 05/04/2004 00:00:00;107,910790423082 06/04/2004 00:00:00;109,635946211865 06/04/2004 00:00:00;109,635946211865 06/04/2004 00:00:00;109,635946211865 07/04/2004 00:00:00;109,885208264997 07/04/2004 00:00:00;109,885208264997 07/04/2004 00:00:00;109,885208264997 08/04/2004 00:00:00;109,832732043285 08/04/2004 00:00:00;109,832732043285 08/04/2004 00:00:00;109,832732043285 13/04/2004 00:00:00;110,370613315833 13/04/2004 00:00:00;110,370613315833 13/04/2004 00:00:00;110,370613315833 14/04/2004 00:00:00;111,374221056076 14/04/2004 00:00:00;111,374221056076 14/04/2004 00:00:00;111,374221056076 15/04/2004 00:00:00;110,278779927837 15/04/2004 00:00:00;110,278779927837 15/04/2004 00:00:00;110,278779927837 16/04/2004 00:00:00;109,235815021310 16/04/2004 00:00:00;109,235815021310 16/04/2004 00:00:00;109,235815021310 19/04/2004 00:00:00;108,553624139054 19/04/2004 00:00:00;108,553624139054 19/04/2004 00:00:00;108,553624139054 20/04/2004 00:00:00;108,120695309930 20/04/2004 00:00:00;108,120695309930 20/04/2004 00:00:00;108,120695309930 21/04/2004 00:00:00;109,163660216456 21/04/2004 00:00:00;109,163660216456 21/04/2004 00:00:00;109,163660216456 22/04/2004 00:00:00;108,632338471622 22/04/2004 00:00:00;108,632338471622 22/04/2004 00:00:00;108,632338471622 23/04/2004 00:00:00;107,969826172508 23/04/2004 00:00:00;107,969826172508 23/04/2004 00:00:00;107,969826172508 26/04/2004 00:00:00;108,920957691038 26/04/2004 00:00:00;108,920957691038 26/04/2004 00:00:00;108,920957691038 27/04/2004 00:00:00;107,805837979658 27/04/2004 00:00:00;107,805837979658 27/04/2004 00:00:00;107,805837979658 28/04/2004 00:00:00;106,979337487693 28/04/2004 00:00:00;106,979337487693 28/04/2004 00:00:00;106,979337487693 29/04/2004 00:00:00;105,582158084610 29/04/2004 00:00:00;105,582158084610 29/04/2004 00:00:00;105,582158084610 30/04/2004 00:00:00;102,249918005896 30/04/2004 00:00:00;102,249918005896 30/04/2004 00:00:00;102,249918005896 03/05/2004 00:00:00;99,783535585430 03/05/2004 00:00:00;99,783535585430 03/05/2004 00:00:00;99,783535585430 04/05/2004 00:00:00;99,225975729740 04/05/2004 00:00:00;99,225975729740 04/05/2004 00:00:00;99,225975729740 05/05/2004 00:00:00;99,731059363718 05/05/2004 00:00:00;99,731059363718 05/05/2004 00:00:00;99,731059363718 06/05/2004 00:00:00;99,317809117736 06/05/2004 00:00:00;99,317809117736 06/05/2004 00:00:00;99,317809117736 07/05/2004 00:00:00;97,953427353223 07/05/2004 00:00:00;97,953427353223 07/05/2004 00:00:00;97,953427353223 10/05/2004 00:00:00;97,920629714653 10/05/2004 00:00:00;97,920629714653 10/05/2004 00:00:00;97,920629714653 11/05/2004 00:00:00;94,135782223673 11/05/2004 00:00:00;94,135782223673 11/05/2004 00:00:00;94,135782223673 12/05/2004 00:00:00;94,299770416523 12/05/2004 00:00:00;94,299770416523 12/05/2004 00:00:00;94,299770416523 13/05/2004 00:00:00;94,863889799927 13/05/2004 00:00:00;94,863889799927 13/05/2004 00:00:00;94,863889799927 14/05/2004 00:00:00;94,214496556241 14/05/2004 00:00:00;94,214496556241 14/05/2004 00:00:00;94,214496556241 17/05/2004 00:00:00;92,981305346008 17/05/2004 00:00:00;92,981305346008 17/05/2004 00:00:00;92,981305346008 18/05/2004 00:00:00;89,406362741876 18/05/2004 00:00:00;89,406362741876 18/05/2004 00:00:00;89,406362741876 19/05/2004 00:00:00;90,370613315835 19/05/2004 00:00:00;90,370613315835 19/05/2004 00:00:00;90,370613315835 21/05/2004 00:00:00;92,049852410620 21/05/2004 00:00:00;92,049852410620 21/05/2004 00:00:00;92,049852410620 24/05/2004 00:00:00;92,305673991466 24/05/2004 00:00:00;92,305673991466 24/05/2004 00:00:00;92,305673991466 25/05/2004 00:00:00;92,568055100026 25/05/2004 00:00:00;92,568055100026 25/05/2004 00:00:00;92,568055100026 26/05/2004 00:00:00;92,600852738596 26/05/2004 00:00:00;92,600852738596 26/05/2004 00:00:00;92,600852738596 27/05/2004 00:00:00;92,758281403732 27/05/2004 00:00:00;92,758281403732 27/05/2004 00:00:00;92,758281403732 28/05/2004 00:00:00;93,460150869130 28/05/2004 00:00:00;93,460150869130 28/05/2004 00:00:00;93,460150869130 01/06/2004 00:00:00;93,571662840268 01/06/2004 00:00:00;93,571662840268 01/06/2004 00:00:00;93,571662840268 02/06/2004 00:00:00;92,961626762866 02/06/2004 00:00:00;92,961626762866 02/06/2004 00:00:00;92,961626762866 03/06/2004 00:00:00;92,968186290580 03/06/2004 00:00:00;92,968186290580 03/06/2004 00:00:00;92,968186290580 04/06/2004 00:00:00;92,128566743188 04/06/2004 00:00:00;92,128566743188 04/06/2004 00:00:00;92,128566743188 07/06/2004 00:00:00;92,371269268606 07/06/2004 00:00:00;92,371269268606 07/06/2004 00:00:00;92,371269268606 08/06/2004 00:00:00;93,571662840268 08/06/2004 00:00:00;93,571662840268 08/06/2004 00:00:00;93,571662840268 09/06/2004 00:00:00;94,076746474247 09/06/2004 00:00:00;94,076746474247 09/06/2004 00:00:00;94,076746474247 10/06/2004 00:00:00;94,168579862243 10/06/2004 00:00:00;94,168579862243 10/06/2004 00:00:00;94,168579862243 11/06/2004 00:00:00;93,761889143975 11/06/2004 00:00:00;93,761889143975 11/06/2004 00:00:00;93,761889143975 14/06/2004 00:00:00;93,210888815998 14/06/2004 00:00:00;93,210888815998 14/06/2004 00:00:00;93,210888815998 15/06/2004 00:00:00;91,774352246631 15/06/2004 00:00:00;91,774352246631 15/06/2004 00:00:00;91,774352246631 16/06/2004 00:00:00;92,076090521476 16/06/2004 00:00:00;92,076090521476 16/06/2004 00:00:00;92,076090521476 17/06/2004 00:00:00;92,456543128888 17/06/2004 00:00:00;92,456543128888 17/06/2004 00:00:00;92,456543128888 18/06/2004 00:00:00;92,666448015736 18/06/2004 00:00:00;92,666448015736 18/06/2004 00:00:00;92,666448015736 21/06/2004 00:00:00;92,141685798616 21/06/2004 00:00:00;92,141685798616 21/06/2004 00:00:00;92,141685798616 22/06/2004 00:00:00;92,338471630036 22/06/2004 00:00:00;92,338471630036 22/06/2004 00:00:00;92,338471630036 23/06/2004 00:00:00;92,325352574608 23/06/2004 00:00:00;92,325352574608 23/06/2004 00:00:00;92,325352574608 24/06/2004 00:00:00;92,430305018032 24/06/2004 00:00:00;92,430305018032 24/06/2004 00:00:00;92,430305018032 25/06/2004 00:00:00;93,611020006552 25/06/2004 00:00:00;93,611020006552 25/06/2004 00:00:00;93,611020006552 28/06/2004 00:00:00;93,998032141679 28/06/2004 00:00:00;93,998032141679 28/06/2004 00:00:00;93,998032141679 29/06/2004 00:00:00;93,735651033119 29/06/2004 00:00:00;93,735651033119 29/06/2004 00:00:00;93,735651033119 30/06/2004 00:00:00;93,965234503109 30/06/2004 00:00:00;93,965234503109 30/06/2004 00:00:00;93,965234503109 01/07/2004 00:00:00;94,345687110521 01/07/2004 00:00:00;94,345687110521 01/07/2004 00:00:00;94,345687110521 02/07/2004 00:00:00;94,601508691367 02/07/2004 00:00:00;94,601508691367 02/07/2004 00:00:00;94,601508691367 05/07/2004 00:00:00;94,227615611669 05/07/2004 00:00:00;94,227615611669 05/07/2004 00:00:00;94,227615611669 06/07/2004 00:00:00;94,050508363391 06/07/2004 00:00:00;94,050508363391 06/07/2004 00:00:00;94,050508363391 07/07/2004 00:00:00;93,840603476543 07/07/2004 00:00:00;93,840603476543 07/07/2004 00:00:00;93,840603476543 08/07/2004 00:00:00;93,624139061980 08/07/2004 00:00:00;93,624139061980 08/07/2004 00:00:00;93,624139061980 09/07/2004 00:00:00;93,204329288284 09/07/2004 00:00:00;93,204329288284 09/07/2004 00:00:00;93,204329288284 12/07/2004 00:00:00;92,784519514588 12/07/2004 00:00:00;92,784519514588 12/07/2004 00:00:00;92,784519514588 13/07/2004 00:00:00;93,158412594286 13/07/2004 00:00:00;93,158412594286 13/07/2004 00:00:00;93,158412594286 15/07/2004 00:00:00;92,994424401436 15/07/2004 00:00:00;92,994424401436 15/07/2004 00:00:00;92,994424401436 16/07/2004 00:00:00;92,758281403732 16/07/2004 00:00:00;92,758281403732 16/07/2004 00:00:00;92,758281403732 19/07/2004 00:00:00;92,863233847156 19/07/2004 00:00:00;92,863233847156 19/07/2004 00:00:00;92,863233847156 20/07/2004 00:00:00;92,987864873722 20/07/2004 00:00:00;92,987864873722 20/07/2004 00:00:00;92,987864873722 21/07/2004 00:00:00;92,922269596582 21/07/2004 00:00:00;92,922269596582 21/07/2004 00:00:00;92,922269596582 22/07/2004 00:00:00;93,210888815998 22/07/2004 00:00:00;93,210888815998 22/07/2004 00:00:00;93,210888815998 23/07/2004 00:00:00;92,699245654306 23/07/2004 00:00:00;92,699245654306 23/07/2004 00:00:00;92,699245654306 26/07/2004 00:00:00;92,896031485726 26/07/2004 00:00:00;92,896031485726 26/07/2004 00:00:00;92,896031485726 27/07/2004 00:00:00;92,666448015736 27/07/2004 00:00:00;92,666448015736 27/07/2004 00:00:00;92,666448015736 28/07/2004 00:00:00;93,296162676280 28/07/2004 00:00:00;93,296162676280 28/07/2004 00:00:00;93,296162676280 29/07/2004 00:00:00;93,834043948829 29/07/2004 00:00:00;93,834043948829 29/07/2004 00:00:00;93,834043948829 30/07/2004 00:00:00;93,834043948829 30/07/2004 00:00:00;93,834043948829 30/07/2004 00:00:00;93,834043948829 02/08/2004 00:00:00;94,162020334529 02/08/2004 00:00:00;94,162020334529 02/08/2004 00:00:00;94,162020334529 03/08/2004 00:00:00;94,116103640531 03/08/2004 00:00:00;94,116103640531 03/08/2004 00:00:00;94,116103640531 04/08/2004 00:00:00;94,129222695959 04/08/2004 00:00:00;94,129222695959 04/08/2004 00:00:00;94,129222695959 05/08/2004 00:00:00;94,116103640531 05/08/2004 00:00:00;94,116103640531 05/08/2004 00:00:00;94,116103640531 06/08/2004 00:00:00;93,998032141679 06/08/2004 00:00:00;93,998032141679 06/08/2004 00:00:00;93,998032141679 09/08/2004 00:00:00;92,974745818294 09/08/2004 00:00:00;92,974745818294 09/08/2004 00:00:00;92,974745818294 10/08/2004 00:00:00;93,000983929150 10/08/2004 00:00:00;93,000983929150 10/08/2004 00:00:00;93,000983929150 11/08/2004 00:00:00;93,138734011144 11/08/2004 00:00:00;93,138734011144 11/08/2004 00:00:00;93,138734011144 12/08/2004 00:00:00;92,987864873722 12/08/2004 00:00:00;92,987864873722 12/08/2004 00:00:00;92,987864873722 13/08/2004 00:00:00;93,328960314850 13/08/2004 00:00:00;93,328960314850 13/08/2004 00:00:00;93,328960314850 16/08/2004 00:00:00;92,718924237448 16/08/2004 00:00:00;92,718924237448 16/08/2004 00:00:00;92,718924237448 17/08/2004 00:00:00;92,515578878314 17/08/2004 00:00:00;92,515578878314 17/08/2004 00:00:00;92,515578878314 18/08/2004 00:00:00;92,869793374870 18/08/2004 00:00:00;92,869793374870 18/08/2004 00:00:00;92,869793374870 19/08/2004 00:00:00;93,335519842564 19/08/2004 00:00:00;93,335519842564 19/08/2004 00:00:00;93,335519842564 20/08/2004 00:00:00;93,952115447681 20/08/2004 00:00:00;93,952115447681 20/08/2004 00:00:00;93,952115447681 23/08/2004 00:00:00;94,457199081659 23/08/2004 00:00:00;94,457199081659 23/08/2004 00:00:00;94,457199081659 24/08/2004 00:00:00;94,981961298779 24/08/2004 00:00:00;94,981961298779 24/08/2004 00:00:00;94,981961298779 25/08/2004 00:00:00;95,710068875034 25/08/2004 00:00:00;95,710068875034 25/08/2004 00:00:00;95,710068875034 26/08/2004 00:00:00;96,411938340432 26/08/2004 00:00:00;96,411938340432 26/08/2004 00:00:00;96,411938340432 27/08/2004 00:00:00;96,739914726132 27/08/2004 00:00:00;96,739914726132 27/08/2004 00:00:00;96,739914726132 30/08/2004 00:00:00;97,520498524099 30/08/2004 00:00:00;97,520498524099 30/08/2004 00:00:00;97,520498524099 31/08/2004 00:00:00;97,271236470967 31/08/2004 00:00:00;97,271236470967 31/08/2004 00:00:00;97,271236470967 01/09/2004 00:00:00;97,343391275821 01/09/2004 00:00:00;97,343391275821 01/09/2004 00:00:00;97,343391275821 02/09/2004 00:00:00;97,691046244663 02/09/2004 00:00:00;97,691046244663 02/09/2004 00:00:00;97,691046244663 03/09/2004 00:00:00;98,012463102649 03/09/2004 00:00:00;98,012463102649 03/09/2004 00:00:00;98,012463102649 06/09/2004 00:00:00;98,209248934069 06/09/2004 00:00:00;98,209248934069 06/09/2004 00:00:00;98,209248934069 07/09/2004 00:00:00;98,681534929477 07/09/2004 00:00:00;98,681534929477 07/09/2004 00:00:00;98,681534929477 08/09/2004 00:00:00;98,838963594613 08/09/2004 00:00:00;98,838963594613 08/09/2004 00:00:00;98,838963594613 09/09/2004 00:00:00;98,766808789759 09/09/2004 00:00:00;98,766808789759 09/09/2004 00:00:00;98,766808789759 10/09/2004 00:00:00;98,773368317473 10/09/2004 00:00:00;98,773368317473 10/09/2004 00:00:00;98,773368317473 13/09/2004 00:00:00;98,832404066899 13/09/2004 00:00:00;98,832404066899 13/09/2004 00:00:00;98,832404066899 14/09/2004 00:00:00;99,534273532298 14/09/2004 00:00:00;99,534273532298 14/09/2004 00:00:00;99,534273532298 15/09/2004 00:00:00;100,137750081986 15/09/2004 00:00:00;100,137750081986 15/09/2004 00:00:00;100,137750081986 16/09/2004 00:00:00;100,570678911111 16/09/2004 00:00:00;100,570678911111 16/09/2004 00:00:00;100,570678911111 17/09/2004 00:00:00;101,147917349943 17/09/2004 00:00:00;101,147917349943 17/09/2004 00:00:00;101,147917349943 20/09/2004 00:00:00;101,298786487365 20/09/2004 00:00:00;101,298786487365 20/09/2004 00:00:00;101,298786487365 21/09/2004 00:00:00;102,164644145613 21/09/2004 00:00:00;102,164644145613 21/09/2004 00:00:00;102,164644145613 22/09/2004 00:00:00;101,876024926197 22/09/2004 00:00:00;101,876024926197 22/09/2004 00:00:00;101,876024926197 23/09/2004 00:00:00;101,279107904223 23/09/2004 00:00:00;101,279107904223 23/09/2004 00:00:00;101,279107904223 24/09/2004 00:00:00;100,800262381101 24/09/2004 00:00:00;100,800262381101 24/09/2004 00:00:00;100,800262381101 27/09/2004 00:00:00;100,918333879953 27/09/2004 00:00:00;100,918333879953 27/09/2004 00:00:00;100,918333879953 28/09/2004 00:00:00;100,432928829116 28/09/2004 00:00:00;100,432928829116 28/09/2004 00:00:00;100,432928829116 29/09/2004 00:00:00;100,334535913406 29/09/2004 00:00:00;100,334535913406 29/09/2004 00:00:00;100,334535913406 30/09/2004 00:00:00;100,603476549680 30/09/2004 00:00:00;100,603476549680 30/09/2004 00:00:00;100,603476549680 01/10/2004 00:00:00;100,701869465391 01/10/2004 00:00:00;100,701869465391 01/10/2004 00:00:00;100,701869465391 04/10/2004 00:00:00;101,921941620195 04/10/2004 00:00:00;101,921941620195 04/10/2004 00:00:00;101,921941620195 05/10/2004 00:00:00;103,719252213832 05/10/2004 00:00:00;103,719252213832 05/10/2004 00:00:00;103,719252213832 06/10/2004 00:00:00;103,935716628395 06/10/2004 00:00:00;103,935716628395 06/10/2004 00:00:00;103,935716628395 07/10/2004 00:00:00;103,725811741546 07/10/2004 00:00:00;103,725811741546 07/10/2004 00:00:00;103,725811741546 08/10/2004 00:00:00;103,706133158404 08/10/2004 00:00:00;103,706133158404 08/10/2004 00:00:00;103,706133158404 11/10/2004 00:00:00;103,246966218424 11/10/2004 00:00:00;103,246966218424 11/10/2004 00:00:00;103,246966218424 12/10/2004 00:00:00;103,706133158404 12/10/2004 00:00:00;103,706133158404 12/10/2004 00:00:00;103,706133158404 13/10/2004 00:00:00;103,076418497860 13/10/2004 00:00:00;103,076418497860 13/10/2004 00:00:00;103,076418497860 14/10/2004 00:00:00;102,407346671032 14/10/2004 00:00:00;102,407346671032 14/10/2004 00:00:00;102,407346671032 15/10/2004 00:00:00;101,397179403075 15/10/2004 00:00:00;101,397179403075 15/10/2004 00:00:00;101,397179403075 18/10/2004 00:00:00;101,239750737939 18/10/2004 00:00:00;101,239750737939 18/10/2004 00:00:00;101,239750737939 19/10/2004 00:00:00;100,642833715964 19/10/2004 00:00:00;100,642833715964 19/10/2004 00:00:00;100,642833715964 20/10/2004 00:00:00;100,583797966538 20/10/2004 00:00:00;100,583797966538 20/10/2004 00:00:00;100,583797966538 21/10/2004 00:00:00;99,442440144302 21/10/2004 00:00:00;99,442440144302 21/10/2004 00:00:00;99,442440144302 22/10/2004 00:00:00;99,573630698582 22/10/2004 00:00:00;99,573630698582 22/10/2004 00:00:00;99,573630698582 25/10/2004 00:00:00;99,435880616588 25/10/2004 00:00:00;99,435880616588 25/10/2004 00:00:00;99,435880616588 26/10/2004 00:00:00;98,123975073787 26/10/2004 00:00:00;98,123975073787 26/10/2004 00:00:00;98,123975073787 27/10/2004 00:00:00;98,281403738923 27/10/2004 00:00:00;98,281403738923 27/10/2004 00:00:00;98,281403738923 28/10/2004 00:00:00;99,042308953747 28/10/2004 00:00:00;99,042308953747 28/10/2004 00:00:00;99,042308953747 29/10/2004 00:00:00;99,822892751714 29/10/2004 00:00:00;99,822892751714 29/10/2004 00:00:00;99,822892751714 02/11/2004 00:00:00;100,432928829116 02/11/2004 00:00:00;100,432928829116 02/11/2004 00:00:00;100,432928829116 03/11/2004 00:00:00;101,088881600517 03/11/2004 00:00:00;101,088881600517 03/11/2004 00:00:00;101,088881600517 04/11/2004 00:00:00;101,784191538201 04/11/2004 00:00:00;101,784191538201 04/11/2004 00:00:00;101,784191538201 05/11/2004 00:00:00;101,534929485069 05/11/2004 00:00:00;101,534929485069 05/11/2004 00:00:00;101,534929485069 08/11/2004 00:00:00;101,797310593629 08/11/2004 00:00:00;101,797310593629 08/11/2004 00:00:00;101,797310593629 09/11/2004 00:00:00;101,921941620195 09/11/2004 00:00:00;101,921941620195 09/11/2004 00:00:00;101,921941620195 10/11/2004 00:00:00;101,869465398483 10/11/2004 00:00:00;101,869465398483 10/11/2004 00:00:00;101,869465398483 12/11/2004 00:00:00;102,302394227607 12/11/2004 00:00:00;102,302394227607 12/11/2004 00:00:00;102,302394227607 15/11/2004 00:00:00;102,978025582150 15/11/2004 00:00:00;102,978025582150 15/11/2004 00:00:00;102,978025582150 16/11/2004 00:00:00;103,555264020982 16/11/2004 00:00:00;103,555264020982 16/11/2004 00:00:00;103,555264020982 17/11/2004 00:00:00;103,266644801566 17/11/2004 00:00:00;103,266644801566 17/11/2004 00:00:00;103,266644801566 18/11/2004 00:00:00;103,968514266964 18/11/2004 00:00:00;103,968514266964 18/11/2004 00:00:00;103,968514266964 19/11/2004 00:00:00;104,191538209241 19/11/2004 00:00:00;104,191538209241 19/11/2004 00:00:00;104,191538209241 22/11/2004 00:00:00;103,588061659552 22/11/2004 00:00:00;103,588061659552 22/11/2004 00:00:00;103,588061659552 23/11/2004 00:00:00;103,568383076410 23/11/2004 00:00:00;103,568383076410 23/11/2004 00:00:00;103,568383076410 24/11/2004 00:00:00;103,699573630690 24/11/2004 00:00:00;103,699573630690 24/11/2004 00:00:00;103,699573630690 25/11/2004 00:00:00;103,633978353550 25/11/2004 00:00:00;103,633978353550 25/11/2004 00:00:00;103,633978353550 26/11/2004 00:00:00;103,365037717276 26/11/2004 00:00:00;103,365037717276 26/11/2004 00:00:00;103,365037717276 29/11/2004 00:00:00;103,640537881264 29/11/2004 00:00:00;103,640537881264 29/11/2004 00:00:00;103,640537881264 30/11/2004 00:00:00;103,863561823540 30/11/2004 00:00:00;103,863561823540 30/11/2004 00:00:00;103,863561823540 01/12/2004 00:00:00;104,060347654960 01/12/2004 00:00:00;104,060347654960 01/12/2004 00:00:00;104,060347654960 02/12/2004 00:00:00;104,499836011799 02/12/2004 00:00:00;104,499836011799 02/12/2004 00:00:00;104,499836011799 03/12/2004 00:00:00;104,847490980641 03/12/2004 00:00:00;104,847490980641 03/12/2004 00:00:00;104,847490980641 06/12/2004 00:00:00;104,375204985233 06/12/2004 00:00:00;104,375204985233 06/12/2004 00:00:00;104,375204985233 07/12/2004 00:00:00;104,421121679231 07/12/2004 00:00:00;104,421121679231 07/12/2004 00:00:00;104,421121679231 08/12/2004 00:00:00;104,053788127246 08/12/2004 00:00:00;104,053788127246 08/12/2004 00:00:00;104,053788127246 09/12/2004 00:00:00;103,607740242694 09/12/2004 00:00:00;103,607740242694 09/12/2004 00:00:00;103,607740242694 10/12/2004 00:00:00;103,155132830428 10/12/2004 00:00:00;103,155132830428 10/12/2004 00:00:00;103,155132830428 13/12/2004 00:00:00;102,958346999008 13/12/2004 00:00:00;102,958346999008 13/12/2004 00:00:00;102,958346999008 14/12/2004 00:00:00;102,840275500156 14/12/2004 00:00:00;102,840275500156 14/12/2004 00:00:00;102,840275500156 15/12/2004 00:00:00;103,240406690710 15/12/2004 00:00:00;103,240406690710 15/12/2004 00:00:00;103,240406690710 16/12/2004 00:00:00;103,706133158404 16/12/2004 00:00:00;103,706133158404 16/12/2004 00:00:00;103,706133158404 17/12/2004 00:00:00;104,762217120359 17/12/2004 00:00:00;104,762217120359 17/12/2004 00:00:00;104,762217120359 20/12/2004 00:00:00;104,755657592645 20/12/2004 00:00:00;104,755657592645 20/12/2004 00:00:00;104,755657592645 21/12/2004 00:00:00;105,044276812061 21/12/2004 00:00:00;105,044276812061 21/12/2004 00:00:00;105,044276812061 22/12/2004 00:00:00;105,529681862897 22/12/2004 00:00:00;105,529681862897 22/12/2004 00:00:00;105,529681862897 23/12/2004 00:00:00;105,595277140037 23/12/2004 00:00:00;105,595277140037 23/12/2004 00:00:00;105,595277140037 24/12/2004 00:00:00;105,254181698909 24/12/2004 00:00:00;105,254181698909 24/12/2004 00:00:00;105,254181698909 27/12/2004 00:00:00;105,280419809765 27/12/2004 00:00:00;105,280419809765 27/12/2004 00:00:00;105,280419809765 28/12/2004 00:00:00;105,332896031477 28/12/2004 00:00:00;105,332896031477 28/12/2004 00:00:00;105,332896031477 29/12/2004 00:00:00;105,667431944891 29/12/2004 00:00:00;105,667431944891 29/12/2004 00:00:00;105,667431944891 30/12/2004 00:00:00;106,244670383724 30/12/2004 00:00:00;106,244670383724 30/12/2004 00:00:00;106,244670383724 31/12/2004 00:00:00;106,985897015406 31/12/2004 00:00:00;106,985897015406 31/12/2004 00:00:00;106,985897015406 03/01/2005 00:00:00;107,727123647089 03/01/2005 00:00:00;107,727123647089 03/01/2005 00:00:00;107,727123647089 04/01/2005 00:00:00;107,641849786807 04/01/2005 00:00:00;107,641849786807 04/01/2005 00:00:00;107,641849786807 05/01/2005 00:00:00;106,716956379132 05/01/2005 00:00:00;106,716956379132 05/01/2005 00:00:00;106,716956379132 06/01/2005 00:00:00;106,238110856010 06/01/2005 00:00:00;106,238110856010 06/01/2005 00:00:00;106,238110856010 07/01/2005 00:00:00;106,500491964570 07/01/2005 00:00:00;106,500491964570 07/01/2005 00:00:00;106,500491964570 10/01/2005 00:00:00;106,933420793694 10/01/2005 00:00:00;106,933420793694 10/01/2005 00:00:00;106,933420793694 11/01/2005 00:00:00;106,933420793694 11/01/2005 00:00:00;106,933420793694 11/01/2005 00:00:00;106,933420793694 12/01/2005 00:00:00;107,018694653976 12/01/2005 00:00:00;107,018694653976 12/01/2005 00:00:00;107,018694653976 13/01/2005 00:00:00;107,202361429968 13/01/2005 00:00:00;107,202361429968 13/01/2005 00:00:00;107,202361429968 14/01/2005 00:00:00;108,304362085921 14/01/2005 00:00:00;108,304362085921 14/01/2005 00:00:00;108,304362085921 17/01/2005 00:00:00;109,006231551319 17/01/2005 00:00:00;109,006231551319 17/01/2005 00:00:00;109,006231551319 18/01/2005 00:00:00;108,586421777623 18/01/2005 00:00:00;108,586421777623 18/01/2005 00:00:00;108,586421777623 19/01/2005 00:00:00;108,140373893071 19/01/2005 00:00:00;108,140373893071 19/01/2005 00:00:00;108,140373893071 20/01/2005 00:00:00;108,468350278771 20/01/2005 00:00:00;108,468350278771 20/01/2005 00:00:00;108,468350278771 21/01/2005 00:00:00;108,848802886183 21/01/2005 00:00:00;108,848802886183 21/01/2005 00:00:00;108,848802886183 24/01/2005 00:00:00;108,396195473917 24/01/2005 00:00:00;108,396195473917 24/01/2005 00:00:00;108,396195473917 25/01/2005 00:00:00;108,402755001631 25/01/2005 00:00:00;108,402755001631 25/01/2005 00:00:00;108,402755001631 26/01/2005 00:00:00;109,629386684150 26/01/2005 00:00:00;109,629386684150 26/01/2005 00:00:00;109,629386684150 27/01/2005 00:00:00;109,550672351582 27/01/2005 00:00:00;109,550672351582 27/01/2005 00:00:00;109,550672351582 28/01/2005 00:00:00;110,088553624130 28/01/2005 00:00:00;110,088553624130 28/01/2005 00:00:00;110,088553624130 31/01/2005 00:00:00;110,934732699236 31/01/2005 00:00:00;110,934732699236 31/01/2005 00:00:00;110,934732699236 01/02/2005 00:00:00;111,065923253517 01/02/2005 00:00:00;111,065923253517 01/02/2005 00:00:00;111,065923253517 02/02/2005 00:00:00;110,875696949810 02/02/2005 00:00:00;110,875696949810 02/02/2005 00:00:00;110,875696949810 03/02/2005 00:00:00;111,387340111503 03/02/2005 00:00:00;111,387340111503 03/02/2005 00:00:00;111,387340111503 04/02/2005 00:00:00;112,502459822883 04/02/2005 00:00:00;112,502459822883 04/02/2005 00:00:00;112,502459822883 07/02/2005 00:00:00;113,492948507698 07/02/2005 00:00:00;113,492948507698 07/02/2005 00:00:00;113,492948507698 08/02/2005 00:00:00;114,109544112814 08/02/2005 00:00:00;114,109544112814 08/02/2005 00:00:00;114,109544112814 09/02/2005 00:00:00;113,775008199400 09/02/2005 00:00:00;113,775008199400 09/02/2005 00:00:00;113,775008199400 10/02/2005 00:00:00;113,768448671686 10/02/2005 00:00:00;113,768448671686 10/02/2005 00:00:00;113,768448671686 11/02/2005 00:00:00;113,807805837970 11/02/2005 00:00:00;113,807805837970 11/02/2005 00:00:00;113,807805837970 14/02/2005 00:00:00;114,273532305664 14/02/2005 00:00:00;114,273532305664 14/02/2005 00:00:00;114,273532305664 15/02/2005 00:00:00;114,850770744497 15/02/2005 00:00:00;114,850770744497 15/02/2005 00:00:00;114,850770744497 16/02/2005 00:00:00;114,627746802221 16/02/2005 00:00:00;114,627746802221 16/02/2005 00:00:00;114,627746802221 17/02/2005 00:00:00;114,365365693660 17/02/2005 00:00:00;114,365365693660 17/02/2005 00:00:00;114,365365693660 18/02/2005 00:00:00;115,159068547055 18/02/2005 00:00:00;115,159068547055 18/02/2005 00:00:00;115,159068547055 21/02/2005 00:00:00;114,995080354205 21/02/2005 00:00:00;114,995080354205 21/02/2005 00:00:00;114,995080354205 22/02/2005 00:00:00;115,244342407337 22/02/2005 00:00:00;115,244342407337 22/02/2005 00:00:00;115,244342407337 23/02/2005 00:00:00;115,139389963913 23/02/2005 00:00:00;115,139389963913 23/02/2005 00:00:00;115,139389963913 24/02/2005 00:00:00;115,526402099039 24/02/2005 00:00:00;115,526402099039 24/02/2005 00:00:00;115,526402099039 25/02/2005 00:00:00;117,251557887822 25/02/2005 00:00:00;117,251557887822 25/02/2005 00:00:00;117,251557887822 28/02/2005 00:00:00;117,212200721538 28/02/2005 00:00:00;117,212200721538 28/02/2005 00:00:00;117,212200721538 01/03/2005 00:00:00;117,159724499826 01/03/2005 00:00:00;117,159724499826 01/03/2005 00:00:00;117,159724499826 02/03/2005 00:00:00;116,602164644136 02/03/2005 00:00:00;116,602164644136 02/03/2005 00:00:00;116,602164644136 03/03/2005 00:00:00;116,352902591004 03/03/2005 00:00:00;116,352902591004 03/03/2005 00:00:00;116,352902591004 04/03/2005 00:00:00;116,726795670702 04/03/2005 00:00:00;116,726795670702 04/03/2005 00:00:00;116,726795670702 07/03/2005 00:00:00;117,290915054106 07/03/2005 00:00:00;117,290915054106 07/03/2005 00:00:00;117,290915054106 08/03/2005 00:00:00;117,592653328950 08/03/2005 00:00:00;117,592653328950 08/03/2005 00:00:00;117,592653328950 09/03/2005 00:00:00;117,107248278114 09/03/2005 00:00:00;117,107248278114 09/03/2005 00:00:00;117,107248278114 10/03/2005 00:00:00;116,221712036724 10/03/2005 00:00:00;116,221712036724 10/03/2005 00:00:00;116,221712036724 11/03/2005 00:00:00;116,208592981296 11/03/2005 00:00:00;116,208592981296 11/03/2005 00:00:00;116,208592981296 14/03/2005 00:00:00;115,428009183329 14/03/2005 00:00:00;115,428009183329 14/03/2005 00:00:00;115,428009183329 15/03/2005 00:00:00;114,057067891102 15/03/2005 00:00:00;114,057067891102 15/03/2005 00:00:00;114,057067891102 16/03/2005 00:00:00;113,801246310256 16/03/2005 00:00:00;113,801246310256 16/03/2005 00:00:00;113,801246310256 17/03/2005 00:00:00;113,473269924556 17/03/2005 00:00:00;113,473269924556 17/03/2005 00:00:00;113,473269924556 18/03/2005 00:00:00;113,309281731706 18/03/2005 00:00:00;113,309281731706 18/03/2005 00:00:00;113,309281731706 21/03/2005 00:00:00;113,184650705140 21/03/2005 00:00:00;113,184650705140 21/03/2005 00:00:00;113,184650705140 22/03/2005 00:00:00;112,377828796317 22/03/2005 00:00:00;112,377828796317 22/03/2005 00:00:00;112,377828796317 23/03/2005 00:00:00;111,748114135773 23/03/2005 00:00:00;111,748114135773 23/03/2005 00:00:00;111,748114135773 24/03/2005 00:00:00;111,203673335510 24/03/2005 00:00:00;111,203673335510 24/03/2005 00:00:00;111,203673335510 29/03/2005 00:00:00;110,600196785822 29/03/2005 00:00:00;110,600196785822 29/03/2005 00:00:00;110,600196785822 30/03/2005 00:00:00;110,652673007534 30/03/2005 00:00:00;110,652673007534 30/03/2005 00:00:00;110,652673007534 31/03/2005 00:00:00;111,997376188905 31/03/2005 00:00:00;111,997376188905 31/03/2005 00:00:00;111,997376188905 01/04/2005 00:00:00;112,850114791725 01/04/2005 00:00:00;112,850114791725 01/04/2005 00:00:00;112,850114791725 04/04/2005 00:00:00;112,784519514585 04/04/2005 00:00:00;112,784519514585 04/04/2005 00:00:00;112,784519514585 05/04/2005 00:00:00;112,968186290577 05/04/2005 00:00:00;112,968186290577 05/04/2005 00:00:00;112,968186290577 06/04/2005 00:00:00;112,909150541151 06/04/2005 00:00:00;112,909150541151 06/04/2005 00:00:00;112,909150541151 07/04/2005 00:00:00;113,164972121998 07/04/2005 00:00:00;113,164972121998 07/04/2005 00:00:00;113,164972121998 08/04/2005 00:00:00;114,496556247940 08/04/2005 00:00:00;114,496556247940 08/04/2005 00:00:00;114,496556247940 11/04/2005 00:00:00;113,401115119702 11/04/2005 00:00:00;113,401115119702 11/04/2005 00:00:00;113,401115119702 12/04/2005 00:00:00;113,256805509994 12/04/2005 00:00:00;113,256805509994 12/04/2005 00:00:00;113,256805509994 13/04/2005 00:00:00;113,492948507698 13/04/2005 00:00:00;113,492948507698 13/04/2005 00:00:00;113,492948507698 14/04/2005 00:00:00;112,745162348301 14/04/2005 00:00:00;112,745162348301 14/04/2005 00:00:00;112,745162348301 15/04/2005 00:00:00;110,718268284674 15/04/2005 00:00:00;110,718268284674 15/04/2005 00:00:00;110,718268284674 18/04/2005 00:00:00;108,678255165619 18/04/2005 00:00:00;108,678255165619 18/04/2005 00:00:00;108,678255165619 19/04/2005 00:00:00;109,485077074441 19/04/2005 00:00:00;109,485077074441 19/04/2005 00:00:00;109,485077074441 20/04/2005 00:00:00;109,458838963585 20/04/2005 00:00:00;109,458838963585 20/04/2005 00:00:00;109,458838963585 21/04/2005 00:00:00;109,419481797301 21/04/2005 00:00:00;109,419481797301 21/04/2005 00:00:00;109,419481797301 22/04/2005 00:00:00;109,419481797301 22/04/2005 00:00:00;109,419481797301 22/04/2005 00:00:00;109,419481797301 25/04/2005 00:00:00;110,226303706124 25/04/2005 00:00:00;110,226303706124 25/04/2005 00:00:00;110,226303706124 26/04/2005 00:00:00;110,403410954402 26/04/2005 00:00:00;110,403410954402 26/04/2005 00:00:00;110,403410954402 27/04/2005 00:00:00;110,180387012126 27/04/2005 00:00:00;110,180387012126 27/04/2005 00:00:00;110,180387012126 28/04/2005 00:00:00;109,412922269587 28/04/2005 00:00:00;109,412922269587 28/04/2005 00:00:00;109,412922269587 29/04/2005 00:00:00;109,124303050171 29/04/2005 00:00:00;109,124303050171 29/04/2005 00:00:00;109,124303050171 02/05/2005 00:00:00;109,931124958994 02/05/2005 00:00:00;109,931124958994 02/05/2005 00:00:00;109,931124958994 03/05/2005 00:00:00;110,213184650696 03/05/2005 00:00:00;110,213184650696 03/05/2005 00:00:00;110,213184650696 04/05/2005 00:00:00;110,921613643808 04/05/2005 00:00:00;110,921613643808 04/05/2005 00:00:00;110,921613643808 06/05/2005 00:00:00;112,804198097727 06/05/2005 00:00:00;112,804198097727 06/05/2005 00:00:00;112,804198097727 09/05/2005 00:00:00;113,722531977688 09/05/2005 00:00:00;113,722531977688 09/05/2005 00:00:00;113,722531977688 10/05/2005 00:00:00;113,112495900285 10/05/2005 00:00:00;113,112495900285 10/05/2005 00:00:00;113,112495900285 11/05/2005 00:00:00;112,305673991463 11/05/2005 00:00:00;112,305673991463 11/05/2005 00:00:00;112,305673991463 12/05/2005 00:00:00;112,699245654303 12/05/2005 00:00:00;112,699245654303 12/05/2005 00:00:00;112,699245654303 13/05/2005 00:00:00;113,197769760567 13/05/2005 00:00:00;113,197769760567 13/05/2005 00:00:00;113,197769760567 17/05/2005 00:00:00;113,433912758272 17/05/2005 00:00:00;113,433912758272 17/05/2005 00:00:00;113,433912758272 18/05/2005 00:00:00;114,247294194808 18/05/2005 00:00:00;114,247294194808 18/05/2005 00:00:00;114,247294194808 19/05/2005 00:00:00;115,027877992775 19/05/2005 00:00:00;115,027877992775 19/05/2005 00:00:00;115,027877992775 20/05/2005 00:00:00;115,395211544759 20/05/2005 00:00:00;115,395211544759 20/05/2005 00:00:00;115,395211544759 23/05/2005 00:00:00;115,428009183329 23/05/2005 00:00:00;115,428009183329 23/05/2005 00:00:00;115,428009183329 24/05/2005 00:00:00;115,414890127901 24/05/2005 00:00:00;115,414890127901 24/05/2005 00:00:00;115,414890127901 25/05/2005 00:00:00;115,421449655615 25/05/2005 00:00:00;115,421449655615 25/05/2005 00:00:00;115,421449655615 26/05/2005 00:00:00;115,959330928163 26/05/2005 00:00:00;115,959330928163 26/05/2005 00:00:00;115,959330928163 27/05/2005 00:00:00;117,212200721538 27/05/2005 00:00:00;117,212200721538 27/05/2005 00:00:00;117,212200721538 30/05/2005 00:00:00;117,855034437510 30/05/2005 00:00:00;117,855034437510 30/05/2005 00:00:00;117,855034437510 31/05/2005 00:00:00;119,193178091167 31/05/2005 00:00:00;119,193178091167 31/05/2005 00:00:00;119,193178091167 01/06/2005 00:00:00;119,488356838297 01/06/2005 00:00:00;119,488356838297 01/06/2005 00:00:00;119,488356838297 02/06/2005 00:00:00;119,868809445709 02/06/2005 00:00:00;119,868809445709 02/06/2005 00:00:00;119,868809445709 03/06/2005 00:00:00;121,062643489658 03/06/2005 00:00:00;121,062643489658 03/06/2005 00:00:00;121,062643489658 06/06/2005 00:00:00;121,318465070504 06/06/2005 00:00:00;121,318465070504 06/06/2005 00:00:00;121,318465070504 07/06/2005 00:00:00;120,675631354532 07/06/2005 00:00:00;120,675631354532 07/06/2005 00:00:00;120,675631354532 08/06/2005 00:00:00;120,531321744824 08/06/2005 00:00:00;120,531321744824 08/06/2005 00:00:00;120,531321744824 09/06/2005 00:00:00;120,938012463092 09/06/2005 00:00:00;120,938012463092 09/06/2005 00:00:00;120,938012463092 10/06/2005 00:00:00;121,561167595922 10/06/2005 00:00:00;121,561167595922 10/06/2005 00:00:00;121,561167595922 13/06/2005 00:00:00;123,286323384706 13/06/2005 00:00:00;123,286323384706 13/06/2005 00:00:00;123,286323384706 14/06/2005 00:00:00;122,820596917011 14/06/2005 00:00:00;122,820596917011 14/06/2005 00:00:00;122,820596917011 15/06/2005 00:00:00;123,929157100678 15/06/2005 00:00:00;123,929157100678 15/06/2005 00:00:00;123,929157100678 16/06/2005 00:00:00;123,797966546398 16/06/2005 00:00:00;123,797966546398 16/06/2005 00:00:00;123,797966546398 17/06/2005 00:00:00;124,722859954072 17/06/2005 00:00:00;124,722859954072 17/06/2005 00:00:00;124,722859954072 20/06/2005 00:00:00;124,309609708090 20/06/2005 00:00:00;124,309609708090 20/06/2005 00:00:00;124,309609708090 21/06/2005 00:00:00;124,847490980638 21/06/2005 00:00:00;124,847490980638 21/06/2005 00:00:00;124,847490980638 22/06/2005 00:00:00;125,090193506057 22/06/2005 00:00:00;125,090193506057 22/06/2005 00:00:00;125,090193506057 23/06/2005 00:00:00;125,582158084607 23/06/2005 00:00:00;125,582158084607 23/06/2005 00:00:00;125,582158084607 24/06/2005 00:00:00;125,496884224325 24/06/2005 00:00:00;125,496884224325 24/06/2005 00:00:00;125,496884224325 27/06/2005 00:00:00;124,473597900940 27/06/2005 00:00:00;124,473597900940 27/06/2005 00:00:00;124,473597900940 28/06/2005 00:00:00;125,326336503761 28/06/2005 00:00:00;125,326336503761 28/06/2005 00:00:00;125,326336503761 29/06/2005 00:00:00;125,385372253187 29/06/2005 00:00:00;125,385372253187 29/06/2005 00:00:00;125,385372253187 30/06/2005 00:00:00;125,306657920619 30/06/2005 00:00:00;125,306657920619 30/06/2005 00:00:00;125,306657920619 01/07/2005 00:00:00;125,870777304023 01/07/2005 00:00:00;125,870777304023 01/07/2005 00:00:00;125,870777304023 04/07/2005 00:00:00;126,808789767126 04/07/2005 00:00:00;126,808789767126 04/07/2005 00:00:00;126,808789767126 05/07/2005 00:00:00;126,513611019995 05/07/2005 00:00:00;126,513611019995 05/07/2005 00:00:00;126,513611019995 06/07/2005 00:00:00;126,474253853711 06/07/2005 00:00:00;126,474253853711 06/07/2005 00:00:00;126,474253853711 07/07/2005 00:00:00;125,713348638887 07/07/2005 00:00:00;125,713348638887 07/07/2005 00:00:00;125,713348638887 08/07/2005 00:00:00;126,808789767126 08/07/2005 00:00:00;126,808789767126 08/07/2005 00:00:00;126,808789767126 11/07/2005 00:00:00;127,595933092806 11/07/2005 00:00:00;127,595933092806 11/07/2005 00:00:00;127,595933092806 12/07/2005 00:00:00;127,418825844528 12/07/2005 00:00:00;127,418825844528 12/07/2005 00:00:00;127,418825844528 13/07/2005 00:00:00;127,753361757942 13/07/2005 00:00:00;127,753361757942 13/07/2005 00:00:00;127,753361757942 15/07/2005 00:00:00;129,137422105597 15/07/2005 00:00:00;129,137422105597 15/07/2005 00:00:00;129,137422105597 18/07/2005 00:00:00;129,406362741871 18/07/2005 00:00:00;129,406362741871 18/07/2005 00:00:00;129,406362741871 19/07/2005 00:00:00;130,442768120684 19/07/2005 00:00:00;130,442768120684 19/07/2005 00:00:00;130,442768120684 20/07/2005 00:00:00;130,029517874701 20/07/2005 00:00:00;130,029517874701 20/07/2005 00:00:00;130,029517874701 21/07/2005 00:00:00;130,245982289264 21/07/2005 00:00:00;130,245982289264 21/07/2005 00:00:00;130,245982289264 22/07/2005 00:00:00;130,639553952104 22/07/2005 00:00:00;130,639553952104 22/07/2005 00:00:00;130,639553952104 25/07/2005 00:00:00;131,380780583786 25/07/2005 00:00:00;131,380780583786 25/07/2005 00:00:00;131,380780583786 26/07/2005 00:00:00;131,079042308942 26/07/2005 00:00:00;131,079042308942 26/07/2005 00:00:00;131,079042308942 27/07/2005 00:00:00;131,669399803202 27/07/2005 00:00:00;131,669399803202 27/07/2005 00:00:00;131,669399803202 28/07/2005 00:00:00;132,049852410615 28/07/2005 00:00:00;132,049852410615 28/07/2005 00:00:00;132,049852410615 29/07/2005 00:00:00;132,771400459155 29/07/2005 00:00:00;132,771400459155 29/07/2005 00:00:00;132,771400459155 01/08/2005 00:00:00;132,187602492609 01/08/2005 00:00:00;132,187602492609 01/08/2005 00:00:00;132,187602492609 02/08/2005 00:00:00;133,407674647413 02/08/2005 00:00:00;133,407674647413 02/08/2005 00:00:00;133,407674647413 03/08/2005 00:00:00;133,558543784836 03/08/2005 00:00:00;133,558543784836 03/08/2005 00:00:00;133,558543784836 04/08/2005 00:00:00;133,315841259417 04/08/2005 00:00:00;133,315841259417 04/08/2005 00:00:00;133,315841259417 05/08/2005 00:00:00;132,600852738591 05/08/2005 00:00:00;132,600852738591 05/08/2005 00:00:00;132,600852738591 08/08/2005 00:00:00;132,541816989165 08/08/2005 00:00:00;132,541816989165 08/08/2005 00:00:00;132,541816989165 09/08/2005 00:00:00;132,797638570011 09/08/2005 00:00:00;132,797638570011 09/08/2005 00:00:00;132,797638570011 10/08/2005 00:00:00;133,473269924554 10/08/2005 00:00:00;133,473269924554 10/08/2005 00:00:00;133,473269924554 11/08/2005 00:00:00;133,466710396839 11/08/2005 00:00:00;133,466710396839 11/08/2005 00:00:00;133,466710396839 12/08/2005 00:00:00;132,338471630031 12/08/2005 00:00:00;132,338471630031 12/08/2005 00:00:00;132,338471630031 16/08/2005 00:00:00;133,086257789427 16/08/2005 00:00:00;133,086257789427 16/08/2005 00:00:00;133,086257789427 17/08/2005 00:00:00;132,686126598873 17/08/2005 00:00:00;132,686126598873 17/08/2005 00:00:00;132,686126598873 18/08/2005 00:00:00;132,541816989165 18/08/2005 00:00:00;132,541816989165 18/08/2005 00:00:00;132,541816989165 19/08/2005 00:00:00;132,581174155449 19/08/2005 00:00:00;132,581174155449 19/08/2005 00:00:00;132,581174155449 22/08/2005 00:00:00;133,099376844855 22/08/2005 00:00:00;133,099376844855 22/08/2005 00:00:00;133,099376844855 23/08/2005 00:00:00;132,856674319437 23/08/2005 00:00:00;132,856674319437 23/08/2005 00:00:00;132,856674319437 24/08/2005 00:00:00;131,833387996052 24/08/2005 00:00:00;131,833387996052 24/08/2005 00:00:00;131,833387996052 25/08/2005 00:00:00;131,275828140362 25/08/2005 00:00:00;131,275828140362 25/08/2005 00:00:00;131,275828140362 26/08/2005 00:00:00;131,065923253514 26/08/2005 00:00:00;131,065923253514 26/08/2005 00:00:00;131,065923253514 29/08/2005 00:00:00;130,193506067551 29/08/2005 00:00:00;130,193506067551 29/08/2005 00:00:00;130,193506067551 30/08/2005 00:00:00;131,472613971782 30/08/2005 00:00:00;131,472613971782 30/08/2005 00:00:00;131,472613971782 31/08/2005 00:00:00;132,082650049185 31/08/2005 00:00:00;132,082650049185 31/08/2005 00:00:00;132,082650049185 01/09/2005 00:00:00;132,076090521471 01/09/2005 00:00:00;132,076090521471 01/09/2005 00:00:00;132,076090521471 02/09/2005 00:00:00;131,990816661189 02/09/2005 00:00:00;131,990816661189 02/09/2005 00:00:00;131,990816661189 05/09/2005 00:00:00;132,390947851743 05/09/2005 00:00:00;132,390947851743 05/09/2005 00:00:00;132,390947851743 06/09/2005 00:00:00;133,387996064271 06/09/2005 00:00:00;133,387996064271 06/09/2005 00:00:00;133,387996064271 07/09/2005 00:00:00;133,938996392248 07/09/2005 00:00:00;133,938996392248 07/09/2005 00:00:00;133,938996392248 08/09/2005 00:00:00;134,699901607072 08/09/2005 00:00:00;134,699901607072 08/09/2005 00:00:00;134,699901607072 09/09/2005 00:00:00;135,749426041313 09/09/2005 00:00:00;135,749426041313 09/09/2005 00:00:00;135,749426041313 12/09/2005 00:00:00;137,185962610680 12/09/2005 00:00:00;137,185962610680 12/09/2005 00:00:00;137,185962610680 13/09/2005 00:00:00;137,218760249250 13/09/2005 00:00:00;137,218760249250 13/09/2005 00:00:00;137,218760249250 14/09/2005 00:00:00;137,192522138394 14/09/2005 00:00:00;137,192522138394 14/09/2005 00:00:00;137,192522138394 15/09/2005 00:00:00;138,163332240066 15/09/2005 00:00:00;138,163332240066 15/09/2005 00:00:00;138,163332240066 16/09/2005 00:00:00;138,943916038033 16/09/2005 00:00:00;138,943916038033 16/09/2005 00:00:00;138,943916038033 19/09/2005 00:00:00;140,426369301398 19/09/2005 00:00:00;140,426369301398 19/09/2005 00:00:00;140,426369301398 20/09/2005 00:00:00;141,056083961942 20/09/2005 00:00:00;141,056083961942 20/09/2005 00:00:00;141,056083961942 21/09/2005 00:00:00;140,852738602808 21/09/2005 00:00:00;140,852738602808 21/09/2005 00:00:00;140,852738602808 22/09/2005 00:00:00;140,144309609695 22/09/2005 00:00:00;140,144309609695 22/09/2005 00:00:00;140,144309609695 23/09/2005 00:00:00;140,701869465386 23/09/2005 00:00:00;140,701869465386 23/09/2005 00:00:00;140,701869465386 26/09/2005 00:00:00;142,066251229899 26/09/2005 00:00:00;142,066251229899 26/09/2005 00:00:00;142,066251229899 27/09/2005 00:00:00;142,755001639869 27/09/2005 00:00:00;142,755001639869 27/09/2005 00:00:00;142,755001639869 28/09/2005 00:00:00;143,312561495559 28/09/2005 00:00:00;143,312561495559 28/09/2005 00:00:00;143,312561495559 29/09/2005 00:00:00;144,020990488672 29/09/2005 00:00:00;144,020990488672 29/09/2005 00:00:00;144,020990488672 30/09/2005 00:00:00;145,011479173486 30/09/2005 00:00:00;145,011479173486 30/09/2005 00:00:00;145,011479173486 03/10/2005 00:00:00;146,657920629701 03/10/2005 00:00:00;146,657920629701 03/10/2005 00:00:00;146,657920629701 04/10/2005 00:00:00;147,326992456530 04/10/2005 00:00:00;147,326992456530 04/10/2005 00:00:00;147,326992456530 05/10/2005 00:00:00;145,575598556891 05/10/2005 00:00:00;145,575598556891 05/10/2005 00:00:00;145,575598556891 06/10/2005 00:00:00;141,784191538196 06/10/2005 00:00:00;141,784191538196 06/10/2005 00:00:00;141,784191538196 07/10/2005 00:00:00;139,599868809433 07/10/2005 00:00:00;139,599868809433 07/10/2005 00:00:00;139,599868809433 10/10/2005 00:00:00;140,767464742526 10/10/2005 00:00:00;140,767464742526 10/10/2005 00:00:00;140,767464742526 11/10/2005 00:00:00;142,105608396183 11/10/2005 00:00:00;142,105608396183 11/10/2005 00:00:00;142,105608396183 12/10/2005 00:00:00;141,010167267944 12/10/2005 00:00:00;141,010167267944 12/10/2005 00:00:00;141,010167267944 13/10/2005 00:00:00;139,593309281719 13/10/2005 00:00:00;139,593309281719 13/10/2005 00:00:00;139,593309281719 14/10/2005 00:00:00;137,920629714648 14/10/2005 00:00:00;137,920629714648 14/10/2005 00:00:00;137,920629714648 17/10/2005 00:00:00;137,179403082966 17/10/2005 00:00:00;137,179403082966 17/10/2005 00:00:00;137,179403082966 18/10/2005 00:00:00;137,782879632654 18/10/2005 00:00:00;137,782879632654 18/10/2005 00:00:00;137,782879632654 19/10/2005 00:00:00;135,086913742198 19/10/2005 00:00:00;135,086913742198 19/10/2005 00:00:00;135,086913742198 20/10/2005 00:00:00;135,605116431605 20/10/2005 00:00:00;135,605116431605 20/10/2005 00:00:00;135,605116431605 21/10/2005 00:00:00;135,342735323044 21/10/2005 00:00:00;135,342735323044 21/10/2005 00:00:00;135,342735323044 24/10/2005 00:00:00;135,979009511303 24/10/2005 00:00:00;135,979009511303 24/10/2005 00:00:00;135,979009511303 25/10/2005 00:00:00;135,080354214484 25/10/2005 00:00:00;135,080354214484 25/10/2005 00:00:00;135,080354214484 26/10/2005 00:00:00;135,086913742198 26/10/2005 00:00:00;135,086913742198 26/10/2005 00:00:00;135,086913742198 27/10/2005 00:00:00;133,801246310253 27/10/2005 00:00:00;133,801246310253 27/10/2005 00:00:00;133,801246310253 28/10/2005 00:00:00;132,974745818289 28/10/2005 00:00:00;132,974745818289 28/10/2005 00:00:00;132,974745818289 31/10/2005 00:00:00;135,080354214484 31/10/2005 00:00:00;135,080354214484 31/10/2005 00:00:00;135,080354214484 02/11/2005 00:00:00;139,344047228587 02/11/2005 00:00:00;139,344047228587 02/11/2005 00:00:00;139,344047228587 03/11/2005 00:00:00;139,757297474569 03/11/2005 00:00:00;139,757297474569 03/11/2005 00:00:00;139,757297474569 04/11/2005 00:00:00;142,223679895034 04/11/2005 00:00:00;142,223679895034 04/11/2005 00:00:00;142,223679895034 07/11/2005 00:00:00;142,866513611007 07/11/2005 00:00:00;142,866513611007 07/11/2005 00:00:00;142,866513611007 08/11/2005 00:00:00;143,837323712679 08/11/2005 00:00:00;143,837323712679 08/11/2005 00:00:00;143,837323712679 09/11/2005 00:00:00;144,309609708088 09/11/2005 00:00:00;144,309609708088 09/11/2005 00:00:00;144,309609708088 10/11/2005 00:00:00;144,250573958662 10/11/2005 00:00:00;144,250573958662 10/11/2005 00:00:00;144,250573958662 14/11/2005 00:00:00;145,254181698904 14/11/2005 00:00:00;145,254181698904 14/11/2005 00:00:00;145,254181698904 15/11/2005 00:00:00;145,549360446034 15/11/2005 00:00:00;145,549360446034 15/11/2005 00:00:00;145,549360446034 16/11/2005 00:00:00;145,418169891754 16/11/2005 00:00:00;145,418169891754 16/11/2005 00:00:00;145,418169891754 17/11/2005 00:00:00;146,231551328291 17/11/2005 00:00:00;146,231551328291 17/11/2005 00:00:00;146,231551328291 18/11/2005 00:00:00;147,615611675946 18/11/2005 00:00:00;147,615611675946 18/11/2005 00:00:00;147,615611675946 21/11/2005 00:00:00;146,329944244001 21/11/2005 00:00:00;146,329944244001 21/11/2005 00:00:00;146,329944244001 22/11/2005 00:00:00;146,631682518845 22/11/2005 00:00:00;146,631682518845 22/11/2005 00:00:00;146,631682518845 23/11/2005 00:00:00;147,877992784506 23/11/2005 00:00:00;147,877992784506 23/11/2005 00:00:00;147,877992784506 24/11/2005 00:00:00;148,035421449642 24/11/2005 00:00:00;148,035421449642 24/11/2005 00:00:00;148,035421449642 25/11/2005 00:00:00;148,802886192180 25/11/2005 00:00:00;148,802886192180 25/11/2005 00:00:00;148,802886192180 28/11/2005 00:00:00;149,340767464729 28/11/2005 00:00:00;149,340767464729 28/11/2005 00:00:00;149,340767464729 29/11/2005 00:00:00;148,160052476208 29/11/2005 00:00:00;148,160052476208 29/11/2005 00:00:00;148,160052476208 30/11/2005 00:00:00;148,533945555906 30/11/2005 00:00:00;148,533945555906 30/11/2005 00:00:00;148,533945555906 01/12/2005 00:00:00;149,419481797297 01/12/2005 00:00:00;149,419481797297 01/12/2005 00:00:00;149,419481797297 02/12/2005 00:00:00;151,420137750068 02/12/2005 00:00:00;151,420137750068 02/12/2005 00:00:00;151,420137750068 05/12/2005 00:00:00;152,102328632324 05/12/2005 00:00:00;152,102328632324 05/12/2005 00:00:00;152,102328632324 06/12/2005 00:00:00;152,758281403725 06/12/2005 00:00:00;152,758281403725 06/12/2005 00:00:00;152,758281403725 07/12/2005 00:00:00;154,365365693656 07/12/2005 00:00:00;154,365365693656 07/12/2005 00:00:00;154,365365693656 08/12/2005 00:00:00;152,495900295165 08/12/2005 00:00:00;152,495900295165 08/12/2005 00:00:00;152,495900295165 09/12/2005 00:00:00;152,226959658890 09/12/2005 00:00:00;152,226959658890 09/12/2005 00:00:00;152,226959658890 12/12/2005 00:00:00;152,003935716614 12/12/2005 00:00:00;152,003935716614 12/12/2005 00:00:00;152,003935716614 13/12/2005 00:00:00;152,023614299756 13/12/2005 00:00:00;152,023614299756 13/12/2005 00:00:00;152,023614299756 14/12/2005 00:00:00;151,223351918648 14/12/2005 00:00:00;151,223351918648 14/12/2005 00:00:00;151,223351918648 15/12/2005 00:00:00;151,059363725798 15/12/2005 00:00:00;151,059363725798 15/12/2005 00:00:00;151,059363725798 16/12/2005 00:00:00;150,921613643804 16/12/2005 00:00:00;150,921613643804 16/12/2005 00:00:00;150,921613643804 19/12/2005 00:00:00;151,033125614942 19/12/2005 00:00:00;151,033125614942 19/12/2005 00:00:00;151,033125614942 20/12/2005 00:00:00;151,590685470632 20/12/2005 00:00:00;151,590685470632 20/12/2005 00:00:00;151,590685470632 21/12/2005 00:00:00;153,538865201691 21/12/2005 00:00:00;153,538865201691 21/12/2005 00:00:00;153,538865201691 22/12/2005 00:00:00;154,266972777946 22/12/2005 00:00:00;154,266972777946 22/12/2005 00:00:00;154,266972777946 23/12/2005 00:00:00;154,798294522780 23/12/2005 00:00:00;154,798294522780 23/12/2005 00:00:00;154,798294522780 27/12/2005 00:00:00;155,428009183324 27/12/2005 00:00:00;155,428009183324 27/12/2005 00:00:00;155,428009183324 28/12/2005 00:00:00;154,417841915368 28/12/2005 00:00:00;154,417841915368 28/12/2005 00:00:00;154,417841915368 29/12/2005 00:00:00;155,854378484734 29/12/2005 00:00:00;155,854378484734 29/12/2005 00:00:00;155,854378484734 30/12/2005 00:00:00;156,444735978995 30/12/2005 00:00:00;156,444735978995 30/12/2005 00:00:00;156,444735978995 02/01/2006 00:00:00;156,156116759579 02/01/2006 00:00:00;156,156116759579 02/01/2006 00:00:00;156,156116759579 03/01/2006 00:00:00;158,038701213498 03/01/2006 00:00:00;158,038701213498 03/01/2006 00:00:00;158,038701213498 04/01/2006 00:00:00;158,779927845180 04/01/2006 00:00:00;158,779927845180 04/01/2006 00:00:00;158,779927845180 05/01/2006 00:00:00;159,514594949149 05/01/2006 00:00:00;159,514594949149 05/01/2006 00:00:00;159,514594949149 06/01/2006 00:00:00;160,544440800247 06/01/2006 00:00:00;160,544440800247 06/01/2006 00:00:00;160,544440800247 09/01/2006 00:00:00;162,335191866170 09/01/2006 00:00:00;162,335191866170 09/01/2006 00:00:00;162,335191866170 10/01/2006 00:00:00;161,548048540490 10/01/2006 00:00:00;161,548048540490 10/01/2006 00:00:00;161,548048540490 11/01/2006 00:00:00;161,961298786472 11/01/2006 00:00:00;161,961298786472 11/01/2006 00:00:00;161,961298786472 12/01/2006 00:00:00;162,177763201034 12/01/2006 00:00:00;162,177763201034 12/01/2006 00:00:00;162,177763201034 13/01/2006 00:00:00;163,633978353543 13/01/2006 00:00:00;163,633978353543 13/01/2006 00:00:00;163,633978353543 16/01/2006 00:00:00;163,647097408971 16/01/2006 00:00:00;163,647097408971 16/01/2006 00:00:00;163,647097408971 17/01/2006 00:00:00;162,669727779585 17/01/2006 00:00:00;162,669727779585 17/01/2006 00:00:00;162,669727779585 18/01/2006 00:00:00;159,816333223993 18/01/2006 00:00:00;159,816333223993 18/01/2006 00:00:00;159,816333223993 19/01/2006 00:00:00;162,551656280732 19/01/2006 00:00:00;162,551656280732 19/01/2006 00:00:00;162,551656280732 20/01/2006 00:00:00;162,938668415859 20/01/2006 00:00:00;162,938668415859 20/01/2006 00:00:00;162,938668415859 23/01/2006 00:00:00;160,583797966531 23/01/2006 00:00:00;160,583797966531 23/01/2006 00:00:00;160,583797966531 24/01/2006 00:00:00;162,394227615596 24/01/2006 00:00:00;162,394227615596 24/01/2006 00:00:00;162,394227615596 25/01/2006 00:00:00;163,220728107561 25/01/2006 00:00:00;163,220728107561 25/01/2006 00:00:00;163,220728107561 26/01/2006 00:00:00;164,309609708085 26/01/2006 00:00:00;164,309609708085 26/01/2006 00:00:00;164,309609708085 27/01/2006 00:00:00;166,926861265973 27/01/2006 00:00:00;166,926861265973 27/01/2006 00:00:00;166,926861265973 30/01/2006 00:00:00;167,392587733667 30/01/2006 00:00:00;167,392587733667 30/01/2006 00:00:00;167,392587733667 31/01/2006 00:00:00;168,009183338784 31/01/2006 00:00:00;168,009183338784 31/01/2006 00:00:00;168,009183338784 01/02/2006 00:00:00;168,770088553608 01/02/2006 00:00:00;168,770088553608 01/02/2006 00:00:00;168,770088553608 02/02/2006 00:00:00;168,219088225632 02/02/2006 00:00:00;168,219088225632 02/02/2006 00:00:00;168,219088225632 03/02/2006 00:00:00;166,316825188571 03/02/2006 00:00:00;166,316825188571 03/02/2006 00:00:00;166,316825188571 06/02/2006 00:00:00;169,235815021302 06/02/2006 00:00:00;169,235815021302 06/02/2006 00:00:00;169,235815021302 07/02/2006 00:00:00;168,606100360758 07/02/2006 00:00:00;168,606100360758 07/02/2006 00:00:00;168,606100360758 08/02/2006 00:00:00;166,828468350263 08/02/2006 00:00:00;166,828468350263 08/02/2006 00:00:00;166,828468350263 09/02/2006 00:00:00;167,274516234815 09/02/2006 00:00:00;167,274516234815 09/02/2006 00:00:00;167,274516234815 10/02/2006 00:00:00;168,173171531634 10/02/2006 00:00:00;168,173171531634 10/02/2006 00:00:00;168,173171531634 13/02/2006 00:00:00;167,733683174795 13/02/2006 00:00:00;167,733683174795 13/02/2006 00:00:00;167,733683174795 14/02/2006 00:00:00;167,333551984241 14/02/2006 00:00:00;167,333551984241 14/02/2006 00:00:00;167,333551984241 15/02/2006 00:00:00;167,005575598541 15/02/2006 00:00:00;167,005575598541 15/02/2006 00:00:00;167,005575598541 16/02/2006 00:00:00;168,940636274172 16/02/2006 00:00:00;168,940636274172 16/02/2006 00:00:00;168,940636274172 17/02/2006 00:00:00;170,324696621827 17/02/2006 00:00:00;170,324696621827 17/02/2006 00:00:00;170,324696621827 20/02/2006 00:00:00;170,659232535241 20/02/2006 00:00:00;170,659232535241 20/02/2006 00:00:00;170,659232535241 21/02/2006 00:00:00;170,416530009823 21/02/2006 00:00:00;170,416530009823 21/02/2006 00:00:00;170,416530009823 22/02/2006 00:00:00;169,839291570991 22/02/2006 00:00:00;169,839291570991 22/02/2006 00:00:00;169,839291570991 23/02/2006 00:00:00;169,754017710709 23/02/2006 00:00:00;169,754017710709 23/02/2006 00:00:00;169,754017710709 24/02/2006 00:00:00;171,361102000640 24/02/2006 00:00:00;171,361102000640 24/02/2006 00:00:00;171,361102000640 27/02/2006 00:00:00;172,653328960298 27/02/2006 00:00:00;172,653328960298 27/02/2006 00:00:00;172,653328960298 28/02/2006 00:00:00;171,151197113791 28/02/2006 00:00:00;171,151197113791 28/02/2006 00:00:00;171,151197113791 01/03/2006 00:00:00;171,249590029501 01/03/2006 00:00:00;171,249590029501 01/03/2006 00:00:00;171,249590029501 02/03/2006 00:00:00;172,371269268596 02/03/2006 00:00:00;172,371269268596 02/03/2006 00:00:00;172,371269268596 03/03/2006 00:00:00;170,698589701525 03/03/2006 00:00:00;170,698589701525 03/03/2006 00:00:00;170,698589701525 06/03/2006 00:00:00;170,180387012119 06/03/2006 00:00:00;170,180387012119 06/03/2006 00:00:00;170,180387012119 07/03/2006 00:00:00;168,041980977353 07/03/2006 00:00:00;168,041980977353 07/03/2006 00:00:00;168,041980977353 08/03/2006 00:00:00;165,916693998016 08/03/2006 00:00:00;165,916693998016 08/03/2006 00:00:00;165,916693998016 09/03/2006 00:00:00;165,621515250886 09/03/2006 00:00:00;165,621515250886 09/03/2006 00:00:00;165,621515250886 10/03/2006 00:00:00;165,083633978338 10/03/2006 00:00:00;165,083633978338 10/03/2006 00:00:00;165,083633978338 13/03/2006 00:00:00;166,441456215136 13/03/2006 00:00:00;166,441456215136 13/03/2006 00:00:00;166,441456215136 14/03/2006 00:00:00;166,480813381420 14/03/2006 00:00:00;166,480813381420 14/03/2006 00:00:00;166,480813381420 15/03/2006 00:00:00;167,241718596245 15/03/2006 00:00:00;167,241718596245 15/03/2006 00:00:00;167,241718596245 16/03/2006 00:00:00;167,556575926517 16/03/2006 00:00:00;167,556575926517 16/03/2006 00:00:00;167,556575926517 17/03/2006 00:00:00;166,867825516547 17/03/2006 00:00:00;166,867825516547 17/03/2006 00:00:00;166,867825516547 20/03/2006 00:00:00;167,838635618219 20/03/2006 00:00:00;167,838635618219 20/03/2006 00:00:00;167,838635618219 21/03/2006 00:00:00;167,241718596245 21/03/2006 00:00:00;167,241718596245 21/03/2006 00:00:00;167,241718596245 22/03/2006 00:00:00;166,677599212841 22/03/2006 00:00:00;166,677599212841 22/03/2006 00:00:00;166,677599212841 23/03/2006 00:00:00;167,530337815661 23/03/2006 00:00:00;167,530337815661 23/03/2006 00:00:00;167,530337815661 24/03/2006 00:00:00;168,776648081322 24/03/2006 00:00:00;168,776648081322 24/03/2006 00:00:00;168,776648081322 27/03/2006 00:00:00;168,855362413890 27/03/2006 00:00:00;168,855362413890 27/03/2006 00:00:00;168,855362413890 28/03/2006 00:00:00;167,635290259085 28/03/2006 00:00:00;167,635290259085 28/03/2006 00:00:00;167,635290259085 29/03/2006 00:00:00;167,786159396507 29/03/2006 00:00:00;167,786159396507 29/03/2006 00:00:00;167,786159396507 30/03/2006 00:00:00;168,717612331896 30/03/2006 00:00:00;168,717612331896 30/03/2006 00:00:00;168,717612331896 31/03/2006 00:00:00;169,806493932420 31/03/2006 00:00:00;169,806493932420 31/03/2006 00:00:00;169,806493932420 03/04/2006 00:00:00;172,226959658888 03/04/2006 00:00:00;172,226959658888 03/04/2006 00:00:00;172,226959658888 04/04/2006 00:00:00;172,364709740882 04/04/2006 00:00:00;172,364709740882 04/04/2006 00:00:00;172,364709740882 05/04/2006 00:00:00;172,417185962594 05/04/2006 00:00:00;172,417185962594 05/04/2006 00:00:00;172,417185962594 06/04/2006 00:00:00;172,312233519170 06/04/2006 00:00:00;172,312233519170 06/04/2006 00:00:00;172,312233519170 07/04/2006 00:00:00;173,506067563119 07/04/2006 00:00:00;173,506067563119 07/04/2006 00:00:00;173,506067563119 10/04/2006 00:00:00;174,542472941931 10/04/2006 00:00:00;174,542472941931 10/04/2006 00:00:00;174,542472941931 11/04/2006 00:00:00;173,886520170531 11/04/2006 00:00:00;173,886520170531 11/04/2006 00:00:00;173,886520170531 12/04/2006 00:00:00;172,725483765152 12/04/2006 00:00:00;172,725483765152 12/04/2006 00:00:00;172,725483765152 13/04/2006 00:00:00;172,869793374860 13/04/2006 00:00:00;172,869793374860 13/04/2006 00:00:00;172,869793374860 18/04/2006 00:00:00;174,266972777943 18/04/2006 00:00:00;174,266972777943 18/04/2006 00:00:00;174,266972777943 19/04/2006 00:00:00;175,467366349606 19/04/2006 00:00:00;175,467366349606 19/04/2006 00:00:00;175,467366349606 20/04/2006 00:00:00;176,339783535568 20/04/2006 00:00:00;176,339783535568 20/04/2006 00:00:00;176,339783535568 21/04/2006 00:00:00;177,822236798933 21/04/2006 00:00:00;177,822236798933 21/04/2006 00:00:00;177,822236798933 24/04/2006 00:00:00;176,641521810412 24/04/2006 00:00:00;176,641521810412 24/04/2006 00:00:00;176,641521810412 25/04/2006 00:00:00;175,657592653312 25/04/2006 00:00:00;175,657592653312 25/04/2006 00:00:00;175,657592653312 26/04/2006 00:00:00;176,313545424712 26/04/2006 00:00:00;176,313545424712 26/04/2006 00:00:00;176,313545424712 27/04/2006 00:00:00;176,110200065578 27/04/2006 00:00:00;176,110200065578 27/04/2006 00:00:00;176,110200065578 28/04/2006 00:00:00;174,319448999655 28/04/2006 00:00:00;174,319448999655 28/04/2006 00:00:00;174,319448999655 02/05/2006 00:00:00;175,526402099032 02/05/2006 00:00:00;175,526402099032 02/05/2006 00:00:00;175,526402099032 03/05/2006 00:00:00;176,556247950130 03/05/2006 00:00:00;176,556247950130 03/05/2006 00:00:00;176,556247950130 04/05/2006 00:00:00;177,297474581813 04/05/2006 00:00:00;177,297474581813 04/05/2006 00:00:00;177,297474581813 05/05/2006 00:00:00;178,110856018349 05/05/2006 00:00:00;178,110856018349 05/05/2006 00:00:00;178,110856018349 09/05/2006 00:00:00;179,291571006870 09/05/2006 00:00:00;179,291571006870 09/05/2006 00:00:00;179,291571006870 10/05/2006 00:00:00;178,064939324351 10/05/2006 00:00:00;178,064939324351 10/05/2006 00:00:00;178,064939324351 11/05/2006 00:00:00;177,933748770071 11/05/2006 00:00:00;177,933748770071 11/05/2006 00:00:00;177,933748770071 12/05/2006 00:00:00;172,600852738586 12/05/2006 00:00:00;172,600852738586 12/05/2006 00:00:00;172,600852738586 15/05/2006 00:00:00;168,343719252197 15/05/2006 00:00:00;168,343719252197 15/05/2006 00:00:00;168,343719252197 16/05/2006 00:00:00;167,556575926517 16/05/2006 00:00:00;167,556575926517 16/05/2006 00:00:00;167,556575926517 17/05/2006 00:00:00;166,605444407986 17/05/2006 00:00:00;166,605444407986 17/05/2006 00:00:00;166,605444407986 18/05/2006 00:00:00;163,975073794671 18/05/2006 00:00:00;163,975073794671 18/05/2006 00:00:00;163,975073794671 19/05/2006 00:00:00;160,491964578534 19/05/2006 00:00:00;160,491964578534 19/05/2006 00:00:00;160,491964578534 22/05/2006 00:00:00;155,132830436193 22/05/2006 00:00:00;155,132830436193 22/05/2006 00:00:00;155,132830436193 23/05/2006 00:00:00;154,207937028519 23/05/2006 00:00:00;154,207937028519 23/05/2006 00:00:00;154,207937028519 24/05/2006 00:00:00;152,541816989162 24/05/2006 00:00:00;152,541816989162 24/05/2006 00:00:00;152,541816989162 26/05/2006 00:00:00;154,680223023927 26/05/2006 00:00:00;154,680223023927 26/05/2006 00:00:00;154,680223023927 29/05/2006 00:00:00;156,300426369286 29/05/2006 00:00:00;156,300426369286 29/05/2006 00:00:00;156,300426369286 30/05/2006 00:00:00;153,178091177420 30/05/2006 00:00:00;153,178091177420 30/05/2006 00:00:00;153,178091177420 31/05/2006 00:00:00;152,062971466039 31/05/2006 00:00:00;152,062971466039 31/05/2006 00:00:00;152,062971466039 01/06/2006 00:00:00;153,256805509988 01/06/2006 00:00:00;153,256805509988 01/06/2006 00:00:00;153,256805509988 02/06/2006 00:00:00;154,785175467351 02/06/2006 00:00:00;154,785175467351 02/06/2006 00:00:00;154,785175467351 06/06/2006 00:00:00;151,695637914055 06/06/2006 00:00:00;151,695637914055 06/06/2006 00:00:00;151,695637914055 07/06/2006 00:00:00;149,432600852724 07/06/2006 00:00:00;149,432600852724 07/06/2006 00:00:00;149,432600852724 08/06/2006 00:00:00;145,588717612317 08/06/2006 00:00:00;145,588717612317 08/06/2006 00:00:00;145,588717612317 09/06/2006 00:00:00;147,379468678241 09/06/2006 00:00:00;147,379468678241 09/06/2006 00:00:00;147,379468678241 12/06/2006 00:00:00;144,735979009497 12/06/2006 00:00:00;144,735979009497 12/06/2006 00:00:00;144,735979009497 13/06/2006 00:00:00;142,125286979323 13/06/2006 00:00:00;142,125286979323 13/06/2006 00:00:00;142,125286979323 14/06/2006 00:00:00;141,475893735637 14/06/2006 00:00:00;141,475893735637 14/06/2006 00:00:00;141,475893735637 15/06/2006 00:00:00;143,050180386998 15/06/2006 00:00:00;143,050180386998 15/06/2006 00:00:00;143,050180386998 16/06/2006 00:00:00;145,877336831734 16/06/2006 00:00:00;145,877336831734 16/06/2006 00:00:00;145,877336831734 19/06/2006 00:00:00;145,818301082308 19/06/2006 00:00:00;145,818301082308 19/06/2006 00:00:00;145,818301082308 20/06/2006 00:00:00;144,604788455217 20/06/2006 00:00:00;144,604788455217 20/06/2006 00:00:00;144,604788455217 21/06/2006 00:00:00;144,453919317795 21/06/2006 00:00:00;144,453919317795 21/06/2006 00:00:00;144,453919317795 22/06/2006 00:00:00;145,332896031471 22/06/2006 00:00:00;145,332896031471 22/06/2006 00:00:00;145,332896031471 23/06/2006 00:00:00;146,329944244000 23/06/2006 00:00:00;146,329944244000 23/06/2006 00:00:00;146,329944244000 26/06/2006 00:00:00;145,956051164302 26/06/2006 00:00:00;145,956051164302 26/06/2006 00:00:00;145,956051164302 27/06/2006 00:00:00;146,421777631996 27/06/2006 00:00:00;146,421777631996 27/06/2006 00:00:00;146,421777631996 28/06/2006 00:00:00;146,966218432258 28/06/2006 00:00:00;146,966218432258 28/06/2006 00:00:00;146,966218432258 29/06/2006 00:00:00;149,557231879290 29/06/2006 00:00:00;149,557231879290 29/06/2006 00:00:00;149,557231879290 30/06/2006 00:00:00;152,240078714317 30/06/2006 00:00:00;152,240078714317 30/06/2006 00:00:00;152,240078714317 03/07/2006 00:00:00;153,033781567712 03/07/2006 00:00:00;153,033781567712 03/07/2006 00:00:00;153,033781567712 04/07/2006 00:00:00;154,011151197098 04/07/2006 00:00:00;154,011151197098 04/07/2006 00:00:00;154,011151197098 05/07/2006 00:00:00;152,423745490309 05/07/2006 00:00:00;152,423745490309 05/07/2006 00:00:00;152,423745490309 06/07/2006 00:00:00;152,509019350591 06/07/2006 00:00:00;152,509019350591 06/07/2006 00:00:00;152,509019350591 07/07/2006 00:00:00;153,519186618548 07/07/2006 00:00:00;153,519186618548 07/07/2006 00:00:00;153,519186618548 10/07/2006 00:00:00;154,201377500804 10/07/2006 00:00:00;154,201377500804 10/07/2006 00:00:00;154,201377500804 11/07/2006 00:00:00;154,227615611660 11/07/2006 00:00:00;154,227615611660 11/07/2006 00:00:00;154,227615611660 12/07/2006 00:00:00;154,175139389948 12/07/2006 00:00:00;154,175139389948 12/07/2006 00:00:00;154,175139389948 13/07/2006 00:00:00;152,594293210873 13/07/2006 00:00:00;152,594293210873 13/07/2006 00:00:00;152,594293210873 17/07/2006 00:00:00;150,278779927830 17/07/2006 00:00:00;150,278779927830 17/07/2006 00:00:00;150,278779927830 18/07/2006 00:00:00;150,219744178404 18/07/2006 00:00:00;150,219744178404 18/07/2006 00:00:00;150,219744178404 19/07/2006 00:00:00;151,761233191195 19/07/2006 00:00:00;151,761233191195 19/07/2006 00:00:00;151,761233191195 20/07/2006 00:00:00;152,791079042294 20/07/2006 00:00:00;152,791079042294 20/07/2006 00:00:00;152,791079042294 21/07/2006 00:00:00;151,039685142654 21/07/2006 00:00:00;151,039685142654 21/07/2006 00:00:00;151,039685142654 24/07/2006 00:00:00;151,780911774337 24/07/2006 00:00:00;151,780911774337 24/07/2006 00:00:00;151,780911774337 25/07/2006 00:00:00;152,699245654297 25/07/2006 00:00:00;152,699245654297 25/07/2006 00:00:00;152,699245654297 26/07/2006 00:00:00;153,460150869122 26/07/2006 00:00:00;153,460150869122 26/07/2006 00:00:00;153,460150869122 27/07/2006 00:00:00;153,827484421106 27/07/2006 00:00:00;153,827484421106 27/07/2006 00:00:00;153,827484421106 28/07/2006 00:00:00;155,526402099033 28/07/2006 00:00:00;155,526402099033 28/07/2006 00:00:00;155,526402099033 31/07/2006 00:00:00;154,929485077059 31/07/2006 00:00:00;154,929485077059 31/07/2006 00:00:00;154,929485077059 01/08/2006 00:00:00;153,958674975386 01/08/2006 00:00:00;153,958674975386 01/08/2006 00:00:00;153,958674975386 02/08/2006 00:00:00;154,063627418810 02/08/2006 00:00:00;154,063627418810 02/08/2006 00:00:00;154,063627418810 03/08/2006 00:00:00;154,817973105921 03/08/2006 00:00:00;154,817973105921 03/08/2006 00:00:00;154,817973105921 04/08/2006 00:00:00;155,441128238751 04/08/2006 00:00:00;155,441128238751 04/08/2006 00:00:00;155,441128238751 07/08/2006 00:00:00;154,634306329929 07/08/2006 00:00:00;154,634306329929 07/08/2006 00:00:00;154,634306329929 08/08/2006 00:00:00;155,493604460463 08/08/2006 00:00:00;155,493604460463 08/08/2006 00:00:00;155,493604460463 09/08/2006 00:00:00;155,801902263021 09/08/2006 00:00:00;155,801902263021 09/08/2006 00:00:00;155,801902263021 10/08/2006 00:00:00;155,998688094441 10/08/2006 00:00:00;155,998688094441 10/08/2006 00:00:00;155,998688094441 11/08/2006 00:00:00;157,284355526386 11/08/2006 00:00:00;157,284355526386 11/08/2006 00:00:00;157,284355526386 14/08/2006 00:00:00;157,605772384372 14/08/2006 00:00:00;157,605772384372 14/08/2006 00:00:00;157,605772384372 16/08/2006 00:00:00;158,747130206609 16/08/2006 00:00:00;158,747130206609 16/08/2006 00:00:00;158,747130206609 17/08/2006 00:00:00;158,865201705461 17/08/2006 00:00:00;158,865201705461 17/08/2006 00:00:00;158,865201705461 18/08/2006 00:00:00;159,357166284011 18/08/2006 00:00:00;159,357166284011 18/08/2006 00:00:00;159,357166284011 21/08/2006 00:00:00;157,625450967514 21/08/2006 00:00:00;157,625450967514 21/08/2006 00:00:00;157,625450967514 22/08/2006 00:00:00;158,556903902903 22/08/2006 00:00:00;158,556903902903 22/08/2006 00:00:00;158,556903902903 23/08/2006 00:00:00;157,894391603788 23/08/2006 00:00:00;157,894391603788 23/08/2006 00:00:00;157,894391603788 24/08/2006 00:00:00;157,048212528682 24/08/2006 00:00:00;157,048212528682 24/08/2006 00:00:00;157,048212528682 25/08/2006 00:00:00;157,408986552952 25/08/2006 00:00:00;157,408986552952 25/08/2006 00:00:00;157,408986552952 28/08/2006 00:00:00;156,989176779256 28/08/2006 00:00:00;156,989176779256 28/08/2006 00:00:00;156,989176779256 29/08/2006 00:00:00;157,966546408642 29/08/2006 00:00:00;157,966546408642 29/08/2006 00:00:00;157,966546408642 30/08/2006 00:00:00;158,425713348623 30/08/2006 00:00:00;158,425713348623 30/08/2006 00:00:00;158,425713348623 31/08/2006 00:00:00;158,104296490636 31/08/2006 00:00:00;158,104296490636 31/08/2006 00:00:00;158,104296490636 01/09/2006 00:00:00;159,061987536881 01/09/2006 00:00:00;159,061987536881 01/09/2006 00:00:00;159,061987536881 04/09/2006 00:00:00;159,836011807134 04/09/2006 00:00:00;159,836011807134 04/09/2006 00:00:00;159,836011807134 05/09/2006 00:00:00;160,774024270236 05/09/2006 00:00:00;160,774024270236 05/09/2006 00:00:00;160,774024270236 06/09/2006 00:00:00;159,927845195130 06/09/2006 00:00:00;159,927845195130 06/09/2006 00:00:00;159,927845195130 07/09/2006 00:00:00;158,957035093457 07/09/2006 00:00:00;158,957035093457 07/09/2006 00:00:00;158,957035093457 08/09/2006 00:00:00;159,803214168563 08/09/2006 00:00:00;159,803214168563 08/09/2006 00:00:00;159,803214168563 11/09/2006 00:00:00;158,465070514907 11/09/2006 00:00:00;158,465070514907 11/09/2006 00:00:00;158,465070514907 12/09/2006 00:00:00;158,163332240062 12/09/2006 00:00:00;158,163332240062 12/09/2006 00:00:00;158,163332240062 13/09/2006 00:00:00;159,311249590013 13/09/2006 00:00:00;159,311249590013 13/09/2006 00:00:00;159,311249590013 14/09/2006 00:00:00;159,921285667415 14/09/2006 00:00:00;159,921285667415 14/09/2006 00:00:00;159,921285667415 15/09/2006 00:00:00;160,091833387980 15/09/2006 00:00:00;160,091833387980 15/09/2006 00:00:00;160,091833387980 18/09/2006 00:00:00;161,620203345342 18/09/2006 00:00:00;161,620203345342 18/09/2006 00:00:00;161,620203345342 19/09/2006 00:00:00;162,059691702181 19/09/2006 00:00:00;162,059691702181 19/09/2006 00:00:00;162,059691702181 20/09/2006 00:00:00;161,265988848786 20/09/2006 00:00:00;161,265988848786 20/09/2006 00:00:00;161,265988848786 21/09/2006 00:00:00;160,406690718252 21/09/2006 00:00:00;160,406690718252 21/09/2006 00:00:00;160,406690718252 22/09/2006 00:00:00;158,583142013759 22/09/2006 00:00:00;158,583142013759 22/09/2006 00:00:00;158,583142013759 25/09/2006 00:00:00;157,815677271220 25/09/2006 00:00:00;157,815677271220 25/09/2006 00:00:00;157,815677271220 26/09/2006 00:00:00;158,819285011463 26/09/2006 00:00:00;158,819285011463 26/09/2006 00:00:00;158,819285011463 27/09/2006 00:00:00;159,842571334847 27/09/2006 00:00:00;159,842571334847 27/09/2006 00:00:00;159,842571334847 28/09/2006 00:00:00;160,426369301394 28/09/2006 00:00:00;160,426369301394 28/09/2006 00:00:00;160,426369301394 29/09/2006 00:00:00;161,220072154788 29/09/2006 00:00:00;161,220072154788 29/09/2006 00:00:00;161,220072154788 02/10/2006 00:00:00;161,292226959642 02/10/2006 00:00:00;161,292226959642 02/10/2006 00:00:00;161,292226959642 03/10/2006 00:00:00;160,432928829108 03/10/2006 00:00:00;160,432928829108 03/10/2006 00:00:00;160,432928829108 04/10/2006 00:00:00;162,138406034749 04/10/2006 00:00:00;162,138406034749 04/10/2006 00:00:00;162,138406034749 05/10/2006 00:00:00;161,712036733338 05/10/2006 00:00:00;161,712036733338 05/10/2006 00:00:00;161,712036733338 06/10/2006 00:00:00;162,190882256461 06/10/2006 00:00:00;162,190882256461 06/10/2006 00:00:00;162,190882256461 09/10/2006 00:00:00;162,427025254165 09/10/2006 00:00:00;162,427025254165 09/10/2006 00:00:00;162,427025254165 10/10/2006 00:00:00;163,942276156100 10/10/2006 00:00:00;163,942276156100 10/10/2006 00:00:00;163,942276156100 11/10/2006 00:00:00;164,080026238094 11/10/2006 00:00:00;164,080026238094 11/10/2006 00:00:00;164,080026238094 12/10/2006 00:00:00;164,886848146916 12/10/2006 00:00:00;164,886848146916 12/10/2006 00:00:00;164,886848146916 13/10/2006 00:00:00;165,890455887159 13/10/2006 00:00:00;165,890455887159 13/10/2006 00:00:00;165,890455887159 16/10/2006 00:00:00;168,225647753344 16/10/2006 00:00:00;168,225647753344 16/10/2006 00:00:00;168,225647753344 17/10/2006 00:00:00;167,294194817956 17/10/2006 00:00:00;167,294194817956 17/10/2006 00:00:00;167,294194817956 18/10/2006 00:00:00;167,300754345670 18/10/2006 00:00:00;167,300754345670 18/10/2006 00:00:00;167,300754345670 19/10/2006 00:00:00;167,556575926516 19/10/2006 00:00:00;167,556575926516 19/10/2006 00:00:00;167,556575926516 20/10/2006 00:00:00;167,320432928812 20/10/2006 00:00:00;167,320432928812 20/10/2006 00:00:00;167,320432928812 23/10/2006 00:00:00;167,733683174794 23/10/2006 00:00:00;167,733683174794 23/10/2006 00:00:00;167,733683174794 24/10/2006 00:00:00;168,074778615922 24/10/2006 00:00:00;168,074778615922 24/10/2006 00:00:00;168,074778615922 25/10/2006 00:00:00;168,192850114774 25/10/2006 00:00:00;168,192850114774 25/10/2006 00:00:00;168,192850114774 26/10/2006 00:00:00;168,402755001622 26/10/2006 00:00:00;168,402755001622 26/10/2006 00:00:00;168,402755001622 27/10/2006 00:00:00;167,969826172498 27/10/2006 00:00:00;167,969826172498 27/10/2006 00:00:00;167,969826172498 30/10/2006 00:00:00;166,743194489979 30/10/2006 00:00:00;166,743194489979 30/10/2006 00:00:00;166,743194489979 31/10/2006 00:00:00;167,799278451934 31/10/2006 00:00:00;167,799278451934 31/10/2006 00:00:00;167,799278451934 02/11/2006 00:00:00;168,494588389618 02/11/2006 00:00:00;168,494588389618 02/11/2006 00:00:00;168,494588389618 03/11/2006 00:00:00;168,881600524745 03/11/2006 00:00:00;168,881600524745 03/11/2006 00:00:00;168,881600524745 06/11/2006 00:00:00;170,075434568693 06/11/2006 00:00:00;170,075434568693 06/11/2006 00:00:00;170,075434568693 07/11/2006 00:00:00;171,203673335502 07/11/2006 00:00:00;171,203673335502 07/11/2006 00:00:00;171,203673335502 08/11/2006 00:00:00;170,573958674958 08/11/2006 00:00:00;170,573958674958 08/11/2006 00:00:00;170,573958674958 09/11/2006 00:00:00;171,216792390930 09/11/2006 00:00:00;171,216792390930 09/11/2006 00:00:00;171,216792390930 10/11/2006 00:00:00;171,151197113790 10/11/2006 00:00:00;171,151197113790 10/11/2006 00:00:00;171,151197113790 13/11/2006 00:00:00;171,079042308936 13/11/2006 00:00:00;171,079042308936 13/11/2006 00:00:00;171,079042308936 14/11/2006 00:00:00;171,931780911756 14/11/2006 00:00:00;171,931780911756 14/11/2006 00:00:00;171,931780911756 15/11/2006 00:00:00;172,784519514577 15/11/2006 00:00:00;172,784519514577 15/11/2006 00:00:00;172,784519514577 16/11/2006 00:00:00;172,528697933731 16/11/2006 00:00:00;172,528697933731 16/11/2006 00:00:00;172,528697933731 17/11/2006 00:00:00;172,568055100015 17/11/2006 00:00:00;172,568055100015 17/11/2006 00:00:00;172,568055100015 20/11/2006 00:00:00;171,964578550326 20/11/2006 00:00:00;171,964578550326 20/11/2006 00:00:00;171,964578550326 21/11/2006 00:00:00;172,889471958001 21/11/2006 00:00:00;172,889471958001 21/11/2006 00:00:00;172,889471958001 22/11/2006 00:00:00;173,473269924547 22/11/2006 00:00:00;173,473269924547 22/11/2006 00:00:00;173,473269924547 23/11/2006 00:00:00;173,368317481123 23/11/2006 00:00:00;173,368317481123 23/11/2006 00:00:00;173,368317481123 24/11/2006 00:00:00;171,990816661182 24/11/2006 00:00:00;171,990816661182 24/11/2006 00:00:00;171,990816661182 27/11/2006 00:00:00;171,505411610346 27/11/2006 00:00:00;171,505411610346 27/11/2006 00:00:00;171,505411610346 28/11/2006 00:00:00;169,629386684141 28/11/2006 00:00:00;169,629386684141 28/11/2006 00:00:00;169,629386684141 29/11/2006 00:00:00;171,033125614938 29/11/2006 00:00:00;171,033125614938 29/11/2006 00:00:00;171,033125614938 30/11/2006 00:00:00;171,872745162330 30/11/2006 00:00:00;171,872745162330 30/11/2006 00:00:00;171,872745162330 01/12/2006 00:00:00;172,003935716610 01/12/2006 00:00:00;172,003935716610 01/12/2006 00:00:00;172,003935716610 04/12/2006 00:00:00;171,721876024908 04/12/2006 00:00:00;171,721876024908 04/12/2006 00:00:00;171,721876024908 05/12/2006 00:00:00;173,138734011133 05/12/2006 00:00:00;173,138734011133 05/12/2006 00:00:00;173,138734011133 06/12/2006 00:00:00;173,834043948817 06/12/2006 00:00:00;173,834043948817 06/12/2006 00:00:00;173,834043948817 07/12/2006 00:00:00;173,912758281385 07/12/2006 00:00:00;173,912758281385 07/12/2006 00:00:00;173,912758281385 08/12/2006 00:00:00;174,011151197095 08/12/2006 00:00:00;174,011151197095 08/12/2006 00:00:00;174,011151197095 11/12/2006 00:00:00;174,483437192504 11/12/2006 00:00:00;174,483437192504 11/12/2006 00:00:00;174,483437192504 12/12/2006 00:00:00;173,545424729401 12/12/2006 00:00:00;173,545424729401 12/12/2006 00:00:00;173,545424729401 13/12/2006 00:00:00;173,401115119693 13/12/2006 00:00:00;173,401115119693 13/12/2006 00:00:00;173,401115119693 14/12/2006 00:00:00;174,745818301064 14/12/2006 00:00:00;174,745818301064 14/12/2006 00:00:00;174,745818301064 15/12/2006 00:00:00;177,363069858951 15/12/2006 00:00:00;177,363069858951 15/12/2006 00:00:00;177,363069858951 18/12/2006 00:00:00;177,835355854360 18/12/2006 00:00:00;177,835355854360 18/12/2006 00:00:00;177,835355854360 19/12/2006 00:00:00;175,946211872727 19/12/2006 00:00:00;175,946211872727 19/12/2006 00:00:00;175,946211872727 20/12/2006 00:00:00;175,382092489322 20/12/2006 00:00:00;175,382092489322 20/12/2006 00:00:00;175,382092489322 21/12/2006 00:00:00;175,906854706442 21/12/2006 00:00:00;175,906854706442 21/12/2006 00:00:00;175,906854706442 22/12/2006 00:00:00;176,300426369283 22/12/2006 00:00:00;176,300426369283 22/12/2006 00:00:00;176,300426369283 27/12/2006 00:00:00;177,441784191519 27/12/2006 00:00:00;177,441784191519 27/12/2006 00:00:00;177,441784191519 28/12/2006 00:00:00;178,963594621168 28/12/2006 00:00:00;178,963594621168 28/12/2006 00:00:00;178,963594621168 29/12/2006 00:00:00;179,586749753999 29/12/2006 00:00:00;179,586749753999 29/12/2006 00:00:00;179,586749753999 02/01/2007 00:00:00;179,921285667413 02/01/2007 00:00:00;179,921285667413 02/01/2007 00:00:00;179,921285667413 03/01/2007 00:00:00;180,432928829105 03/01/2007 00:00:00;180,432928829105 03/01/2007 00:00:00;180,432928829105 04/01/2007 00:00:00;179,737618891421 04/01/2007 00:00:00;179,737618891421 04/01/2007 00:00:00;179,737618891421 05/01/2007 00:00:00;178,005903574924 05/01/2007 00:00:00;178,005903574924 05/01/2007 00:00:00;178,005903574924 08/01/2007 00:00:00;177,553296162657 08/01/2007 00:00:00;177,553296162657 08/01/2007 00:00:00;177,553296162657 09/01/2007 00:00:00;176,595605116413 09/01/2007 00:00:00;176,595605116413 09/01/2007 00:00:00;176,595605116413 10/01/2007 00:00:00;175,323056739896 10/01/2007 00:00:00;175,323056739896 10/01/2007 00:00:00;175,323056739896 11/01/2007 00:00:00;176,530009839273 11/01/2007 00:00:00;176,530009839273 11/01/2007 00:00:00;176,530009839273 12/01/2007 00:00:00;178,307641849768 12/01/2007 00:00:00;178,307641849768 12/01/2007 00:00:00;178,307641849768 15/01/2007 00:00:00;179,186618563444 15/01/2007 00:00:00;179,186618563444 15/01/2007 00:00:00;179,186618563444 16/01/2007 00:00:00;179,160380452588 16/01/2007 00:00:00;179,160380452588 16/01/2007 00:00:00;179,160380452588 17/01/2007 00:00:00;179,409642505720 17/01/2007 00:00:00;179,409642505720 17/01/2007 00:00:00;179,409642505720 18/01/2007 00:00:00;179,796654640847 18/01/2007 00:00:00;179,796654640847 18/01/2007 00:00:00;179,796654640847 19/01/2007 00:00:00;179,383404394864 19/01/2007 00:00:00;179,383404394864 19/01/2007 00:00:00;179,383404394864 22/01/2007 00:00:00;181,134798294503 22/01/2007 00:00:00;181,134798294503 22/01/2007 00:00:00;181,134798294503 23/01/2007 00:00:00;180,852738602801 23/01/2007 00:00:00;180,852738602801 23/01/2007 00:00:00;180,852738602801 24/01/2007 00:00:00;182,249918005884 24/01/2007 00:00:00;182,249918005884 24/01/2007 00:00:00;182,249918005884 25/01/2007 00:00:00;182,000655952752 25/01/2007 00:00:00;182,000655952752 25/01/2007 00:00:00;182,000655952752 26/01/2007 00:00:00;181,836667759902 26/01/2007 00:00:00;181,836667759902 26/01/2007 00:00:00;181,836667759902 29/01/2007 00:00:00;180,485405050817 29/01/2007 00:00:00;180,485405050817 29/01/2007 00:00:00;180,485405050817 30/01/2007 00:00:00;180,478845523103 30/01/2007 00:00:00;180,478845523103 30/01/2007 00:00:00;180,478845523103 31/01/2007 00:00:00;181,010167267937 31/01/2007 00:00:00;181,010167267937 31/01/2007 00:00:00;181,010167267937 01/02/2007 00:00:00;181,889143981614 01/02/2007 00:00:00;181,889143981614 01/02/2007 00:00:00;181,889143981614 02/02/2007 00:00:00;183,306001967839 02/02/2007 00:00:00;183,306001967839 02/02/2007 00:00:00;183,306001967839 05/02/2007 00:00:00;184,663824204637 05/02/2007 00:00:00;184,663824204637 05/02/2007 00:00:00;184,663824204637 06/02/2007 00:00:00;185,569039029170 06/02/2007 00:00:00;185,569039029170 06/02/2007 00:00:00;185,569039029170 07/02/2007 00:00:00;185,247622171184 07/02/2007 00:00:00;185,247622171184 07/02/2007 00:00:00;185,247622171184 08/02/2007 00:00:00;184,329288291223 08/02/2007 00:00:00;184,329288291223 08/02/2007 00:00:00;184,329288291223 09/02/2007 00:00:00;183,725811741535 09/02/2007 00:00:00;183,725811741535 09/02/2007 00:00:00;183,725811741535 12/02/2007 00:00:00;182,781239750718 12/02/2007 00:00:00;182,781239750718 12/02/2007 00:00:00;182,781239750718 13/02/2007 00:00:00;182,276156116740 13/02/2007 00:00:00;182,276156116740 13/02/2007 00:00:00;182,276156116740 14/02/2007 00:00:00;183,397835355835 14/02/2007 00:00:00;183,397835355835 14/02/2007 00:00:00;183,397835355835 15/02/2007 00:00:00;184,125942932089 15/02/2007 00:00:00;184,125942932089 15/02/2007 00:00:00;184,125942932089 16/02/2007 00:00:00;184,558871761213 16/02/2007 00:00:00;184,558871761213 16/02/2007 00:00:00;184,558871761213 19/02/2007 00:00:00;184,755657592633 19/02/2007 00:00:00;184,755657592633 19/02/2007 00:00:00;184,755657592633 20/02/2007 00:00:00;184,545752705785 20/02/2007 00:00:00;184,545752705785 20/02/2007 00:00:00;184,545752705785 21/02/2007 00:00:00;184,768776648061 21/02/2007 00:00:00;184,768776648061 21/02/2007 00:00:00;184,768776648061 22/02/2007 00:00:00;185,870777304014 22/02/2007 00:00:00;185,870777304014 22/02/2007 00:00:00;185,870777304014 23/02/2007 00:00:00;185,680551000308 23/02/2007 00:00:00;185,680551000308 23/02/2007 00:00:00;185,680551000308 26/02/2007 00:00:00;184,512955067215 26/02/2007 00:00:00;184,512955067215 26/02/2007 00:00:00;184,512955067215 27/02/2007 00:00:00;180,262381108541 27/02/2007 00:00:00;180,262381108541 27/02/2007 00:00:00;180,262381108541 28/02/2007 00:00:00;176,687438504409 28/02/2007 00:00:00;176,687438504409 28/02/2007 00:00:00;176,687438504409 01/03/2007 00:00:00;174,385044276793 01/03/2007 00:00:00;174,385044276793 01/03/2007 00:00:00;174,385044276793 02/03/2007 00:00:00;173,899639225957 02/03/2007 00:00:00;173,899639225957 02/03/2007 00:00:00;173,899639225957 05/03/2007 00:00:00;170,836339783517 05/03/2007 00:00:00;170,836339783517 05/03/2007 00:00:00;170,836339783517 06/03/2007 00:00:00;170,987208920939 06/03/2007 00:00:00;170,987208920939 06/03/2007 00:00:00;170,987208920939 07/03/2007 00:00:00;172,181042964888 07/03/2007 00:00:00;172,181042964888 07/03/2007 00:00:00;172,181042964888 08/03/2007 00:00:00;174,037389307951 08/03/2007 00:00:00;174,037389307951 08/03/2007 00:00:00;174,037389307951 09/03/2007 00:00:00;175,513283043602 09/03/2007 00:00:00;175,513283043602 09/03/2007 00:00:00;175,513283043602 12/03/2007 00:00:00;176,661200393553 12/03/2007 00:00:00;176,661200393553 12/03/2007 00:00:00;176,661200393553 13/03/2007 00:00:00;175,454247294176 13/03/2007 00:00:00;175,454247294176 13/03/2007 00:00:00;175,454247294176 14/03/2007 00:00:00;172,896031485714 14/03/2007 00:00:00;172,896031485714 14/03/2007 00:00:00;172,896031485714 15/03/2007 00:00:00;173,545424729401 15/03/2007 00:00:00;173,545424729401 15/03/2007 00:00:00;173,545424729401 16/03/2007 00:00:00;172,869793374858 16/03/2007 00:00:00;172,869793374858 16/03/2007 00:00:00;172,869793374858 19/03/2007 00:00:00;174,188258445373 19/03/2007 00:00:00;174,188258445373 19/03/2007 00:00:00;174,188258445373 20/03/2007 00:00:00;175,795342735304 20/03/2007 00:00:00;175,795342735304 20/03/2007 00:00:00;175,795342735304 21/03/2007 00:00:00;177,671367661509 21/03/2007 00:00:00;177,671367661509 21/03/2007 00:00:00;177,671367661509 22/03/2007 00:00:00;178,871761233172 22/03/2007 00:00:00;178,871761233172 22/03/2007 00:00:00;178,871761233172 23/03/2007 00:00:00;180,209904886829 23/03/2007 00:00:00;180,209904886829 23/03/2007 00:00:00;180,209904886829 26/03/2007 00:00:00;180,800262381089 26/03/2007 00:00:00;180,800262381089 26/03/2007 00:00:00;180,800262381089 27/03/2007 00:00:00;179,232535257442 27/03/2007 00:00:00;179,232535257442 27/03/2007 00:00:00;179,232535257442 28/03/2007 00:00:00;178,137094129203 28/03/2007 00:00:00;178,137094129203 28/03/2007 00:00:00;178,137094129203 29/03/2007 00:00:00;178,622499180040 29/03/2007 00:00:00;178,622499180040 29/03/2007 00:00:00;178,622499180040 30/03/2007 00:00:00;180,360774024251 30/03/2007 00:00:00;180,360774024251 30/03/2007 00:00:00;180,360774024251 02/04/2007 00:00:00;180,190226303686 02/04/2007 00:00:00;180,190226303686 02/04/2007 00:00:00;180,190226303686 03/04/2007 00:00:00;181,220072154785 03/04/2007 00:00:00;181,220072154785 03/04/2007 00:00:00;181,220072154785 04/04/2007 00:00:00;182,735323056720 04/04/2007 00:00:00;182,735323056720 04/04/2007 00:00:00;182,735323056720 05/04/2007 00:00:00;183,916038045241 05/04/2007 00:00:00;183,916038045241 05/04/2007 00:00:00;183,916038045241 10/04/2007 00:00:00;184,670383732351 10/04/2007 00:00:00;184,670383732351 10/04/2007 00:00:00;184,670383732351 11/04/2007 00:00:00;185,326336503751 11/04/2007 00:00:00;185,326336503751 11/04/2007 00:00:00;185,326336503751 13/04/2007 00:00:00;184,139061987517 13/04/2007 00:00:00;184,139061987517 13/04/2007 00:00:00;184,139061987517 16/04/2007 00:00:00;185,805182026874 16/04/2007 00:00:00;185,805182026874 16/04/2007 00:00:00;185,805182026874 17/04/2007 00:00:00;186,284027549996 17/04/2007 00:00:00;186,284027549996 17/04/2007 00:00:00;186,284027549996 18/04/2007 00:00:00;185,654312889452 18/04/2007 00:00:00;185,654312889452 18/04/2007 00:00:00;185,654312889452 19/04/2007 00:00:00;184,080026238091 19/04/2007 00:00:00;184,080026238091 19/04/2007 00:00:00;184,080026238091 20/04/2007 00:00:00;185,267300754325 20/04/2007 00:00:00;185,267300754325 20/04/2007 00:00:00;185,267300754325 23/04/2007 00:00:00;186,854706461114 23/04/2007 00:00:00;186,854706461114 23/04/2007 00:00:00;186,854706461114 24/04/2007 00:00:00;186,297146605424 24/04/2007 00:00:00;186,297146605424 24/04/2007 00:00:00;186,297146605424 25/04/2007 00:00:00;185,457527058031 25/04/2007 00:00:00;185,457527058031 25/04/2007 00:00:00;185,457527058031 26/04/2007 00:00:00;186,349622827136 26/04/2007 00:00:00;186,349622827136 26/04/2007 00:00:00;186,349622827136 27/04/2007 00:00:00;184,880288619199 27/04/2007 00:00:00;184,880288619199 27/04/2007 00:00:00;184,880288619199 30/04/2007 00:00:00;184,053788127235 30/04/2007 00:00:00;184,053788127235 30/04/2007 00:00:00;184,053788127235 02/05/2007 00:00:00;184,945883896339 02/05/2007 00:00:00;184,945883896339 02/05/2007 00:00:00;184,945883896339 03/05/2007 00:00:00;186,684158740550 03/05/2007 00:00:00;186,684158740550 03/05/2007 00:00:00;186,684158740550 04/05/2007 00:00:00;188,979993440451 04/05/2007 00:00:00;188,979993440451 04/05/2007 00:00:00;188,979993440451 07/05/2007 00:00:00;189,334207937008 07/05/2007 00:00:00;189,334207937008 07/05/2007 00:00:00;189,334207937008 09/05/2007 00:00:00;189,216136438156 09/05/2007 00:00:00;189,216136438156 09/05/2007 00:00:00;189,216136438156 10/05/2007 00:00:00;189,452279435860 10/05/2007 00:00:00;189,452279435860 10/05/2007 00:00:00;189,452279435860 11/05/2007 00:00:00;189,530993768428 11/05/2007 00:00:00;189,530993768428 11/05/2007 00:00:00;189,530993768428 14/05/2007 00:00:00;190,081994096404 14/05/2007 00:00:00;190,081994096404 14/05/2007 00:00:00;190,081994096404 15/05/2007 00:00:00;189,760577238418 15/05/2007 00:00:00;189,760577238418 15/05/2007 00:00:00;189,760577238418 16/05/2007 00:00:00;190,429649065246 16/05/2007 00:00:00;190,429649065246 16/05/2007 00:00:00;190,429649065246 18/05/2007 00:00:00;192,482781239729 18/05/2007 00:00:00;192,482781239729 18/05/2007 00:00:00;192,482781239729 21/05/2007 00:00:00;193,775008199388 21/05/2007 00:00:00;193,775008199388 21/05/2007 00:00:00;193,775008199388 22/05/2007 00:00:00;194,555591997355 22/05/2007 00:00:00;194,555591997355 22/05/2007 00:00:00;194,555591997355 23/05/2007 00:00:00;194,549032469641 23/05/2007 00:00:00;194,549032469641 23/05/2007 00:00:00;194,549032469641 24/05/2007 00:00:00;193,368317481120 24/05/2007 00:00:00;193,368317481120 24/05/2007 00:00:00;193,368317481120 25/05/2007 00:00:00;192,882912430284 25/05/2007 00:00:00;192,882912430284 25/05/2007 00:00:00;192,882912430284 29/05/2007 00:00:00;193,230567399126 29/05/2007 00:00:00;193,230567399126 29/05/2007 00:00:00;193,230567399126 30/05/2007 00:00:00;192,653328960293 30/05/2007 00:00:00;192,653328960293 30/05/2007 00:00:00;192,653328960293 31/05/2007 00:00:00;194,627746802209 31/05/2007 00:00:00;194,627746802209 31/05/2007 00:00:00;194,627746802209 01/06/2007 00:00:00;196,923581502110 01/06/2007 00:00:00;196,923581502110 01/06/2007 00:00:00;196,923581502110 04/06/2007 00:00:00;198,333879960621 04/06/2007 00:00:00;198,333879960621 04/06/2007 00:00:00;198,333879960621 05/06/2007 00:00:00;197,428665136088 05/06/2007 00:00:00;197,428665136088 05/06/2007 00:00:00;197,428665136088 06/06/2007 00:00:00;195,841259429299 06/06/2007 00:00:00;195,841259429299 06/06/2007 00:00:00;195,841259429299 07/06/2007 00:00:00;194,929485077053 07/06/2007 00:00:00;194,929485077053 07/06/2007 00:00:00;194,929485077053 08/06/2007 00:00:00;194,745818301061 08/06/2007 00:00:00;194,745818301061 08/06/2007 00:00:00;194,745818301061 11/06/2007 00:00:00;195,670711708735 11/06/2007 00:00:00;195,670711708735 11/06/2007 00:00:00;195,670711708735 12/06/2007 00:00:00;196,005247622149 12/06/2007 00:00:00;196,005247622149 12/06/2007 00:00:00;196,005247622149 13/06/2007 00:00:00;196,753033781546 13/06/2007 00:00:00;196,753033781546 13/06/2007 00:00:00;196,753033781546 14/06/2007 00:00:00;199,704821252848 14/06/2007 00:00:00;199,704821252848 14/06/2007 00:00:00;199,704821252848 15/06/2007 00:00:00;202,466382420443 15/06/2007 00:00:00;202,466382420443 15/06/2007 00:00:00;202,466382420443 18/06/2007 00:00:00;203,824204657242 18/06/2007 00:00:00;203,824204657242 18/06/2007 00:00:00;203,824204657242 19/06/2007 00:00:00;204,250573958652 19/06/2007 00:00:00;204,250573958652 19/06/2007 00:00:00;204,250573958652 20/06/2007 00:00:00;204,322728763506 20/06/2007 00:00:00;204,322728763506 20/06/2007 00:00:00;204,322728763506 21/06/2007 00:00:00;204,867169563768 21/06/2007 00:00:00;204,867169563768 21/06/2007 00:00:00;204,867169563768 22/06/2007 00:00:00;204,027550016376 22/06/2007 00:00:00;204,027550016376 22/06/2007 00:00:00;204,027550016376 25/06/2007 00:00:00;202,282715644451 25/06/2007 00:00:00;202,282715644451 25/06/2007 00:00:00;202,282715644451 26/06/2007 00:00:00;201,449655624772 26/06/2007 00:00:00;201,449655624772 26/06/2007 00:00:00;201,449655624772 27/06/2007 00:00:00;200,760905214802 27/06/2007 00:00:00;200,760905214802 27/06/2007 00:00:00;200,760905214802 28/06/2007 00:00:00;201,980977369607 28/06/2007 00:00:00;201,980977369607 28/06/2007 00:00:00;201,980977369607 29/06/2007 00:00:00;202,518858642155 29/06/2007 00:00:00;202,518858642155 29/06/2007 00:00:00;202,518858642155 02/07/2007 00:00:00;203,561823548682 02/07/2007 00:00:00;203,561823548682 02/07/2007 00:00:00;203,561823548682 03/07/2007 00:00:00;205,851098720869 03/07/2007 00:00:00;205,851098720869 03/07/2007 00:00:00;205,851098720869 04/07/2007 00:00:00;206,736634962260 04/07/2007 00:00:00;206,736634962260 04/07/2007 00:00:00;206,736634962260 05/07/2007 00:00:00;207,536897343368 05/07/2007 00:00:00;207,536897343368 05/07/2007 00:00:00;207,536897343368 06/07/2007 00:00:00;209,071826828445 06/07/2007 00:00:00;209,071826828445 06/07/2007 00:00:00;209,071826828445 09/07/2007 00:00:00;211,420137750058 09/07/2007 00:00:00;211,420137750058 09/07/2007 00:00:00;211,420137750058 10/07/2007 00:00:00;211,006887504076 10/07/2007 00:00:00;211,006887504076 10/07/2007 00:00:00;211,006887504076 11/07/2007 00:00:00;208,842243358455 11/07/2007 00:00:00;208,842243358455 11/07/2007 00:00:00;208,842243358455 12/07/2007 00:00:00;210,344375204962 12/07/2007 00:00:00;210,344375204962 12/07/2007 00:00:00;210,344375204962 13/07/2007 00:00:00;212,817317153141 13/07/2007 00:00:00;212,817317153141 13/07/2007 00:00:00;212,817317153141 16/07/2007 00:00:00;212,495900295155 16/07/2007 00:00:00;212,495900295155 16/07/2007 00:00:00;212,495900295155 17/07/2007 00:00:00;213,151853066555 17/07/2007 00:00:00;213,151853066555 17/07/2007 00:00:00;213,151853066555 18/07/2007 00:00:00;211,734995080330 18/07/2007 00:00:00;211,734995080330 18/07/2007 00:00:00;211,734995080330 19/07/2007 00:00:00;212,955067235135 19/07/2007 00:00:00;212,955067235135 19/07/2007 00:00:00;212,955067235135 20/07/2007 00:00:00;214,588389635922 20/07/2007 00:00:00;214,588389635922 20/07/2007 00:00:00;214,588389635922 23/07/2007 00:00:00;215,710068875017 23/07/2007 00:00:00;215,710068875017 23/07/2007 00:00:00;215,710068875017 24/07/2007 00:00:00;215,782223679871 24/07/2007 00:00:00;215,782223679871 24/07/2007 00:00:00;215,782223679871 25/07/2007 00:00:00;215,060675631330 25/07/2007 00:00:00;215,060675631330 25/07/2007 00:00:00;215,060675631330 26/07/2007 00:00:00;210,849458838940 26/07/2007 00:00:00;210,849458838940 26/07/2007 00:00:00;210,849458838940 27/07/2007 00:00:00;205,542800918311 27/07/2007 00:00:00;205,542800918311 27/07/2007 00:00:00;205,542800918311 30/07/2007 00:00:00;204,867169563768 30/07/2007 00:00:00;204,867169563768 30/07/2007 00:00:00;204,867169563768 31/07/2007 00:00:00;207,517218760226 31/07/2007 00:00:00;207,517218760226 31/07/2007 00:00:00;207,517218760226 01/08/2007 00:00:00;204,139061987514 01/08/2007 00:00:00;204,139061987514 01/08/2007 00:00:00;204,139061987514 02/08/2007 00:00:00;203,365037717261 02/08/2007 00:00:00;203,365037717261 02/08/2007 00:00:00;203,365037717261 03/08/2007 00:00:00;202,971466054421 03/08/2007 00:00:00;202,971466054421 03/08/2007 00:00:00;202,971466054421 06/08/2007 00:00:00;198,432272876330 06/08/2007 00:00:00;198,432272876330 06/08/2007 00:00:00;198,432272876330 07/08/2007 00:00:00;198,419153820902 07/08/2007 00:00:00;198,419153820902 07/08/2007 00:00:00;198,419153820902 08/08/2007 00:00:00;202,932108888137 08/08/2007 00:00:00;202,932108888137 08/08/2007 00:00:00;202,932108888137 09/08/2007 00:00:00;202,177763201027 09/08/2007 00:00:00;202,177763201027 09/08/2007 00:00:00;202,177763201027 10/08/2007 00:00:00;198,504427681184 10/08/2007 00:00:00;198,504427681184 10/08/2007 00:00:00;198,504427681184 13/08/2007 00:00:00;198,484749098042 13/08/2007 00:00:00;198,484749098042 13/08/2007 00:00:00;198,484749098042 14/08/2007 00:00:00;197,376188914376 14/08/2007 00:00:00;197,376188914376 14/08/2007 00:00:00;197,376188914376 16/08/2007 00:00:00;185,621515250881 16/08/2007 00:00:00;185,621515250881 16/08/2007 00:00:00;185,621515250881 17/08/2007 00:00:00;183,214168579841 17/08/2007 00:00:00;183,214168579841 17/08/2007 00:00:00;183,214168579841 20/08/2007 00:00:00;187,786159396502 20/08/2007 00:00:00;187,786159396502 20/08/2007 00:00:00;187,786159396502 21/08/2007 00:00:00;187,996064283350 21/08/2007 00:00:00;187,996064283350 21/08/2007 00:00:00;187,996064283350 22/08/2007 00:00:00;191,590685470624 22/08/2007 00:00:00;191,590685470624 22/08/2007 00:00:00;191,590685470624 23/08/2007 00:00:00;194,870449327626 23/08/2007 00:00:00;194,870449327626 23/08/2007 00:00:00;194,870449327626 24/08/2007 00:00:00;195,191866185612 24/08/2007 00:00:00;195,191866185612 24/08/2007 00:00:00;195,191866185612 27/08/2007 00:00:00;197,474581830086 27/08/2007 00:00:00;197,474581830086 27/08/2007 00:00:00;197,474581830086 28/08/2007 00:00:00;196,103640537859 28/08/2007 00:00:00;196,103640537859 28/08/2007 00:00:00;196,103640537859 29/08/2007 00:00:00;195,801902263015 29/08/2007 00:00:00;195,801902263015 29/08/2007 00:00:00;195,801902263015 30/08/2007 00:00:00;197,835355854356 30/08/2007 00:00:00;197,835355854356 30/08/2007 00:00:00;197,835355854356 31/08/2007 00:00:00;199,954083305979 31/08/2007 00:00:00;199,954083305979 31/08/2007 00:00:00;199,954083305979 03/09/2007 00:00:00;202,800918333857 03/09/2007 00:00:00;202,800918333857 03/09/2007 00:00:00;202,800918333857 04/09/2007 00:00:00;204,066907182659 04/09/2007 00:00:00;204,066907182659 04/09/2007 00:00:00;204,066907182659 05/09/2007 00:00:00;203,187930468983 05/09/2007 00:00:00;203,187930468983 05/09/2007 00:00:00;203,187930468983 06/09/2007 00:00:00;203,076418497845 06/09/2007 00:00:00;203,076418497845 06/09/2007 00:00:00;203,076418497845 07/09/2007 00:00:00;201,816989176756 07/09/2007 00:00:00;201,816989176756 07/09/2007 00:00:00;201,816989176756 10/09/2007 00:00:00;198,465070514900 10/09/2007 00:00:00;198,465070514900 10/09/2007 00:00:00;198,465070514900 11/09/2007 00:00:00;199,068547064588 11/09/2007 00:00:00;199,068547064588 11/09/2007 00:00:00;199,068547064588 12/09/2007 00:00:00;199,724499835989 12/09/2007 00:00:00;199,724499835989 12/09/2007 00:00:00;199,724499835989 13/09/2007 00:00:00;200,905214824510 13/09/2007 00:00:00;200,905214824510 13/09/2007 00:00:00;200,905214824510 14/09/2007 00:00:00;202,354870449304 14/09/2007 00:00:00;202,354870449304 14/09/2007 00:00:00;202,354870449304 17/09/2007 00:00:00;201,325024598206 17/09/2007 00:00:00;201,325024598206 17/09/2007 00:00:00;201,325024598206 18/09/2007 00:00:00;201,941620203322 18/09/2007 00:00:00;201,941620203322 18/09/2007 00:00:00;201,941620203322 19/09/2007 00:00:00;206,835027877969 19/09/2007 00:00:00;206,835027877969 19/09/2007 00:00:00;206,835027877969 20/09/2007 00:00:00;207,812397507356 20/09/2007 00:00:00;207,812397507356 20/09/2007 00:00:00;207,812397507356 21/09/2007 00:00:00;208,101016726772 21/09/2007 00:00:00;208,101016726772 21/09/2007 00:00:00;208,101016726772 24/09/2007 00:00:00;209,970482125263 24/09/2007 00:00:00;209,970482125263 24/09/2007 00:00:00;209,970482125263 25/09/2007 00:00:00;210,081994096401 25/09/2007 00:00:00;210,081994096401 25/09/2007 00:00:00;210,081994096401 26/09/2007 00:00:00;211,420137750058 26/09/2007 00:00:00;211,420137750058 26/09/2007 00:00:00;211,420137750058 27/09/2007 00:00:00;213,604460478821 27/09/2007 00:00:00;213,604460478821 27/09/2007 00:00:00;213,604460478821 28/09/2007 00:00:00;214,024270252517 28/09/2007 00:00:00;214,024270252517 28/09/2007 00:00:00;214,024270252517 01/10/2007 00:00:00;215,860938012438 01/10/2007 00:00:00;215,860938012438 01/10/2007 00:00:00;215,860938012438 02/10/2007 00:00:00;219,540833059994 02/10/2007 00:00:00;219,540833059994 02/10/2007 00:00:00;219,540833059994 03/10/2007 00:00:00;219,711380780558 03/10/2007 00:00:00;219,711380780558 03/10/2007 00:00:00;219,711380780558 04/10/2007 00:00:00;219,567071170850 04/10/2007 00:00:00;219,567071170850 04/10/2007 00:00:00;219,567071170850 05/10/2007 00:00:00;222,007215480460 05/10/2007 00:00:00;222,007215480460 05/10/2007 00:00:00;222,007215480460 08/10/2007 00:00:00;224,250573958649 08/10/2007 00:00:00;224,250573958649 08/10/2007 00:00:00;224,250573958649 09/10/2007 00:00:00;226,533289603122 09/10/2007 00:00:00;226,533289603122 09/10/2007 00:00:00;226,533289603122 10/10/2007 00:00:00;226,953099376819 10/10/2007 00:00:00;226,953099376819 10/10/2007 00:00:00;226,953099376819 11/10/2007 00:00:00;227,864873729065 11/10/2007 00:00:00;227,864873729065 11/10/2007 00:00:00;227,864873729065 12/10/2007 00:00:00;226,979337487675 12/10/2007 00:00:00;226,979337487675 12/10/2007 00:00:00;226,979337487675 15/10/2007 00:00:00;227,372909150515 15/10/2007 00:00:00;227,372909150515 15/10/2007 00:00:00;227,372909150515 16/10/2007 00:00:00;226,061003607714 16/10/2007 00:00:00;226,061003607714 16/10/2007 00:00:00;226,061003607714 17/10/2007 00:00:00;226,205313217422 17/10/2007 00:00:00;226,205313217422 17/10/2007 00:00:00;226,205313217422 18/10/2007 00:00:00;225,346015086888 18/10/2007 00:00:00;225,346015086888 18/10/2007 00:00:00;225,346015086888 19/10/2007 00:00:00;223,181370941266 19/10/2007 00:00:00;223,181370941266 19/10/2007 00:00:00;223,181370941266 22/10/2007 00:00:00;218,602820596892 22/10/2007 00:00:00;218,602820596892 22/10/2007 00:00:00;218,602820596892 23/10/2007 00:00:00;222,486061003582 23/10/2007 00:00:00;222,486061003582 23/10/2007 00:00:00;222,486061003582 24/10/2007 00:00:00;223,496228271538 24/10/2007 00:00:00;223,496228271538 24/10/2007 00:00:00;223,496228271538 25/10/2007 00:00:00;224,080026238085 25/10/2007 00:00:00;224,080026238085 25/10/2007 00:00:00;224,080026238085 26/10/2007 00:00:00;227,208920957665 26/10/2007 00:00:00;227,208920957665 26/10/2007 00:00:00;227,208920957665 29/10/2007 00:00:00;230,882256477507 29/10/2007 00:00:00;230,882256477507 29/10/2007 00:00:00;230,882256477507 30/10/2007 00:00:00;231,295506723489 30/10/2007 00:00:00;231,295506723489 30/10/2007 00:00:00;231,295506723489 31/10/2007 00:00:00;231,288947195775 31/10/2007 00:00:00;231,288947195775 31/10/2007 00:00:00;231,288947195775 02/11/2007 00:00:00;226,769432600826 02/11/2007 00:00:00;226,769432600826 02/11/2007 00:00:00;226,769432600826 05/11/2007 00:00:00;224,414562151499 05/11/2007 00:00:00;224,414562151499 05/11/2007 00:00:00;224,414562151499 06/11/2007 00:00:00;225,391931780885 06/11/2007 00:00:00;225,391931780885 06/11/2007 00:00:00;225,391931780885 07/11/2007 00:00:00;224,020990488659 07/11/2007 00:00:00;224,020990488659 07/11/2007 00:00:00;224,020990488659 08/11/2007 00:00:00;221,626762873047 08/11/2007 00:00:00;221,626762873047 08/11/2007 00:00:00;221,626762873047 09/11/2007 00:00:00;219,993440472260 09/11/2007 00:00:00;219,993440472260 09/11/2007 00:00:00;219,993440472260 12/11/2007 00:00:00;215,867497540152 12/11/2007 00:00:00;215,867497540152 12/11/2007 00:00:00;215,867497540152 13/11/2007 00:00:00;215,086913742185 13/11/2007 00:00:00;215,086913742185 13/11/2007 00:00:00;215,086913742185 14/11/2007 00:00:00;218,596261069177 14/11/2007 00:00:00;218,596261069177 14/11/2007 00:00:00;218,596261069177 15/11/2007 00:00:00;217,979665464061 15/11/2007 00:00:00;217,979665464061 15/11/2007 00:00:00;217,979665464061 16/11/2007 00:00:00;216,129878648712 16/11/2007 00:00:00;216,129878648712 16/11/2007 00:00:00;216,129878648712 19/11/2007 00:00:00;213,394555591972 19/11/2007 00:00:00;213,394555591972 19/11/2007 00:00:00;213,394555591972 20/11/2007 00:00:00;210,856018366653 20/11/2007 00:00:00;210,856018366653 20/11/2007 00:00:00;210,856018366653 21/11/2007 00:00:00;205,155788783184 21/11/2007 00:00:00;205,155788783184 21/11/2007 00:00:00;205,155788783184 22/11/2007 00:00:00;202,295834699878 22/11/2007 00:00:00;202,295834699878 22/11/2007 00:00:00;202,295834699878 23/11/2007 00:00:00;203,365037717260 23/11/2007 00:00:00;203,365037717260 23/11/2007 00:00:00;203,365037717260 26/11/2007 00:00:00;204,539193178067 26/11/2007 00:00:00;204,539193178067 26/11/2007 00:00:00;204,539193178067 27/11/2007 00:00:00;202,787799278428 27/11/2007 00:00:00;202,787799278428 27/11/2007 00:00:00;202,787799278428 28/11/2007 00:00:00;207,031813709389 28/11/2007 00:00:00;207,031813709389 28/11/2007 00:00:00;207,031813709389 29/11/2007 00:00:00;210,659232535233 29/11/2007 00:00:00;210,659232535233 29/11/2007 00:00:00;210,659232535233 30/11/2007 00:00:00;213,394555591972 30/11/2007 00:00:00;213,394555591972 30/11/2007 00:00:00;213,394555591972 03/12/2007 00:00:00;215,047556575901 03/12/2007 00:00:00;215,047556575901 03/12/2007 00:00:00;215,047556575901 04/12/2007 00:00:00;214,883568383051 04/12/2007 00:00:00;214,883568383051 04/12/2007 00:00:00;214,883568383051 05/12/2007 00:00:00;217,736962938643 05/12/2007 00:00:00;217,736962938643 05/12/2007 00:00:00;217,736962938643 06/12/2007 00:00:00;222,000655952745 06/12/2007 00:00:00;222,000655952745 06/12/2007 00:00:00;222,000655952745 07/12/2007 00:00:00;222,020334535887 07/12/2007 00:00:00;222,020334535887 07/12/2007 00:00:00;222,020334535887 10/12/2007 00:00:00;221,679239094759 10/12/2007 00:00:00;221,679239094759 10/12/2007 00:00:00;221,679239094759 11/12/2007 00:00:00;221,515250901909 11/12/2007 00:00:00;221,515250901909 11/12/2007 00:00:00;221,515250901909 12/12/2007 00:00:00;220,800262381082 12/12/2007 00:00:00;220,800262381082 12/12/2007 00:00:00;220,800262381082 13/12/2007 00:00:00;217,487700885511 13/12/2007 00:00:00;217,487700885511 13/12/2007 00:00:00;217,487700885511 14/12/2007 00:00:00;216,982617251532 14/12/2007 00:00:00;216,982617251532 14/12/2007 00:00:00;216,982617251532 17/12/2007 00:00:00;213,164972121982 17/12/2007 00:00:00;213,164972121982 17/12/2007 00:00:00;213,164972121982 18/12/2007 00:00:00;212,312233519161 18/12/2007 00:00:00;212,312233519161 18/12/2007 00:00:00;212,312233519161 19/12/2007 00:00:00;213,473269924540 19/12/2007 00:00:00;213,473269924540 19/12/2007 00:00:00;213,473269924540 20/12/2007 00:00:00;213,952115447662 20/12/2007 00:00:00;213,952115447662 20/12/2007 00:00:00;213,952115447662 21/12/2007 00:00:00;216,018366677574 21/12/2007 00:00:00;216,018366677574 21/12/2007 00:00:00;216,018366677574 24/12/2007 00:00:00;217,881272548351 24/12/2007 00:00:00;217,881272548351 24/12/2007 00:00:00;217,881272548351 27/12/2007 00:00:00;219,980321416832 27/12/2007 00:00:00;219,980321416832 27/12/2007 00:00:00;219,980321416832 28/12/2007 00:00:00;217,848474909781 28/12/2007 00:00:00;217,848474909781 28/12/2007 00:00:00;217,848474909781 31/12/2007 00:00:00;217,946867825491 31/12/2007 00:00:00;217,946867825491 31/12/2007 00:00:00;217,946867825491 02/01/2008 00:00:00;216,425057395842 02/01/2008 00:00:00;216,425057395842 02/01/2008 00:00:00;216,425057395842 03/01/2008 00:00:00;215,014758937331 03/01/2008 00:00:00;215,014758937331 03/01/2008 00:00:00;215,014758937331 04/01/2008 00:00:00;213,670055755960 04/01/2008 00:00:00;213,670055755960 04/01/2008 00:00:00;213,670055755960 07/01/2008 00:00:00;212,331912102303 07/01/2008 00:00:00;212,331912102303 07/01/2008 00:00:00;212,331912102303 08/01/2008 00:00:00;212,928829124278 08/01/2008 00:00:00;212,928829124278 08/01/2008 00:00:00;212,928829124278 09/01/2008 00:00:00;214,483437192497 09/01/2008 00:00:00;214,483437192497 09/01/2008 00:00:00;214,483437192497 10/01/2008 00:00:00;214,043948835658 10/01/2008 00:00:00;214,043948835658 10/01/2008 00:00:00;214,043948835658 11/01/2008 00:00:00;211,354542472917 11/01/2008 00:00:00;211,354542472917 11/01/2008 00:00:00;211,354542472917 14/01/2008 00:00:00;210,626434896662 14/01/2008 00:00:00;210,626434896662 14/01/2008 00:00:00;210,626434896662 15/01/2008 00:00:00;208,048540505059 15/01/2008 00:00:00;208,048540505059 15/01/2008 00:00:00;208,048540505059 16/01/2008 00:00:00;202,492620531298 16/01/2008 00:00:00;202,492620531298 16/01/2008 00:00:00;202,492620531298 17/01/2008 00:00:00;201,239750737923 17/01/2008 00:00:00;201,239750737923 17/01/2008 00:00:00;201,239750737923 18/01/2008 00:00:00;199,711380780560 18/01/2008 00:00:00;199,711380780560 18/01/2008 00:00:00;199,711380780560 21/01/2008 00:00:00;194,457199081643 21/01/2008 00:00:00;194,457199081643 21/01/2008 00:00:00;194,457199081643 22/01/2008 00:00:00;188,934076746452 22/01/2008 00:00:00;188,934076746452 22/01/2008 00:00:00;188,934076746452 23/01/2008 00:00:00;188,041980977347 23/01/2008 00:00:00;188,041980977347 23/01/2008 00:00:00;188,041980977347 24/01/2008 00:00:00;191,164316169213 24/01/2008 00:00:00;191,164316169213 24/01/2008 00:00:00;191,164316169213 25/01/2008 00:00:00;195,040997048189 25/01/2008 00:00:00;195,040997048189 25/01/2008 00:00:00;195,040997048189 28/01/2008 00:00:00;192,305673991450 28/01/2008 00:00:00;192,305673991450 28/01/2008 00:00:00;192,305673991450 29/01/2008 00:00:00;193,204329288268 29/01/2008 00:00:00;193,204329288268 29/01/2008 00:00:00;193,204329288268 30/01/2008 00:00:00;191,833387996041 30/01/2008 00:00:00;191,833387996041 30/01/2008 00:00:00;191,833387996041 31/01/2008 00:00:00;191,216792390925 31/01/2008 00:00:00;191,216792390925 31/01/2008 00:00:00;191,216792390925 01/02/2008 00:00:00;195,487044932741 01/02/2008 00:00:00;195,487044932741 01/02/2008 00:00:00;195,487044932741 04/02/2008 00:00:00;200,354214496532 04/02/2008 00:00:00;200,354214496532 04/02/2008 00:00:00;200,354214496532 05/02/2008 00:00:00;200,098392915686 05/02/2008 00:00:00;200,098392915686 05/02/2008 00:00:00;200,098392915686 06/02/2008 00:00:00;197,658248606077 06/02/2008 00:00:00;197,658248606077 06/02/2008 00:00:00;197,658248606077 07/02/2008 00:00:00;195,729747458159 07/02/2008 00:00:00;195,729747458159 07/02/2008 00:00:00;195,729747458159 08/02/2008 00:00:00;197,172843555240 08/02/2008 00:00:00;197,172843555240 08/02/2008 00:00:00;197,172843555240 11/02/2008 00:00:00;195,106592325329 11/02/2008 00:00:00;195,106592325329 11/02/2008 00:00:00;195,106592325329 12/02/2008 00:00:00;198,484749098041 12/02/2008 00:00:00;198,484749098041 12/02/2008 00:00:00;198,484749098041 13/02/2008 00:00:00;199,114463758585 13/02/2008 00:00:00;199,114463758585 13/02/2008 00:00:00;199,114463758585 14/02/2008 00:00:00;201,600524762193 14/02/2008 00:00:00;201,600524762193 14/02/2008 00:00:00;201,600524762193 15/02/2008 00:00:00;201,016726795646 15/02/2008 00:00:00;201,016726795646 15/02/2008 00:00:00;201,016726795646 18/02/2008 00:00:00;202,256477533593 18/02/2008 00:00:00;202,256477533593 18/02/2008 00:00:00;202,256477533593 19/02/2008 00:00:00;203,319121023262 19/02/2008 00:00:00;203,319121023262 19/02/2008 00:00:00;203,319121023262 20/02/2008 00:00:00;202,604132502435 20/02/2008 00:00:00;202,604132502435 20/02/2008 00:00:00;202,604132502435 21/02/2008 00:00:00;203,679895047532 21/02/2008 00:00:00;203,679895047532 21/02/2008 00:00:00;203,679895047532 22/02/2008 00:00:00;201,961298786463 22/02/2008 00:00:00;201,961298786463 22/02/2008 00:00:00;201,961298786463 25/02/2008 00:00:00;204,375204985216 25/02/2008 00:00:00;204,375204985216 25/02/2008 00:00:00;204,375204985216 26/02/2008 00:00:00;205,280419809749 26/02/2008 00:00:00;205,280419809749 26/02/2008 00:00:00;205,280419809749 27/02/2008 00:00:00;206,434896687414 27/02/2008 00:00:00;206,434896687414 27/02/2008 00:00:00;206,434896687414 28/02/2008 00:00:00;205,549360446023 28/02/2008 00:00:00;205,549360446023 28/02/2008 00:00:00;205,549360446023 29/02/2008 00:00:00;201,967858314177 29/02/2008 00:00:00;201,967858314177 29/02/2008 00:00:00;201,967858314177 03/03/2008 00:00:00;197,946867825493 03/03/2008 00:00:00;197,946867825493 03/03/2008 00:00:00;197,946867825493 04/03/2008 00:00:00;196,484093145270 04/03/2008 00:00:00;196,484093145270 04/03/2008 00:00:00;196,484093145270 05/03/2008 00:00:00;197,061331584102 05/03/2008 00:00:00;197,061331584102 05/03/2008 00:00:00;197,061331584102 06/03/2008 00:00:00;195,611675959307 06/03/2008 00:00:00;195,611675959307 06/03/2008 00:00:00;195,611675959307 07/03/2008 00:00:00;191,020006559505 07/03/2008 00:00:00;191,020006559505 07/03/2008 00:00:00;191,020006559505 10/03/2008 00:00:00;188,074778615917 10/03/2008 00:00:00;188,074778615917 10/03/2008 00:00:00;188,074778615917 11/03/2008 00:00:00;188,684814693319 11/03/2008 00:00:00;188,684814693319 11/03/2008 00:00:00;188,684814693319 12/03/2008 00:00:00;191,328304362063 12/03/2008 00:00:00;191,328304362063 12/03/2008 00:00:00;191,328304362063 13/03/2008 00:00:00;186,323384716278 13/03/2008 00:00:00;186,323384716278 13/03/2008 00:00:00;186,323384716278 14/03/2008 00:00:00;183,988192850092 14/03/2008 00:00:00;183,988192850092 14/03/2008 00:00:00;183,988192850092 17/03/2008 00:00:00;176,549688422412 17/03/2008 00:00:00;176,549688422412 17/03/2008 00:00:00;176,549688422412 18/03/2008 00:00:00;179,737618891418 18/03/2008 00:00:00;179,737618891418 18/03/2008 00:00:00;179,737618891418 19/03/2008 00:00:00;179,790095113130 19/03/2008 00:00:00;179,790095113130 19/03/2008 00:00:00;179,790095113130 20/03/2008 00:00:00;179,383404394862 20/03/2008 00:00:00;179,383404394862 20/03/2008 00:00:00;179,383404394862 25/03/2008 00:00:00;185,326336503749 25/03/2008 00:00:00;185,326336503749 25/03/2008 00:00:00;185,326336503749 26/03/2008 00:00:00;184,001311905520 26/03/2008 00:00:00;184,001311905520 26/03/2008 00:00:00;184,001311905520 27/03/2008 00:00:00;184,158740570656 27/03/2008 00:00:00;184,158740570656 27/03/2008 00:00:00;184,158740570656 28/03/2008 00:00:00;184,171859626084 28/03/2008 00:00:00;184,171859626084 28/03/2008 00:00:00;184,171859626084 31/03/2008 00:00:00;183,338799606406 31/03/2008 00:00:00;183,338799606406 31/03/2008 00:00:00;183,338799606406 01/04/2008 00:00:00;186,428337159702 01/04/2008 00:00:00;186,428337159702 01/04/2008 00:00:00;186,428337159702 02/04/2008 00:00:00;189,524434240712 02/04/2008 00:00:00;189,524434240712 02/04/2008 00:00:00;189,524434240712 03/04/2008 00:00:00;190,770744506372 03/04/2008 00:00:00;190,770744506372 03/04/2008 00:00:00;190,770744506372 04/04/2008 00:00:00;190,245982289252 04/04/2008 00:00:00;190,245982289252 04/04/2008 00:00:00;190,245982289252 07/04/2008 00:00:00;192,279435880593 07/04/2008 00:00:00;192,279435880593 07/04/2008 00:00:00;192,279435880593 08/04/2008 00:00:00;191,669399803191 08/04/2008 00:00:00;191,669399803191 08/04/2008 00:00:00;191,669399803191 09/04/2008 00:00:00;190,114791734972 09/04/2008 00:00:00;190,114791734972 09/04/2008 00:00:00;190,114791734972 10/04/2008 00:00:00;191,387340111489 10/04/2008 00:00:00;191,387340111489 10/04/2008 00:00:00;191,387340111489 11/04/2008 00:00:00;191,013447031790 11/04/2008 00:00:00;191,013447031790 11/04/2008 00:00:00;191,013447031790 14/04/2008 00:00:00;188,776648081315 14/04/2008 00:00:00;188,776648081315 14/04/2008 00:00:00;188,776648081315 15/04/2008 00:00:00;189,649065267278 15/04/2008 00:00:00;189,649065267278 15/04/2008 00:00:00;189,649065267278 16/04/2008 00:00:00;190,226303706110 16/04/2008 00:00:00;190,226303706110 16/04/2008 00:00:00;190,226303706110 17/04/2008 00:00:00;191,630042636907 17/04/2008 00:00:00;191,630042636907 17/04/2008 00:00:00;191,630042636907 18/04/2008 00:00:00;194,122663168228 18/04/2008 00:00:00;194,122663168228 18/04/2008 00:00:00;194,122663168228 21/04/2008 00:00:00;194,234175139366 21/04/2008 00:00:00;194,234175139366 21/04/2008 00:00:00;194,234175139366 22/04/2008 00:00:00;193,866841587382 22/04/2008 00:00:00;193,866841587382 22/04/2008 00:00:00;193,866841587382 23/04/2008 00:00:00;194,732699245630 23/04/2008 00:00:00;194,732699245630 23/04/2008 00:00:00;194,732699245630 24/04/2008 00:00:00;196,280747786135 24/04/2008 00:00:00;196,280747786135 24/04/2008 00:00:00;196,280747786135 25/04/2008 00:00:00;196,857986224968 25/04/2008 00:00:00;196,857986224968 25/04/2008 00:00:00;196,857986224968 28/04/2008 00:00:00;197,599212856650 28/04/2008 00:00:00;197,599212856650 28/04/2008 00:00:00;197,599212856650 29/04/2008 00:00:00;196,982617251534 29/04/2008 00:00:00;196,982617251534 29/04/2008 00:00:00;196,982617251534 30/04/2008 00:00:00;197,192522138382 30/04/2008 00:00:00;197,192522138382 30/04/2008 00:00:00;197,192522138382 02/05/2008 00:00:00;202,545096753009 02/05/2008 00:00:00;202,545096753009 02/05/2008 00:00:00;202,545096753009 05/05/2008 00:00:00;203,109216136413 05/05/2008 00:00:00;203,109216136413 05/05/2008 00:00:00;203,109216136413 06/05/2008 00:00:00;202,951787471277 06/05/2008 00:00:00;202,951787471277 06/05/2008 00:00:00;202,951787471277 07/05/2008 00:00:00;203,929157100664 07/05/2008 00:00:00;203,929157100664 07/05/2008 00:00:00;203,929157100664 09/05/2008 00:00:00;200,485405050812 09/05/2008 00:00:00;200,485405050812 09/05/2008 00:00:00;200,485405050812 13/05/2008 00:00:00;202,276156116735 13/05/2008 00:00:00;202,276156116735 13/05/2008 00:00:00;202,276156116735 14/05/2008 00:00:00;203,522466382395 14/05/2008 00:00:00;203,522466382395 14/05/2008 00:00:00;203,522466382395 15/05/2008 00:00:00;204,755657592628 15/05/2008 00:00:00;204,755657592628 15/05/2008 00:00:00;204,755657592628 16/05/2008 00:00:00;206,218432272851 16/05/2008 00:00:00;206,218432272851 16/05/2008 00:00:00;206,218432272851 19/05/2008 00:00:00;208,107576254484 19/05/2008 00:00:00;208,107576254484 19/05/2008 00:00:00;208,107576254484 20/05/2008 00:00:00;204,945883896334 20/05/2008 00:00:00;204,945883896334 20/05/2008 00:00:00;204,945883896334 21/05/2008 00:00:00;202,755001639857 21/05/2008 00:00:00;202,755001639857 21/05/2008 00:00:00;202,755001639857 22/05/2008 00:00:00;201,607084289906 22/05/2008 00:00:00;201,607084289906 22/05/2008 00:00:00;201,607084289906 23/05/2008 00:00:00;199,698261725131 23/05/2008 00:00:00;199,698261725131 23/05/2008 00:00:00;199,698261725131 26/05/2008 00:00:00;197,848474909782 26/05/2008 00:00:00;197,848474909782 26/05/2008 00:00:00;197,848474909782 27/05/2008 00:00:00;197,632010495220 27/05/2008 00:00:00;197,632010495220 27/05/2008 00:00:00;197,632010495220 28/05/2008 00:00:00;198,983273204305 28/05/2008 00:00:00;198,983273204305 28/05/2008 00:00:00;198,983273204305 29/05/2008 00:00:00;202,204001311880 29/05/2008 00:00:00;202,204001311880 29/05/2008 00:00:00;202,204001311880 30/05/2008 00:00:00;203,627418825819 30/05/2008 00:00:00;203,627418825819 30/05/2008 00:00:00;203,627418825819 02/06/2008 00:00:00;202,945227943563 02/06/2008 00:00:00;202,945227943563 02/06/2008 00:00:00;202,945227943563 03/06/2008 00:00:00;201,567727123622 03/06/2008 00:00:00;201,567727123622 03/06/2008 00:00:00;201,567727123622 04/06/2008 00:00:00;199,429321088857 04/06/2008 00:00:00;199,429321088857 04/06/2008 00:00:00;199,429321088857 05/06/2008 00:00:00;198,596261069178 05/06/2008 00:00:00;198,596261069178 05/06/2008 00:00:00;198,596261069178 06/06/2008 00:00:00;196,739914726115 06/06/2008 00:00:00;196,739914726115 06/06/2008 00:00:00;196,739914726115 09/06/2008 00:00:00;194,424401443072 09/06/2008 00:00:00;194,424401443072 09/06/2008 00:00:00;194,424401443072 10/06/2008 00:00:00;193,322400787119 10/06/2008 00:00:00;193,322400787119 10/06/2008 00:00:00;193,322400787119 11/06/2008 00:00:00;191,197113807782 11/06/2008 00:00:00;191,197113807782 11/06/2008 00:00:00;191,197113807782 12/06/2008 00:00:00;191,210232863210 12/06/2008 00:00:00;191,210232863210 12/06/2008 00:00:00;191,210232863210 13/06/2008 00:00:00;191,590685470622 13/06/2008 00:00:00;191,590685470622 13/06/2008 00:00:00;191,590685470622 16/06/2008 00:00:00;191,439816333200 16/06/2008 00:00:00;191,439816333200 16/06/2008 00:00:00;191,439816333200 17/06/2008 00:00:00;192,489340767441 17/06/2008 00:00:00;192,489340767441 17/06/2008 00:00:00;192,489340767441 18/06/2008 00:00:00;191,872745162324 18/06/2008 00:00:00;191,872745162324 18/06/2008 00:00:00;191,872745162324 19/06/2008 00:00:00;190,108232207257 19/06/2008 00:00:00;190,108232207257 19/06/2008 00:00:00;190,108232207257 20/06/2008 00:00:00;187,445063955372 20/06/2008 00:00:00;187,445063955372 20/06/2008 00:00:00;187,445063955372 23/06/2008 00:00:00;186,841587405683 23/06/2008 00:00:00;186,841587405683 23/06/2008 00:00:00;186,841587405683 24/06/2008 00:00:00;183,922597572952 24/06/2008 00:00:00;183,922597572952 24/06/2008 00:00:00;183,922597572952 25/06/2008 00:00:00;184,552312233496 25/06/2008 00:00:00;184,552312233496 25/06/2008 00:00:00;184,552312233496 26/06/2008 00:00:00;183,115775664129 26/06/2008 00:00:00;183,115775664129 26/06/2008 00:00:00;183,115775664129 27/06/2008 00:00:00;179,908166611981 27/06/2008 00:00:00;179,908166611981 27/06/2008 00:00:00;179,908166611981 30/06/2008 00:00:00;179,855690390269 30/06/2008 00:00:00;179,855690390269 30/06/2008 00:00:00;179,855690390269 01/07/2008 00:00:00;177,408986552946 01/07/2008 00:00:00;177,408986552946 01/07/2008 00:00:00;177,408986552946 02/07/2008 00:00:00;175,027877992763 02/07/2008 00:00:00;175,027877992763 02/07/2008 00:00:00;175,027877992763 03/07/2008 00:00:00;172,194162020313 03/07/2008 00:00:00;172,194162020313 03/07/2008 00:00:00;172,194162020313 04/07/2008 00:00:00;171,695637914049 04/07/2008 00:00:00;171,695637914049 04/07/2008 00:00:00;171,695637914049 07/07/2008 00:00:00;172,659888488007 07/07/2008 00:00:00;172,659888488007 07/07/2008 00:00:00;172,659888488007 08/07/2008 00:00:00;170,967530337794 08/07/2008 00:00:00;170,967530337794 08/07/2008 00:00:00;170,967530337794 09/07/2008 00:00:00;171,807149885187 09/07/2008 00:00:00;171,807149885187 09/07/2008 00:00:00;171,807149885187 10/07/2008 00:00:00;172,325352574593 10/07/2008 00:00:00;172,325352574593 10/07/2008 00:00:00;172,325352574593 11/07/2008 00:00:00;171,124959002930 11/07/2008 00:00:00;171,124959002930 11/07/2008 00:00:00;171,124959002930 15/07/2008 00:00:00;167,510659232514 15/07/2008 00:00:00;167,510659232514 15/07/2008 00:00:00;167,510659232514 16/07/2008 00:00:00;168,330600196765 16/07/2008 00:00:00;168,330600196765 16/07/2008 00:00:00;168,330600196765 17/07/2008 00:00:00;170,764184978660 17/07/2008 00:00:00;170,764184978660 17/07/2008 00:00:00;170,764184978660 18/07/2008 00:00:00;170,278779927824 18/07/2008 00:00:00;170,278779927824 18/07/2008 00:00:00;170,278779927824 21/07/2008 00:00:00;171,269268612638 21/07/2008 00:00:00;171,269268612638 21/07/2008 00:00:00;171,269268612638 22/07/2008 00:00:00;171,807149885187 22/07/2008 00:00:00;171,807149885187 22/07/2008 00:00:00;171,807149885187 23/07/2008 00:00:00;174,903246966196 23/07/2008 00:00:00;174,903246966196 23/07/2008 00:00:00;174,903246966196 24/07/2008 00:00:00;174,791734995058 24/07/2008 00:00:00;174,791734995058 24/07/2008 00:00:00;174,791734995058 25/07/2008 00:00:00;172,056411938319 25/07/2008 00:00:00;172,056411938319 25/07/2008 00:00:00;172,056411938319 28/07/2008 00:00:00;171,341423417492 28/07/2008 00:00:00;171,341423417492 28/07/2008 00:00:00;171,341423417492 29/07/2008 00:00:00;170,967530337794 29/07/2008 00:00:00;170,967530337794 29/07/2008 00:00:00;170,967530337794 30/07/2008 00:00:00;174,653984913064 30/07/2008 00:00:00;174,653984913064 30/07/2008 00:00:00;174,653984913064 31/07/2008 00:00:00;175,933092817295 31/07/2008 00:00:00;175,933092817295 31/07/2008 00:00:00;175,933092817295 01/08/2008 00:00:00;175,159068547042 01/08/2008 00:00:00;175,159068547042 01/08/2008 00:00:00;175,159068547042 04/08/2008 00:00:00;171,984257133465 04/08/2008 00:00:00;171,984257133465 04/08/2008 00:00:00;171,984257133465 05/08/2008 00:00:00;171,682518858620 05/08/2008 00:00:00;171,682518858620 05/08/2008 00:00:00;171,682518858620 06/08/2008 00:00:00;173,348638897977 06/08/2008 00:00:00;173,348638897977 06/08/2008 00:00:00;173,348638897977 07/08/2008 00:00:00;173,991472613950 07/08/2008 00:00:00;173,991472613950 07/08/2008 00:00:00;173,991472613950 08/08/2008 00:00:00;175,434568711031 08/08/2008 00:00:00;175,434568711031 08/08/2008 00:00:00;175,434568711031 11/08/2008 00:00:00;176,136438176429 11/08/2008 00:00:00;176,136438176429 11/08/2008 00:00:00;176,136438176429 12/08/2008 00:00:00;175,349294850749 12/08/2008 00:00:00;175,349294850749 12/08/2008 00:00:00;175,349294850749 13/08/2008 00:00:00;174,102984585088 13/08/2008 00:00:00;174,102984585088 13/08/2008 00:00:00;174,102984585088 14/08/2008 00:00:00;175,178747130184 14/08/2008 00:00:00;175,178747130184 14/08/2008 00:00:00;175,178747130184 18/08/2008 00:00:00;174,365365693648 18/08/2008 00:00:00;174,365365693648 18/08/2008 00:00:00;174,365365693648 19/08/2008 00:00:00;170,705149229234 19/08/2008 00:00:00;170,705149229234 19/08/2008 00:00:00;170,705149229234 20/08/2008 00:00:00;172,476221712015 20/08/2008 00:00:00;172,476221712015 20/08/2008 00:00:00;172,476221712015 21/08/2008 00:00:00;170,646113479808 21/08/2008 00:00:00;170,646113479808 21/08/2008 00:00:00;170,646113479808 22/08/2008 00:00:00;171,151197113786 22/08/2008 00:00:00;171,151197113786 22/08/2008 00:00:00;171,151197113786 25/08/2008 00:00:00;171,124959002930 25/08/2008 00:00:00;171,124959002930 25/08/2008 00:00:00;171,124959002930 26/08/2008 00:00:00;169,826172515557 26/08/2008 00:00:00;169,826172515557 26/08/2008 00:00:00;169,826172515557 27/08/2008 00:00:00;170,062315513261 27/08/2008 00:00:00;170,062315513261 27/08/2008 00:00:00;170,062315513261 28/08/2008 00:00:00;170,731387340090 28/08/2008 00:00:00;170,731387340090 28/08/2008 00:00:00;170,731387340090 29/08/2008 00:00:00;171,728435552618 29/08/2008 00:00:00;171,728435552618 29/08/2008 00:00:00;171,728435552618 01/09/2008 00:00:00;170,685470646092 01/09/2008 00:00:00;170,685470646092 01/09/2008 00:00:00;170,685470646092 02/09/2008 00:00:00;170,514922925528 02/09/2008 00:00:00;170,514922925528 02/09/2008 00:00:00;170,514922925528 03/09/2008 00:00:00;168,415874057046 03/09/2008 00:00:00;168,415874057046 03/09/2008 00:00:00;168,415874057046 04/09/2008 00:00:00;166,192194161999 04/09/2008 00:00:00;166,192194161999 04/09/2008 00:00:00;166,192194161999 05/09/2008 00:00:00;163,365037717264 05/09/2008 00:00:00;163,365037717264 05/09/2008 00:00:00;163,365037717264 08/09/2008 00:00:00;166,533289603127 08/09/2008 00:00:00;166,533289603127 08/09/2008 00:00:00;166,533289603127 09/09/2008 00:00:00;164,486716956358 09/09/2008 00:00:00;164,486716956358 09/09/2008 00:00:00;164,486716956358 10/09/2008 00:00:00;162,459822892731 10/09/2008 00:00:00;162,459822892731 10/09/2008 00:00:00;162,459822892731 11/09/2008 00:00:00;159,947523778268 11/09/2008 00:00:00;159,947523778268 11/09/2008 00:00:00;159,947523778268 12/09/2008 00:00:00;159,586749753997 12/09/2008 00:00:00;159,586749753997 12/09/2008 00:00:00;159,586749753997 15/09/2008 00:00:00;155,100032797619 15/09/2008 00:00:00;155,100032797619 15/09/2008 00:00:00;155,100032797619 16/09/2008 00:00:00;149,760577238420 16/09/2008 00:00:00;149,760577238420 16/09/2008 00:00:00;149,760577238420 17/09/2008 00:00:00;144,972122007197 17/09/2008 00:00:00;144,972122007197 17/09/2008 00:00:00;144,972122007197 18/09/2008 00:00:00;142,249918005885 18/09/2008 00:00:00;142,249918005885 18/09/2008 00:00:00;142,249918005885 19/09/2008 00:00:00;152,410626434877 19/09/2008 00:00:00;152,410626434877 19/09/2008 00:00:00;152,410626434877 22/09/2008 00:00:00;153,814365365674 22/09/2008 00:00:00;153,814365365674 22/09/2008 00:00:00;153,814365365674 23/09/2008 00:00:00;150,737946867806 23/09/2008 00:00:00;150,737946867806 23/09/2008 00:00:00;150,737946867806 24/09/2008 00:00:00;149,137422105589 24/09/2008 00:00:00;149,137422105589 24/09/2008 00:00:00;149,137422105589 25/09/2008 00:00:00;150,160708428974 25/09/2008 00:00:00;150,160708428974 25/09/2008 00:00:00;150,160708428974 26/09/2008 00:00:00;149,150541161017 26/09/2008 00:00:00;149,150541161017 26/09/2008 00:00:00;149,150541161017 29/09/2008 00:00:00;144,440800262363 29/09/2008 00:00:00;144,440800262363 29/09/2008 00:00:00;144,440800262363 30/09/2008 00:00:00;145,122991144619 30/09/2008 00:00:00;145,122991144619 30/09/2008 00:00:00;145,122991144619 01/10/2008 00:00:00;147,792718924218 01/10/2008 00:00:00;147,792718924218 01/10/2008 00:00:00;147,792718924218 02/10/2008 00:00:00;146,316825188568 02/10/2008 00:00:00;146,316825188568 02/10/2008 00:00:00;146,316825188568 03/10/2008 00:00:00;144,276812069512 03/10/2008 00:00:00;144,276812069512 03/10/2008 00:00:00;144,276812069512 06/10/2008 00:00:00;133,643817645112 06/10/2008 00:00:00;133,643817645112 06/10/2008 00:00:00;133,643817645112 07/10/2008 00:00:00;129,052148245310 07/10/2008 00:00:00;129,052148245310 07/10/2008 00:00:00;129,052148245310 08/10/2008 00:00:00;121,698917677912 08/10/2008 00:00:00;121,698917677912 08/10/2008 00:00:00;121,698917677912 09/10/2008 00:00:00;121,167595933077 09/10/2008 00:00:00;121,167595933077 09/10/2008 00:00:00;121,167595933077 10/10/2008 00:00:00;116,805510003265 10/10/2008 00:00:00;116,805510003265 10/10/2008 00:00:00;116,805510003265 13/10/2008 00:00:00;121,967858314186 13/10/2008 00:00:00;121,967858314186 13/10/2008 00:00:00;121,967858314186 14/10/2008 00:00:00;128,606100360757 14/10/2008 00:00:00;128,606100360757 14/10/2008 00:00:00;128,606100360757 15/10/2008 00:00:00;123,266644801558 15/10/2008 00:00:00;123,266644801558 15/10/2008 00:00:00;123,266644801558 16/10/2008 00:00:00;116,156116759578 16/10/2008 00:00:00;116,156116759578 16/10/2008 00:00:00;116,156116759578 17/10/2008 00:00:00;113,007543456857 17/10/2008 00:00:00;113,007543456857 17/10/2008 00:00:00;113,007543456857 20/10/2008 00:00:00;116,346343063284 20/10/2008 00:00:00;116,346343063284 20/10/2008 00:00:00;116,346343063284 21/10/2008 00:00:00;117,126926861251 21/10/2008 00:00:00;117,126926861251 21/10/2008 00:00:00;117,126926861251 22/10/2008 00:00:00;111,715316497198 22/10/2008 00:00:00;111,715316497198 22/10/2008 00:00:00;111,715316497198 23/10/2008 00:00:00;107,943588061646 23/10/2008 00:00:00;107,943588061646 23/10/2008 00:00:00;107,943588061646 24/10/2008 00:00:00;101,397179403070 24/10/2008 00:00:00;101,397179403070 24/10/2008 00:00:00;101,397179403070 27/10/2008 00:00:00;96,680878976701 27/10/2008 00:00:00;96,680878976701 27/10/2008 00:00:00;96,680878976701 28/10/2008 00:00:00;101,187274516222 28/10/2008 00:00:00;101,187274516222 28/10/2008 00:00:00;101,187274516222 29/10/2008 00:00:00;103,529025910121 29/10/2008 00:00:00;103,529025910121 29/10/2008 00:00:00;103,529025910121 30/10/2008 00:00:00;109,373565103298 30/10/2008 00:00:00;109,373565103298 30/10/2008 00:00:00;109,373565103298 31/10/2008 00:00:00;113,709412922255 31/10/2008 00:00:00;113,709412922255 31/10/2008 00:00:00;113,709412922255 03/11/2008 00:00:00;115,847818957020 03/11/2008 00:00:00;115,847818957020 03/11/2008 00:00:00;115,847818957020 04/11/2008 00:00:00;118,078058379781 04/11/2008 00:00:00;118,078058379781 04/11/2008 00:00:00;118,078058379781 05/11/2008 00:00:00;118,032141685783 05/11/2008 00:00:00;118,032141685783 05/11/2008 00:00:00;118,032141685783 06/11/2008 00:00:00;115,309937684472 06/11/2008 00:00:00;115,309937684472 06/11/2008 00:00:00;115,309937684472 07/11/2008 00:00:00;114,214496556233 07/11/2008 00:00:00;114,214496556233 07/11/2008 00:00:00;114,214496556233 10/11/2008 00:00:00;114,968842243344 10/11/2008 00:00:00;114,968842243344 10/11/2008 00:00:00;114,968842243344 12/11/2008 00:00:00;109,025910134456 12/11/2008 00:00:00;109,025910134456 12/11/2008 00:00:00;109,025910134456 13/11/2008 00:00:00;107,615611675945 13/11/2008 00:00:00;107,615611675945 13/11/2008 00:00:00;107,615611675945 14/11/2008 00:00:00;106,651361101987 14/11/2008 00:00:00;106,651361101987 14/11/2008 00:00:00;106,651361101987 17/11/2008 00:00:00;105,182026894050 17/11/2008 00:00:00;105,182026894050 17/11/2008 00:00:00;105,182026894050 18/11/2008 00:00:00;102,636930141016 18/11/2008 00:00:00;102,636930141016 18/11/2008 00:00:00;102,636930141016 19/11/2008 00:00:00;100,642833715959 19/11/2008 00:00:00;100,642833715959 19/11/2008 00:00:00;100,642833715959 20/11/2008 00:00:00;96,431616923569 20/11/2008 00:00:00;96,431616923569 20/11/2008 00:00:00;96,431616923569 21/11/2008 00:00:00;97,540177107236 21/11/2008 00:00:00;97,540177107236 21/11/2008 00:00:00;97,540177107236 24/11/2008 00:00:00;97,927189242362 24/11/2008 00:00:00;97,927189242362 24/11/2008 00:00:00;97,927189242362 25/11/2008 00:00:00;99,895047556563 25/11/2008 00:00:00;99,895047556563 25/11/2008 00:00:00;99,895047556563 26/11/2008 00:00:00;101,403738930784 26/11/2008 00:00:00;101,403738930784 26/11/2008 00:00:00;101,403738930784 27/11/2008 00:00:00;104,303050180373 27/11/2008 00:00:00;104,303050180373 27/11/2008 00:00:00;104,303050180373 28/11/2008 00:00:00;105,391931780898 28/11/2008 00:00:00;105,391931780898 28/11/2008 00:00:00;105,391931780898 01/12/2008 00:00:00;103,811085601823 01/12/2008 00:00:00;103,811085601823 01/12/2008 00:00:00;103,811085601823 02/12/2008 00:00:00;101,961298786474 02/12/2008 00:00:00;101,961298786474 02/12/2008 00:00:00;101,961298786474 03/12/2008 00:00:00;101,653000983916 03/12/2008 00:00:00;101,653000983916 03/12/2008 00:00:00;101,653000983916 04/12/2008 00:00:00;101,016726795658 04/12/2008 00:00:00;101,016726795658 04/12/2008 00:00:00;101,016726795658 05/12/2008 00:00:00;101,193834043936 05/12/2008 00:00:00;101,193834043936 05/12/2008 00:00:00;101,193834043936 08/12/2008 00:00:00;103,319121023273 08/12/2008 00:00:00;103,319121023273 08/12/2008 00:00:00;103,319121023273 09/12/2008 00:00:00;104,683502787786 09/12/2008 00:00:00;104,683502787786 09/12/2008 00:00:00;104,683502787786 10/12/2008 00:00:00;107,287635290245 10/12/2008 00:00:00;107,287635290245 10/12/2008 00:00:00;107,287635290245 11/12/2008 00:00:00;106,743194489983 11/12/2008 00:00:00;106,743194489983 11/12/2008 00:00:00;106,743194489983 12/12/2008 00:00:00;104,991800590344 12/12/2008 00:00:00;104,991800590344 12/12/2008 00:00:00;104,991800590344 15/12/2008 00:00:00;103,909478517533 15/12/2008 00:00:00;103,909478517533 15/12/2008 00:00:00;103,909478517533 16/12/2008 00:00:00;103,981633322387 16/12/2008 00:00:00;103,981633322387 16/12/2008 00:00:00;103,981633322387 17/12/2008 00:00:00;102,761561167582 17/12/2008 00:00:00;102,761561167582 17/12/2008 00:00:00;102,761561167582 18/12/2008 00:00:00;102,768120695296 18/12/2008 00:00:00;102,768120695296 18/12/2008 00:00:00;102,768120695296 19/12/2008 00:00:00;104,316169235801 19/12/2008 00:00:00;104,316169235801 19/12/2008 00:00:00;104,316169235801 22/12/2008 00:00:00;102,873073138721 22/12/2008 00:00:00;102,873073138721 22/12/2008 00:00:00;102,873073138721 23/12/2008 00:00:00;101,685798622486 23/12/2008 00:00:00;101,685798622486 23/12/2008 00:00:00;101,685798622486 24/12/2008 00:00:00;101,049524434227 24/12/2008 00:00:00;101,049524434227 24/12/2008 00:00:00;101,049524434227 29/12/2008 00:00:00;99,744178419141 29/12/2008 00:00:00;99,744178419141 29/12/2008 00:00:00;99,744178419141 30/12/2008 00:00:00;100,819940964237 30/12/2008 00:00:00;100,819940964237 30/12/2008 00:00:00;100,819940964237 31/12/2008 00:00:00;102,676287307300 31/12/2008 00:00:00;102,676287307300 31/12/2008 00:00:00;102,676287307300 02/01/2009 00:00:00;104,309609708087 02/01/2009 00:00:00;104,309609708087 02/01/2009 00:00:00;104,309609708087 05/01/2009 00:00:00;109,544112823862 05/01/2009 00:00:00;109,544112823862 05/01/2009 00:00:00;109,544112823862 06/01/2009 00:00:00;112,889471958004 06/01/2009 00:00:00;112,889471958004 06/01/2009 00:00:00;112,889471958004 07/01/2009 00:00:00;110,600196785817 07/01/2009 00:00:00;110,600196785817 07/01/2009 00:00:00;110,600196785817 08/01/2009 00:00:00;107,412266316811 08/01/2009 00:00:00;107,412266316811 08/01/2009 00:00:00;107,412266316811 09/01/2009 00:00:00;107,130206625109 09/01/2009 00:00:00;107,130206625109 09/01/2009 00:00:00;107,130206625109 12/01/2009 00:00:00;105,877336831734 12/01/2009 00:00:00;105,877336831734 12/01/2009 00:00:00;105,877336831734 13/01/2009 00:00:00;105,765824860596 13/01/2009 00:00:00;105,765824860596 13/01/2009 00:00:00;105,765824860596 14/01/2009 00:00:00;105,018038701200 14/01/2009 00:00:00;105,018038701200 14/01/2009 00:00:00;105,018038701200 15/01/2009 00:00:00;102,846835027864 15/01/2009 00:00:00;102,846835027864 15/01/2009 00:00:00;102,846835027864 16/01/2009 00:00:00;103,207609052135 16/01/2009 00:00:00;103,207609052135 16/01/2009 00:00:00;103,207609052135 19/01/2009 00:00:00;103,266644801561 19/01/2009 00:00:00;103,266644801561 19/01/2009 00:00:00;103,266644801561 20/01/2009 00:00:00;102,381108560170 20/01/2009 00:00:00;102,381108560170 20/01/2009 00:00:00;102,381108560170 21/01/2009 00:00:00;101,882584453906 21/01/2009 00:00:00;101,882584453906 21/01/2009 00:00:00;101,882584453906 22/01/2009 00:00:00;101,246310265647 22/01/2009 00:00:00;101,246310265647 22/01/2009 00:00:00;101,246310265647 23/01/2009 00:00:00;100,662512299101 23/01/2009 00:00:00;100,662512299101 23/01/2009 00:00:00;100,662512299101 26/01/2009 00:00:00;100,459166939967 26/01/2009 00:00:00;100,459166939967 26/01/2009 00:00:00;100,459166939967 27/01/2009 00:00:00;100,911774352233 27/01/2009 00:00:00;100,911774352233 27/01/2009 00:00:00;100,911774352233 28/01/2009 00:00:00;101,882584453906 28/01/2009 00:00:00;101,882584453906 28/01/2009 00:00:00;101,882584453906 29/01/2009 00:00:00;104,086585765811 29/01/2009 00:00:00;104,086585765811 29/01/2009 00:00:00;104,086585765811 30/01/2009 00:00:00;104,624467038359 30/01/2009 00:00:00;104,624467038359 30/01/2009 00:00:00;104,624467038359 02/02/2009 00:00:00;103,319121023273 02/02/2009 00:00:00;103,319121023273 02/02/2009 00:00:00;103,319121023273 03/02/2009 00:00:00;102,479501475880 03/02/2009 00:00:00;102,479501475880 03/02/2009 00:00:00;102,479501475880 04/02/2009 00:00:00;104,080026238097 04/02/2009 00:00:00;104,080026238097 04/02/2009 00:00:00;104,080026238097 05/02/2009 00:00:00;104,171859626093 05/02/2009 00:00:00;104,171859626093 05/02/2009 00:00:00;104,171859626093 06/02/2009 00:00:00;106,631682518844 06/02/2009 00:00:00;106,631682518844 06/02/2009 00:00:00;106,631682518844 09/02/2009 00:00:00;107,937028533931 09/02/2009 00:00:00;107,937028533931 09/02/2009 00:00:00;107,937028533931 10/02/2009 00:00:00;108,133814365351 10/02/2009 00:00:00;108,133814365351 10/02/2009 00:00:00;108,133814365351 11/02/2009 00:00:00;107,458183010809 11/02/2009 00:00:00;107,458183010809 11/02/2009 00:00:00;107,458183010809 12/02/2009 00:00:00;106,539849130848 12/02/2009 00:00:00;106,539849130848 12/02/2009 00:00:00;106,539849130848 13/02/2009 00:00:00;107,241718596247 13/02/2009 00:00:00;107,241718596247 13/02/2009 00:00:00;107,241718596247 16/02/2009 00:00:00;107,615611675945 16/02/2009 00:00:00;107,615611675945 16/02/2009 00:00:00;107,615611675945 17/02/2009 00:00:00;106,638242046558 17/02/2009 00:00:00;106,638242046558 17/02/2009 00:00:00;106,638242046558 18/02/2009 00:00:00;104,421121679225 18/02/2009 00:00:00;104,421121679225 18/02/2009 00:00:00;104,421121679225 19/02/2009 00:00:00;103,883240406677 19/02/2009 00:00:00;103,883240406677 19/02/2009 00:00:00;103,883240406677 20/02/2009 00:00:00;101,646441456202 20/02/2009 00:00:00;101,646441456202 20/02/2009 00:00:00;101,646441456202 23/02/2009 00:00:00;101,010167267943 23/02/2009 00:00:00;101,010167267943 23/02/2009 00:00:00;101,010167267943 24/02/2009 00:00:00;99,947523778275 24/02/2009 00:00:00;99,947523778275 24/02/2009 00:00:00;99,947523778275 25/02/2009 00:00:00;100,583797966533 25/02/2009 00:00:00;100,583797966533 25/02/2009 00:00:00;100,583797966533 26/02/2009 00:00:00;100,669071826815 26/02/2009 00:00:00;100,669071826815 26/02/2009 00:00:00;100,669071826815 27/02/2009 00:00:00;100,091833387983 27/02/2009 00:00:00;100,091833387983 27/02/2009 00:00:00;100,091833387983 02/03/2009 00:00:00;98,091177435212 02/03/2009 00:00:00;98,091177435212 02/03/2009 00:00:00;98,091177435212 03/03/2009 00:00:00;97,415546080669 03/03/2009 00:00:00;97,415546080669 03/03/2009 00:00:00;97,415546080669 04/03/2009 00:00:00;98,432272876340 04/03/2009 00:00:00;98,432272876340 04/03/2009 00:00:00;98,432272876340 05/03/2009 00:00:00;98,911118399462 05/03/2009 00:00:00;98,911118399462 05/03/2009 00:00:00;98,911118399462 06/03/2009 00:00:00;97,776320104939 06/03/2009 00:00:00;97,776320104939 06/03/2009 00:00:00;97,776320104939 09/03/2009 00:00:00;97,218760249249 09/03/2009 00:00:00;97,218760249249 09/03/2009 00:00:00;97,218760249249 10/03/2009 00:00:00;98,583142013762 10/03/2009 00:00:00;98,583142013762 10/03/2009 00:00:00;98,583142013762 11/03/2009 00:00:00;99,993440472273 11/03/2009 00:00:00;99,993440472273 11/03/2009 00:00:00;99,993440472273 12/03/2009 00:00:00;100,373893079685 12/03/2009 00:00:00;100,373893079685 12/03/2009 00:00:00;100,373893079685 13/03/2009 00:00:00;102,243358478176 13/03/2009 00:00:00;102,243358478176 13/03/2009 00:00:00;102,243358478176 16/03/2009 00:00:00;102,912430305004 16/03/2009 00:00:00;102,912430305004 16/03/2009 00:00:00;102,912430305004 17/03/2009 00:00:00;103,502787799265 17/03/2009 00:00:00;103,502787799265 17/03/2009 00:00:00;103,502787799265 18/03/2009 00:00:00;103,168251885850 18/03/2009 00:00:00;103,168251885850 18/03/2009 00:00:00;103,168251885850 19/03/2009 00:00:00;101,600524762204 19/03/2009 00:00:00;101,600524762204 19/03/2009 00:00:00;101,600524762204 20/03/2009 00:00:00;101,534929485063 20/03/2009 00:00:00;101,534929485063 20/03/2009 00:00:00;101,534929485063 23/03/2009 00:00:00;104,624467038359 23/03/2009 00:00:00;104,624467038359 23/03/2009 00:00:00;104,624467038359 24/03/2009 00:00:00;106,539849130848 24/03/2009 00:00:00;106,539849130848 24/03/2009 00:00:00;106,539849130848 25/03/2009 00:00:00;106,480813381422 25/03/2009 00:00:00;106,480813381422 25/03/2009 00:00:00;106,480813381422 26/03/2009 00:00:00;108,265004919631 26/03/2009 00:00:00;108,265004919631 26/03/2009 00:00:00;108,265004919631 27/03/2009 00:00:00;109,163660216450 27/03/2009 00:00:00;109,163660216450 27/03/2009 00:00:00;109,163660216450 30/03/2009 00:00:00;106,329944244000 30/03/2009 00:00:00;106,329944244000 30/03/2009 00:00:00;106,329944244000 31/03/2009 00:00:00;105,647753361744 31/03/2009 00:00:00;105,647753361744 31/03/2009 00:00:00;105,647753361744 01/04/2009 00:00:00;107,464742538523 01/04/2009 00:00:00;107,464742538523 01/04/2009 00:00:00;107,464742538523 02/04/2009 00:00:00;110,665792062957 02/04/2009 00:00:00;110,665792062957 02/04/2009 00:00:00;110,665792062957 03/04/2009 00:00:00;112,568055100018 03/04/2009 00:00:00;112,568055100018 03/04/2009 00:00:00;112,568055100018 06/04/2009 00:00:00;113,447031813694 06/04/2009 00:00:00;113,447031813694 06/04/2009 00:00:00;113,447031813694 07/04/2009 00:00:00;113,611020006544 07/04/2009 00:00:00;113,611020006544 07/04/2009 00:00:00;113,611020006544 08/04/2009 00:00:00;112,869793374862 08/04/2009 00:00:00;112,869793374862 08/04/2009 00:00:00;112,869793374862 09/04/2009 00:00:00;116,523450311562 09/04/2009 00:00:00;116,523450311562 09/04/2009 00:00:00;116,523450311562 14/04/2009 00:00:00;118,832404066891 14/04/2009 00:00:00;118,832404066891 14/04/2009 00:00:00;118,832404066891 15/04/2009 00:00:00;119,245654312873 15/04/2009 00:00:00;119,245654312873 15/04/2009 00:00:00;119,245654312873 16/04/2009 00:00:00;120,354214496540 16/04/2009 00:00:00;120,354214496540 16/04/2009 00:00:00;120,354214496540 17/04/2009 00:00:00;121,725155788767 17/04/2009 00:00:00;121,725155788767 17/04/2009 00:00:00;121,725155788767 20/04/2009 00:00:00;121,213512627074 20/04/2009 00:00:00;121,213512627074 20/04/2009 00:00:00;121,213512627074 21/04/2009 00:00:00;119,612987864858 21/04/2009 00:00:00;119,612987864858 21/04/2009 00:00:00;119,612987864858 22/04/2009 00:00:00;119,180059035733 22/04/2009 00:00:00;119,180059035733 22/04/2009 00:00:00;119,180059035733 23/04/2009 00:00:00;120,360774024254 23/04/2009 00:00:00;120,360774024254 23/04/2009 00:00:00;120,360774024254 24/04/2009 00:00:00;120,885536241374 24/04/2009 00:00:00;120,885536241374 24/04/2009 00:00:00;120,885536241374 27/04/2009 00:00:00;120,334535913398 27/04/2009 00:00:00;120,334535913398 27/04/2009 00:00:00;120,334535913398 28/04/2009 00:00:00;118,970154148885 28/04/2009 00:00:00;118,970154148885 28/04/2009 00:00:00;118,970154148885 29/04/2009 00:00:00;120,360774024254 29/04/2009 00:00:00;120,360774024254 29/04/2009 00:00:00;120,360774024254 30/04/2009 00:00:00;123,673335519826 30/04/2009 00:00:00;123,673335519826 30/04/2009 00:00:00;123,673335519826 04/05/2009 00:00:00;128,015742866496 04/05/2009 00:00:00;128,015742866496 04/05/2009 00:00:00;128,015742866496 05/05/2009 00:00:00;130,514922925532 05/05/2009 00:00:00;130,514922925532 05/05/2009 00:00:00;130,514922925532 06/05/2009 00:00:00;131,964578550327 06/05/2009 00:00:00;131,964578550327 06/05/2009 00:00:00;131,964578550327 07/05/2009 00:00:00;132,541816989159 07/05/2009 00:00:00;132,541816989159 07/05/2009 00:00:00;132,541816989159 11/05/2009 00:00:00;131,643161692340 11/05/2009 00:00:00;131,643161692340 11/05/2009 00:00:00;131,643161692340 12/05/2009 00:00:00;130,928173171514 12/05/2009 00:00:00;130,928173171514 12/05/2009 00:00:00;130,928173171514 13/05/2009 00:00:00;129,694981961281 13/05/2009 00:00:00;129,694981961281 13/05/2009 00:00:00;129,694981961281 14/05/2009 00:00:00;127,766480813364 14/05/2009 00:00:00;127,766480813364 14/05/2009 00:00:00;127,766480813364 15/05/2009 00:00:00;129,327648409297 15/05/2009 00:00:00;129,327648409297 15/05/2009 00:00:00;129,327648409297 18/05/2009 00:00:00;132,495900295161 18/05/2009 00:00:00;132,495900295161 18/05/2009 00:00:00;132,495900295161 19/05/2009 00:00:00;134,332568055082 19/05/2009 00:00:00;134,332568055082 19/05/2009 00:00:00;134,332568055082 20/05/2009 00:00:00;135,808461790733 20/05/2009 00:00:00;135,808461790733 20/05/2009 00:00:00;135,808461790733 22/05/2009 00:00:00;132,174483437175 22/05/2009 00:00:00;132,174483437175 22/05/2009 00:00:00;132,174483437175 25/05/2009 00:00:00;133,145293538847 25/05/2009 00:00:00;133,145293538847 25/05/2009 00:00:00;133,145293538847 26/05/2009 00:00:00;132,705805182009 26/05/2009 00:00:00;132,705805182009 26/05/2009 00:00:00;132,705805182009 27/05/2009 00:00:00;134,837651689060 27/05/2009 00:00:00;134,837651689060 27/05/2009 00:00:00;134,837651689060 28/05/2009 00:00:00;136,090521482435 28/05/2009 00:00:00;136,090521482435 28/05/2009 00:00:00;136,090521482435 29/05/2009 00:00:00;136,280747786141 29/05/2009 00:00:00;136,280747786141 29/05/2009 00:00:00;136,280747786141 02/06/2009 00:00:00;139,330928173153 02/06/2009 00:00:00;139,330928173153 02/06/2009 00:00:00;139,330928173153 03/06/2009 00:00:00;139,547392587715 03/06/2009 00:00:00;139,547392587715 03/06/2009 00:00:00;139,547392587715 04/06/2009 00:00:00;138,563463430614 04/06/2009 00:00:00;138,563463430614 04/06/2009 00:00:00;138,563463430614 05/06/2009 00:00:00;140,327976385681 05/06/2009 00:00:00;140,327976385681 05/06/2009 00:00:00;140,327976385681 08/06/2009 00:00:00;140,137750081975 08/06/2009 00:00:00;140,137750081975 08/06/2009 00:00:00;140,137750081975 09/06/2009 00:00:00;139,134142341732 09/06/2009 00:00:00;139,134142341732 09/06/2009 00:00:00;139,134142341732 10/06/2009 00:00:00;140,931452935369 10/06/2009 00:00:00;140,931452935369 10/06/2009 00:00:00;140,931452935369 11/06/2009 00:00:00;140,610036077383 11/06/2009 00:00:00;140,610036077383 11/06/2009 00:00:00;140,610036077383 12/06/2009 00:00:00;141,174155460787 12/06/2009 00:00:00;141,174155460787 12/06/2009 00:00:00;141,174155460787 15/06/2009 00:00:00;140,524762217101 15/06/2009 00:00:00;140,524762217101 15/06/2009 00:00:00;140,524762217101 16/06/2009 00:00:00;138,648737290896 16/06/2009 00:00:00;138,648737290896 16/06/2009 00:00:00;138,648737290896 17/06/2009 00:00:00;136,228271564429 17/06/2009 00:00:00;136,228271564429 17/06/2009 00:00:00;136,228271564429 18/06/2009 00:00:00;134,417841915364 18/06/2009 00:00:00;134,417841915364 18/06/2009 00:00:00;134,417841915364 19/06/2009 00:00:00;135,139389963904 19/06/2009 00:00:00;135,139389963904 19/06/2009 00:00:00;135,139389963904 22/06/2009 00:00:00;135,014758937338 22/06/2009 00:00:00;135,014758937338 22/06/2009 00:00:00;135,014758937338 23/06/2009 00:00:00;132,568055100015 23/06/2009 00:00:00;132,568055100015 23/06/2009 00:00:00;132,568055100015 24/06/2009 00:00:00;133,007543456853 24/06/2009 00:00:00;133,007543456853 24/06/2009 00:00:00;133,007543456853 25/06/2009 00:00:00;135,257461462756 25/06/2009 00:00:00;135,257461462756 25/06/2009 00:00:00;135,257461462756 26/06/2009 00:00:00;136,228271564429 26/06/2009 00:00:00;136,228271564429 26/06/2009 00:00:00;136,228271564429 29/06/2009 00:00:00;136,687438504409 29/06/2009 00:00:00;136,687438504409 29/06/2009 00:00:00;136,687438504409 30/06/2009 00:00:00;136,654640865839 30/06/2009 00:00:00;136,654640865839 30/06/2009 00:00:00;136,654640865839 01/07/2009 00:00:00;137,389307969807 01/07/2009 00:00:00;137,389307969807 01/07/2009 00:00:00;137,389307969807 02/07/2009 00:00:00;137,054772056393 02/07/2009 00:00:00;137,054772056393 02/07/2009 00:00:00;137,054772056393 03/07/2009 00:00:00;137,199081666101 03/07/2009 00:00:00;137,199081666101 03/07/2009 00:00:00;137,199081666101 06/07/2009 00:00:00;136,038045260722 06/07/2009 00:00:00;136,038045260722 06/07/2009 00:00:00;136,038045260722 07/07/2009 00:00:00;135,375532961608 07/07/2009 00:00:00;135,375532961608 07/07/2009 00:00:00;135,375532961608 08/07/2009 00:00:00;134,142341751375 08/07/2009 00:00:00;134,142341751375 08/07/2009 00:00:00;134,142341751375 09/07/2009 00:00:00;133,427353230549 09/07/2009 00:00:00;133,427353230549 09/07/2009 00:00:00;133,427353230549 10/07/2009 00:00:00;133,237126926843 10/07/2009 00:00:00;133,237126926843 10/07/2009 00:00:00;133,237126926843 13/07/2009 00:00:00;131,951459494898 13/07/2009 00:00:00;131,951459494898 13/07/2009 00:00:00;131,951459494898 15/07/2009 00:00:00;137,035093473251 15/07/2009 00:00:00;137,035093473251 15/07/2009 00:00:00;137,035093473251 16/07/2009 00:00:00;139,022630370594 16/07/2009 00:00:00;139,022630370594 16/07/2009 00:00:00;139,022630370594 17/07/2009 00:00:00;140,491964578531 17/07/2009 00:00:00;140,491964578531 17/07/2009 00:00:00;140,491964578531 20/07/2009 00:00:00;142,997704165280 20/07/2009 00:00:00;142,997704165280 20/07/2009 00:00:00;142,997704165280 21/07/2009 00:00:00;144,408002623791 21/07/2009 00:00:00;144,408002623791 21/07/2009 00:00:00;144,408002623791 22/07/2009 00:00:00;143,679895047537 22/07/2009 00:00:00;143,679895047537 22/07/2009 00:00:00;143,679895047537 23/07/2009 00:00:00;146,041325024578 23/07/2009 00:00:00;146,041325024578 23/07/2009 00:00:00;146,041325024578 24/07/2009 00:00:00;146,743194489976 24/07/2009 00:00:00;146,743194489976 24/07/2009 00:00:00;146,743194489976 27/07/2009 00:00:00;148,337159724479 27/07/2009 00:00:00;148,337159724479 27/07/2009 00:00:00;148,337159724479 28/07/2009 00:00:00;148,724171859605 28/07/2009 00:00:00;148,724171859605 28/07/2009 00:00:00;148,724171859605 29/07/2009 00:00:00;147,910790423069 29/07/2009 00:00:00;147,910790423069 29/07/2009 00:00:00;147,910790423069 30/07/2009 00:00:00;149,799934404702 30/07/2009 00:00:00;149,799934404702 30/07/2009 00:00:00;149,799934404702 31/07/2009 00:00:00;150,842899311229 31/07/2009 00:00:00;150,842899311229 31/07/2009 00:00:00;150,842899311229 03/08/2009 00:00:00;152,489340767444 03/08/2009 00:00:00;152,489340767444 03/08/2009 00:00:00;152,489340767444 04/08/2009 00:00:00;153,105936372560 04/08/2009 00:00:00;153,105936372560 04/08/2009 00:00:00;153,105936372560 05/08/2009 00:00:00;151,839947523757 05/08/2009 00:00:00;151,839947523757 05/08/2009 00:00:00;151,839947523757 06/08/2009 00:00:00;152,679567071150 06/08/2009 00:00:00;152,679567071150 06/08/2009 00:00:00;152,679567071150 07/08/2009 00:00:00;153,374877008834 07/08/2009 00:00:00;153,374877008834 07/08/2009 00:00:00;153,374877008834 10/08/2009 00:00:00;154,430960970789 10/08/2009 00:00:00;154,430960970789 10/08/2009 00:00:00;154,430960970789 11/08/2009 00:00:00;152,384388324019 11/08/2009 00:00:00;152,384388324019 11/08/2009 00:00:00;152,384388324019 12/08/2009 00:00:00;151,492292554915 12/08/2009 00:00:00;151,492292554915 12/08/2009 00:00:00;151,492292554915 13/08/2009 00:00:00;152,909150541140 13/08/2009 00:00:00;152,909150541140 13/08/2009 00:00:00;152,909150541140 14/08/2009 00:00:00;152,843555264000 14/08/2009 00:00:00;152,843555264000 14/08/2009 00:00:00;152,843555264000 17/08/2009 00:00:00;149,557231879284 17/08/2009 00:00:00;149,557231879284 17/08/2009 00:00:00;149,557231879284 18/08/2009 00:00:00;149,832732043272 18/08/2009 00:00:00;149,832732043272 18/08/2009 00:00:00;149,832732043272 19/08/2009 00:00:00;148,999672023594 19/08/2009 00:00:00;148,999672023594 19/08/2009 00:00:00;148,999672023594 20/08/2009 00:00:00;151,183994752357 20/08/2009 00:00:00;151,183994752357 20/08/2009 00:00:00;151,183994752357 21/08/2009 00:00:00;152,758281403718 21/08/2009 00:00:00;152,758281403718 21/08/2009 00:00:00;152,758281403718 24/08/2009 00:00:00;155,559199737597 24/08/2009 00:00:00;155,559199737597 24/08/2009 00:00:00;155,559199737597 25/08/2009 00:00:00;155,349294850749 25/08/2009 00:00:00;155,349294850749 25/08/2009 00:00:00;155,349294850749 26/08/2009 00:00:00;154,568711052783 26/08/2009 00:00:00;154,568711052783 26/08/2009 00:00:00;154,568711052783 27/08/2009 00:00:00;152,889471957998 27/08/2009 00:00:00;152,889471957998 27/08/2009 00:00:00;152,889471957998 28/08/2009 00:00:00;153,237126926840 28/08/2009 00:00:00;153,237126926840 28/08/2009 00:00:00;153,237126926840 31/08/2009 00:00:00;151,564447359769 31/08/2009 00:00:00;151,564447359769 31/08/2009 00:00:00;151,564447359769 01/09/2009 00:00:00;151,079042308933 01/09/2009 00:00:00;151,079042308933 01/09/2009 00:00:00;151,079042308933 02/09/2009 00:00:00;149,203017382728 02/09/2009 00:00:00;149,203017382728 02/09/2009 00:00:00;149,203017382728 03/09/2009 00:00:00;150,370613315820 03/09/2009 00:00:00;150,370613315820 03/09/2009 00:00:00;150,370613315820 04/09/2009 00:00:00;152,108888160031 04/09/2009 00:00:00;152,108888160031 04/09/2009 00:00:00;152,108888160031 07/09/2009 00:00:00;154,266972777938 07/09/2009 00:00:00;154,266972777938 07/09/2009 00:00:00;154,266972777938 08/09/2009 00:00:00;154,955723187909 08/09/2009 00:00:00;154,955723187909 08/09/2009 00:00:00;154,955723187909 09/09/2009 00:00:00;155,119711380759 09/09/2009 00:00:00;155,119711380759 09/09/2009 00:00:00;155,119711380759 10/09/2009 00:00:00;155,618235487023 10/09/2009 00:00:00;155,618235487023 10/09/2009 00:00:00;155,618235487023 11/09/2009 00:00:00;156,661200393550 11/09/2009 00:00:00;156,661200393550 11/09/2009 00:00:00;156,661200393550 14/09/2009 00:00:00;155,506723515885 14/09/2009 00:00:00;155,506723515885 14/09/2009 00:00:00;155,506723515885 15/09/2009 00:00:00;156,221712036711 15/09/2009 00:00:00;156,221712036711 15/09/2009 00:00:00;156,221712036711 16/09/2009 00:00:00;158,760249262031 16/09/2009 00:00:00;158,760249262031 16/09/2009 00:00:00;158,760249262031 17/09/2009 00:00:00;160,308297802536 17/09/2009 00:00:00;160,308297802536 17/09/2009 00:00:00;160,308297802536 18/09/2009 00:00:00;159,704821252847 18/09/2009 00:00:00;159,704821252847 18/09/2009 00:00:00;159,704821252847 21/09/2009 00:00:00;159,055428009161 21/09/2009 00:00:00;159,055428009161 21/09/2009 00:00:00;159,055428009161 22/09/2009 00:00:00;159,612987864851 22/09/2009 00:00:00;159,612987864851 22/09/2009 00:00:00;159,612987864851 23/09/2009 00:00:00;160,065595277118 23/09/2009 00:00:00;160,065595277118 23/09/2009 00:00:00;160,065595277118 24/09/2009 00:00:00;158,858642177741 24/09/2009 00:00:00;158,858642177741 24/09/2009 00:00:00;158,858642177741 25/09/2009 00:00:00;158,629058707751 25/09/2009 00:00:00;158,629058707751 25/09/2009 00:00:00;158,629058707751 28/09/2009 00:00:00;159,429321088859 28/09/2009 00:00:00;159,429321088859 28/09/2009 00:00:00;159,429321088859 29/09/2009 00:00:00;160,655952771378 29/09/2009 00:00:00;160,655952771378 29/09/2009 00:00:00;160,655952771378 30/09/2009 00:00:00;160,957691046222 30/09/2009 00:00:00;160,957691046222 30/09/2009 00:00:00;160,957691046222 01/10/2009 00:00:00;161,023286323362 01/10/2009 00:00:00;161,023286323362 01/10/2009 00:00:00;161,023286323362 02/10/2009 00:00:00;159,009511315163 02/10/2009 00:00:00;159,009511315163 02/10/2009 00:00:00;159,009511315163 05/10/2009 00:00:00;159,534273532283 05/10/2009 00:00:00;159,534273532283 05/10/2009 00:00:00;159,534273532283 06/10/2009 00:00:00;162,453263365015 06/10/2009 00:00:00;162,453263365015 06/10/2009 00:00:00;162,453263365015 07/10/2009 00:00:00;163,050180386989 07/10/2009 00:00:00;163,050180386989 07/10/2009 00:00:00;163,050180386989 08/10/2009 00:00:00;163,811085601814 08/10/2009 00:00:00;163,811085601814 08/10/2009 00:00:00;163,811085601814 09/10/2009 00:00:00;165,496884224313 09/10/2009 00:00:00;165,496884224313 09/10/2009 00:00:00;165,496884224313 12/10/2009 00:00:00;165,746146277445 12/10/2009 00:00:00;165,746146277445 12/10/2009 00:00:00;165,746146277445 13/10/2009 00:00:00;165,450967530314 13/10/2009 00:00:00;165,450967530314 13/10/2009 00:00:00;165,450967530314 14/10/2009 00:00:00;167,661528369934 14/10/2009 00:00:00;167,661528369934 14/10/2009 00:00:00;167,661528369934 15/10/2009 00:00:00;167,982945227920 15/10/2009 00:00:00;167,982945227920 15/10/2009 00:00:00;167,982945227920 16/10/2009 00:00:00;167,405706789088 16/10/2009 00:00:00;167,405706789088 16/10/2009 00:00:00;167,405706789088 19/10/2009 00:00:00;168,271564447336 19/10/2009 00:00:00;168,271564447336 19/10/2009 00:00:00;168,271564447336 20/10/2009 00:00:00;167,779599868786 20/10/2009 00:00:00;167,779599868786 20/10/2009 00:00:00;167,779599868786 21/10/2009 00:00:00;166,933420793679 21/10/2009 00:00:00;166,933420793679 21/10/2009 00:00:00;166,933420793679 22/10/2009 00:00:00;165,569039029166 22/10/2009 00:00:00;165,569039029166 22/10/2009 00:00:00;165,569039029166 23/10/2009 00:00:00;166,270908494565 23/10/2009 00:00:00;166,270908494565 23/10/2009 00:00:00;166,270908494565 26/10/2009 00:00:00;166,841587405683 26/10/2009 00:00:00;166,841587405683 26/10/2009 00:00:00;166,841587405683 27/10/2009 00:00:00;165,175467366326 27/10/2009 00:00:00;165,175467366326 27/10/2009 00:00:00;165,175467366326 28/10/2009 00:00:00;160,518202689384 28/10/2009 00:00:00;160,518202689384 28/10/2009 00:00:00;160,518202689384 29/10/2009 00:00:00;160,400131190532 29/10/2009 00:00:00;160,400131190532 29/10/2009 00:00:00;160,400131190532 30/10/2009 00:00:00;159,993440472263 30/10/2009 00:00:00;159,993440472263 30/10/2009 00:00:00;159,993440472263 02/11/2009 00:00:00;159,658904558849 02/11/2009 00:00:00;159,658904558849 02/11/2009 00:00:00;159,658904558849 03/11/2009 00:00:00;158,530665792041 03/11/2009 00:00:00;158,530665792041 03/11/2009 00:00:00;158,530665792041 04/11/2009 00:00:00;161,403738930774 04/11/2009 00:00:00;161,403738930774 04/11/2009 00:00:00;161,403738930774 05/11/2009 00:00:00;162,420465726445 05/11/2009 00:00:00;162,420465726445 05/11/2009 00:00:00;162,420465726445 06/11/2009 00:00:00;163,292882912407 06/11/2009 00:00:00;163,292882912407 06/11/2009 00:00:00;163,292882912407 09/11/2009 00:00:00;165,483765168884 09/11/2009 00:00:00;165,483765168884 09/11/2009 00:00:00;165,483765168884 10/11/2009 00:00:00;166,467694325985 10/11/2009 00:00:00;166,467694325985 10/11/2009 00:00:00;166,467694325985 12/11/2009 00:00:00;167,241718596237 12/11/2009 00:00:00;167,241718596237 12/11/2009 00:00:00;167,241718596237 13/11/2009 00:00:00;167,195801902239 13/11/2009 00:00:00;167,195801902239 13/11/2009 00:00:00;167,195801902239 16/11/2009 00:00:00;170,042636930117 16/11/2009 00:00:00;170,042636930117 16/11/2009 00:00:00;170,042636930117 17/11/2009 00:00:00;170,573958674951 17/11/2009 00:00:00;170,573958674951 17/11/2009 00:00:00;170,573958674951 18/11/2009 00:00:00;169,963922597549 18/11/2009 00:00:00;169,963922597549 18/11/2009 00:00:00;169,963922597549 19/11/2009 00:00:00;167,832076090498 19/11/2009 00:00:00;167,832076090498 19/11/2009 00:00:00;167,832076090498 20/11/2009 00:00:00;167,576254509651 20/11/2009 00:00:00;167,576254509651 20/11/2009 00:00:00;167,576254509651 23/11/2009 00:00:00;168,638897999320 23/11/2009 00:00:00;168,638897999320 23/11/2009 00:00:00;168,638897999320 24/11/2009 00:00:00;167,792718924214 24/11/2009 00:00:00;167,792718924214 24/11/2009 00:00:00;167,792718924214 25/11/2009 00:00:00;167,943588061636 25/11/2009 00:00:00;167,943588061636 25/11/2009 00:00:00;167,943588061636 26/11/2009 00:00:00;165,792062971442 26/11/2009 00:00:00;165,792062971442 26/11/2009 00:00:00;165,792062971442 27/11/2009 00:00:00;163,601180714965 27/11/2009 00:00:00;163,601180714965 27/11/2009 00:00:00;163,601180714965 30/11/2009 00:00:00;164,427681206930 30/11/2009 00:00:00;164,427681206930 30/11/2009 00:00:00;164,427681206930 01/12/2009 00:00:00;166,546408658553 01/12/2009 00:00:00;166,546408658553 01/12/2009 00:00:00;166,546408658553 02/12/2009 00:00:00;168,750409970458 02/12/2009 00:00:00;168,750409970458 02/12/2009 00:00:00;168,750409970458 03/12/2009 00:00:00;169,445719908142 03/12/2009 00:00:00;169,445719908142 03/12/2009 00:00:00;169,445719908142 04/12/2009 00:00:00;171,052804198073 04/12/2009 00:00:00;171,052804198073 04/12/2009 00:00:00;171,052804198073 07/12/2009 00:00:00;171,262709084921 07/12/2009 00:00:00;171,262709084921 07/12/2009 00:00:00;171,262709084921 08/12/2009 00:00:00;170,514922925525 08/12/2009 00:00:00;170,514922925525 08/12/2009 00:00:00;170,514922925525 09/12/2009 00:00:00;169,294850770720 09/12/2009 00:00:00;169,294850770720 09/12/2009 00:00:00;169,294850770720 10/12/2009 00:00:00;169,347326992432 10/12/2009 00:00:00;169,347326992432 10/12/2009 00:00:00;169,347326992432 11/12/2009 00:00:00;170,993768448647 11/12/2009 00:00:00;170,993768448647 11/12/2009 00:00:00;170,993768448647 14/12/2009 00:00:00;172,181042964882 14/12/2009 00:00:00;172,181042964882 14/12/2009 00:00:00;172,181042964882 15/12/2009 00:00:00;172,751721876000 15/12/2009 00:00:00;172,751721876000 15/12/2009 00:00:00;172,751721876000 16/12/2009 00:00:00;172,666448015718 16/12/2009 00:00:00;172,666448015718 16/12/2009 00:00:00;172,666448015718 17/12/2009 00:00:00;171,971138078034 17/12/2009 00:00:00;171,971138078034 17/12/2009 00:00:00;171,971138078034 18/12/2009 00:00:00;171,033125614931 18/12/2009 00:00:00;171,033125614931 18/12/2009 00:00:00;171,033125614931 21/12/2009 00:00:00;171,347982945203 21/12/2009 00:00:00;171,347982945203 21/12/2009 00:00:00;171,347982945203 22/12/2009 00:00:00;172,220400131166 22/12/2009 00:00:00;172,220400131166 22/12/2009 00:00:00;172,220400131166 23/12/2009 00:00:00;173,178091177410 23/12/2009 00:00:00;173,178091177410 23/12/2009 00:00:00;173,178091177410 24/12/2009 00:00:00;173,486388979969 24/12/2009 00:00:00;173,486388979969 24/12/2009 00:00:00;173,486388979969 28/12/2009 00:00:00;175,027877992759 28/12/2009 00:00:00;175,027877992759 28/12/2009 00:00:00;175,027877992759 29/12/2009 00:00:00;175,644473597876 29/12/2009 00:00:00;175,644473597876 29/12/2009 00:00:00;175,644473597876 30/12/2009 00:00:00;175,959330928148 30/12/2009 00:00:00;175,959330928148 30/12/2009 00:00:00;175,959330928148 31/12/2009 00:00:00;176,877664808108 31/12/2009 00:00:00;176,877664808108 31/12/2009 00:00:00;176,877664808108 04/01/2010 00:00:00;179,075106592300 04/01/2010 00:00:00;179,075106592300 04/01/2010 00:00:00;179,075106592300 05/01/2010 00:00:00;181,128238766783 05/01/2010 00:00:00;181,128238766783 05/01/2010 00:00:00;181,128238766783 06/01/2010 00:00:00;182,230239422735 06/01/2010 00:00:00;182,230239422735 06/01/2010 00:00:00;182,230239422735 07/01/2010 00:00:00;181,718596261043 07/01/2010 00:00:00;181,718596261043 07/01/2010 00:00:00;181,718596261043 08/01/2010 00:00:00;181,633322400761 08/01/2010 00:00:00;181,633322400761 08/01/2010 00:00:00;181,633322400761 11/01/2010 00:00:00;181,193834043923 11/01/2010 00:00:00;181,193834043923 11/01/2010 00:00:00;181,193834043923 12/01/2010 00:00:00;180,026238110830 12/01/2010 00:00:00;180,026238110830 12/01/2010 00:00:00;180,026238110830 13/01/2010 00:00:00;179,002951787445 13/01/2010 00:00:00;179,002951787445 13/01/2010 00:00:00;179,002951787445 14/01/2010 00:00:00;179,672023614274 14/01/2010 00:00:00;179,672023614274 14/01/2010 00:00:00;179,672023614274 15/01/2010 00:00:00;180,104952443398 15/01/2010 00:00:00;180,104952443398 15/01/2010 00:00:00;180,104952443398 18/01/2010 00:00:00;180,596917021948 18/01/2010 00:00:00;180,596917021948 18/01/2010 00:00:00;180,596917021948 19/01/2010 00:00:00;181,961298786461 19/01/2010 00:00:00;181,961298786461 19/01/2010 00:00:00;181,961298786461 20/01/2010 00:00:00;181,325024598203 20/01/2010 00:00:00;181,325024598203 20/01/2010 00:00:00;181,325024598203 21/01/2010 00:00:00;178,701213512601 21/01/2010 00:00:00;178,701213512601 21/01/2010 00:00:00;178,701213512601 22/01/2010 00:00:00;175,100032797613 22/01/2010 00:00:00;175,100032797613 22/01/2010 00:00:00;175,100032797613 25/01/2010 00:00:00;173,827484421097 25/01/2010 00:00:00;173,827484421097 25/01/2010 00:00:00;173,827484421097 26/01/2010 00:00:00;171,728435552615 26/01/2010 00:00:00;171,728435552615 26/01/2010 00:00:00;171,728435552615 27/01/2010 00:00:00;170,114791734970 27/01/2010 00:00:00;170,114791734970 27/01/2010 00:00:00;170,114791734970 28/01/2010 00:00:00;171,420137750057 28/01/2010 00:00:00;171,420137750057 28/01/2010 00:00:00;171,420137750057 29/01/2010 00:00:00;172,515578878296 29/01/2010 00:00:00;172,515578878296 29/01/2010 00:00:00;172,515578878296 01/02/2010 00:00:00;172,509019350582 01/02/2010 00:00:00;172,509019350582 01/02/2010 00:00:00;172,509019350582 02/02/2010 00:00:00;173,191210232838 02/02/2010 00:00:00;173,191210232838 02/02/2010 00:00:00;173,191210232838 03/02/2010 00:00:00;174,949163660191 03/02/2010 00:00:00;174,949163660191 03/02/2010 00:00:00;174,949163660191 04/02/2010 00:00:00;172,240078714308 04/02/2010 00:00:00;172,240078714308 04/02/2010 00:00:00;172,240078714308 05/02/2010 00:00:00;168,402755001615 05/02/2010 00:00:00;168,402755001615 05/02/2010 00:00:00;168,402755001615 08/02/2010 00:00:00;167,635290259077 08/02/2010 00:00:00;167,635290259077 08/02/2010 00:00:00;167,635290259077 09/02/2010 00:00:00;168,514266972753 09/02/2010 00:00:00;168,514266972753 09/02/2010 00:00:00;168,514266972753 10/02/2010 00:00:00;170,193506067538 10/02/2010 00:00:00;170,193506067538 10/02/2010 00:00:00;170,193506067538 11/02/2010 00:00:00;172,423745490300 11/02/2010 00:00:00;172,423745490300 11/02/2010 00:00:00;172,423745490300 12/02/2010 00:00:00;172,928829124278 12/02/2010 00:00:00;172,928829124278 12/02/2010 00:00:00;172,928829124278 15/02/2010 00:00:00;173,460150869112 15/02/2010 00:00:00;173,460150869112 15/02/2010 00:00:00;173,460150869112 16/02/2010 00:00:00;173,755329616242 16/02/2010 00:00:00;173,755329616242 16/02/2010 00:00:00;173,755329616242 17/02/2010 00:00:00;176,503771728410 17/02/2010 00:00:00;176,503771728410 17/02/2010 00:00:00;176,503771728410 18/02/2010 00:00:00;177,225319776950 18/02/2010 00:00:00;177,225319776950 18/02/2010 00:00:00;177,225319776950 19/02/2010 00:00:00;176,720236142972 19/02/2010 00:00:00;176,720236142972 19/02/2010 00:00:00;176,720236142972 22/02/2010 00:00:00;177,054772056386 22/02/2010 00:00:00;177,054772056386 22/02/2010 00:00:00;177,054772056386 23/02/2010 00:00:00;176,707117087544 23/02/2010 00:00:00;176,707117087544 23/02/2010 00:00:00;176,707117087544 24/02/2010 00:00:00;175,808461790725 24/02/2010 00:00:00;175,808461790725 24/02/2010 00:00:00;175,808461790725 25/02/2010 00:00:00;173,617579534248 25/02/2010 00:00:00;173,617579534248 25/02/2010 00:00:00;173,617579534248 26/02/2010 00:00:00;175,001639881903 26/02/2010 00:00:00;175,001639881903 26/02/2010 00:00:00;175,001639881903 01/03/2010 00:00:00;178,458510987183 01/03/2010 00:00:00;178,458510987183 01/03/2010 00:00:00;178,458510987183 02/03/2010 00:00:00;180,367333551958 02/03/2010 00:00:00;180,367333551958 02/03/2010 00:00:00;180,367333551958 03/03/2010 00:00:00;180,137750081968 03/03/2010 00:00:00;180,137750081968 03/03/2010 00:00:00;180,137750081968 04/03/2010 00:00:00;180,255821580820 04/03/2010 00:00:00;180,255821580820 04/03/2010 00:00:00;180,255821580820 05/03/2010 00:00:00;182,604132502433 05/03/2010 00:00:00;182,604132502433 05/03/2010 00:00:00;182,604132502433 08/03/2010 00:00:00;184,184978681508 08/03/2010 00:00:00;184,184978681508 08/03/2010 00:00:00;184,184978681508 09/03/2010 00:00:00;184,945883896332 09/03/2010 00:00:00;184,945883896332 09/03/2010 00:00:00;184,945883896332 10/03/2010 00:00:00;185,306657920603 10/03/2010 00:00:00;185,306657920603 10/03/2010 00:00:00;185,306657920603 11/03/2010 00:00:00;184,362085929786 11/03/2010 00:00:00;184,362085929786 11/03/2010 00:00:00;184,362085929786 12/03/2010 00:00:00;184,014430960944 12/03/2010 00:00:00;184,014430960944 12/03/2010 00:00:00;184,014430960944 15/03/2010 00:00:00;183,325680550973 15/03/2010 00:00:00;183,325680550973 15/03/2010 00:00:00;183,325680550973 16/03/2010 00:00:00;183,961954739232 16/03/2010 00:00:00;183,961954739232 16/03/2010 00:00:00;183,961954739232 17/03/2010 00:00:00;186,251229911419 17/03/2010 00:00:00;186,251229911419 17/03/2010 00:00:00;186,251229911419 18/03/2010 00:00:00;187,123647097382 18/03/2010 00:00:00;187,123647097382 18/03/2010 00:00:00;187,123647097382 19/03/2010 00:00:00;187,740242702498 19/03/2010 00:00:00;187,740242702498 19/03/2010 00:00:00;187,740242702498 22/03/2010 00:00:00;186,828468350251 22/03/2010 00:00:00;186,828468350251 22/03/2010 00:00:00;186,828468350251 23/03/2010 00:00:00;187,543456871078 23/03/2010 00:00:00;187,543456871078 23/03/2010 00:00:00;187,543456871078 24/03/2010 00:00:00;189,419481797283 24/03/2010 00:00:00;189,419481797283 24/03/2010 00:00:00;189,419481797283 25/03/2010 00:00:00;190,108232207253 25/03/2010 00:00:00;190,108232207253 25/03/2010 00:00:00;190,108232207253 26/03/2010 00:00:00;189,183338799579 26/03/2010 00:00:00;189,183338799579 26/03/2010 00:00:00;189,183338799579 29/03/2010 00:00:00;189,931124958975 29/03/2010 00:00:00;189,931124958975 29/03/2010 00:00:00;189,931124958975 30/03/2010 00:00:00;191,269268612632 30/03/2010 00:00:00;191,269268612632 30/03/2010 00:00:00;191,269268612632 31/03/2010 00:00:00;190,475565759237 31/03/2010 00:00:00;190,475565759237 31/03/2010 00:00:00;190,475565759237 01/04/2010 00:00:00;193,112495900267 01/04/2010 00:00:00;193,112495900267 01/04/2010 00:00:00;193,112495900267 06/04/2010 00:00:00;197,710724827783 06/04/2010 00:00:00;197,710724827783 06/04/2010 00:00:00;197,710724827783 07/04/2010 00:00:00;198,819285011450 07/04/2010 00:00:00;198,819285011450 07/04/2010 00:00:00;198,819285011450 08/04/2010 00:00:00;197,330272220371 08/04/2010 00:00:00;197,330272220371 08/04/2010 00:00:00;197,330272220371 09/04/2010 00:00:00;197,592653328931 09/04/2010 00:00:00;197,592653328931 09/04/2010 00:00:00;197,592653328931 12/04/2010 00:00:00;195,513283043592 12/04/2010 00:00:00;195,513283043592 12/04/2010 00:00:00;195,513283043592 13/04/2010 00:00:00;194,122663168223 13/04/2010 00:00:00;194,122663168223 13/04/2010 00:00:00;194,122663168223 14/04/2010 00:00:00;195,119711380752 14/04/2010 00:00:00;195,119711380752 14/04/2010 00:00:00;195,119711380752 15/04/2010 00:00:00;196,536569366977 15/04/2010 00:00:00;196,536569366977 15/04/2010 00:00:00;196,536569366977 16/04/2010 00:00:00;194,299770416501 16/04/2010 00:00:00;194,299770416501 16/04/2010 00:00:00;194,299770416501 19/04/2010 00:00:00;191,649721220044 19/04/2010 00:00:00;191,649721220044 19/04/2010 00:00:00;191,649721220044 20/04/2010 00:00:00;193,689734339099 20/04/2010 00:00:00;193,689734339099 20/04/2010 00:00:00;193,689734339099 21/04/2010 00:00:00;194,483437192493 21/04/2010 00:00:00;194,483437192493 21/04/2010 00:00:00;194,483437192493 22/04/2010 00:00:00;194,562151525061 22/04/2010 00:00:00;194,562151525061 22/04/2010 00:00:00;194,562151525061 23/04/2010 00:00:00;194,949163660188 23/04/2010 00:00:00;194,949163660188 23/04/2010 00:00:00;194,949163660188 26/04/2010 00:00:00;197,494260413221 26/04/2010 00:00:00;197,494260413221 26/04/2010 00:00:00;197,494260413221 27/04/2010 00:00:00;195,034437520470 27/04/2010 00:00:00;195,034437520470 27/04/2010 00:00:00;195,034437520470 28/04/2010 00:00:00;193,886520170519 28/04/2010 00:00:00;193,886520170519 28/04/2010 00:00:00;193,886520170519 29/04/2010 00:00:00;194,765496884196 29/04/2010 00:00:00;194,765496884196 29/04/2010 00:00:00;194,765496884196 30/04/2010 00:00:00;195,224663824176 30/04/2010 00:00:00;195,224663824176 30/04/2010 00:00:00;195,224663824176 03/05/2010 00:00:00;195,119711380752 03/05/2010 00:00:00;195,119711380752 03/05/2010 00:00:00;195,119711380752 04/05/2010 00:00:00;192,896031485704 04/05/2010 00:00:00;192,896031485704 04/05/2010 00:00:00;192,896031485704 05/05/2010 00:00:00;191,302066251202 05/05/2010 00:00:00;191,302066251202 05/05/2010 00:00:00;191,302066251202 06/05/2010 00:00:00;189,340767464714 06/05/2010 00:00:00;189,340767464714 06/05/2010 00:00:00;189,340767464714 07/05/2010 00:00:00;186,769432600825 07/05/2010 00:00:00;186,769432600825 07/05/2010 00:00:00;186,769432600825 10/05/2010 00:00:00;190,606756313517 10/05/2010 00:00:00;190,606756313517 10/05/2010 00:00:00;190,606756313517 11/05/2010 00:00:00;192,574614627718 11/05/2010 00:00:00;192,574614627718 11/05/2010 00:00:00;192,574614627718 12/05/2010 00:00:00;193,971794030801 12/05/2010 00:00:00;193,971794030801 12/05/2010 00:00:00;193,971794030801 14/05/2010 00:00:00;195,106592325324 14/05/2010 00:00:00;195,106592325324 14/05/2010 00:00:00;195,106592325324 17/05/2010 00:00:00;193,512627090821 17/05/2010 00:00:00;193,512627090821 17/05/2010 00:00:00;193,512627090821 18/05/2010 00:00:00;193,840603476521 18/05/2010 00:00:00;193,840603476521 18/05/2010 00:00:00;193,840603476521 19/05/2010 00:00:00;188,691374221028 19/05/2010 00:00:00;188,691374221028 19/05/2010 00:00:00;188,691374221028 20/05/2010 00:00:00;182,728763528999 20/05/2010 00:00:00;182,728763528999 20/05/2010 00:00:00;182,728763528999 21/05/2010 00:00:00;180,570678911092 21/05/2010 00:00:00;180,570678911092 21/05/2010 00:00:00;180,570678911092 25/05/2010 00:00:00;179,567071170849 25/05/2010 00:00:00;179,567071170849 25/05/2010 00:00:00;179,567071170849 26/05/2010 00:00:00;183,240406690691 26/05/2010 00:00:00;183,240406690691 26/05/2010 00:00:00;183,240406690691 27/05/2010 00:00:00;185,070514922898 27/05/2010 00:00:00;185,070514922898 27/05/2010 00:00:00;185,070514922898 28/05/2010 00:00:00;187,982945227916 28/05/2010 00:00:00;187,982945227916 28/05/2010 00:00:00;187,982945227916 31/05/2010 00:00:00;190,921613643789 31/05/2010 00:00:00;190,921613643789 31/05/2010 00:00:00;190,921613643789 01/06/2010 00:00:00;188,934076746446 01/06/2010 00:00:00;188,934076746446 01/06/2010 00:00:00;188,934076746446 02/06/2010 00:00:00;189,406362741854 02/06/2010 00:00:00;189,406362741854 02/06/2010 00:00:00;189,406362741854 03/06/2010 00:00:00;192,627090849430 03/06/2010 00:00:00;192,627090849430 03/06/2010 00:00:00;192,627090849430 04/06/2010 00:00:00;192,141685798594 04/06/2010 00:00:00;192,141685798594 04/06/2010 00:00:00;192,141685798594 07/06/2010 00:00:00;190,167267956679 07/06/2010 00:00:00;190,167267956679 07/06/2010 00:00:00;190,167267956679 08/06/2010 00:00:00;189,393243686426 08/06/2010 00:00:00;189,393243686426 08/06/2010 00:00:00;189,393243686426 09/06/2010 00:00:00;190,501803870093 09/06/2010 00:00:00;190,501803870093 09/06/2010 00:00:00;190,501803870093 10/06/2010 00:00:00;191,387340111483 10/06/2010 00:00:00;191,387340111483 10/06/2010 00:00:00;191,387340111483 11/06/2010 00:00:00;193,000983929128 11/06/2010 00:00:00;193,000983929128 11/06/2010 00:00:00;193,000983929128 14/06/2010 00:00:00;193,670055755957 14/06/2010 00:00:00;193,670055755957 14/06/2010 00:00:00;193,670055755957 15/06/2010 00:00:00;193,722531977669 15/06/2010 00:00:00;193,722531977669 15/06/2010 00:00:00;193,722531977669 16/06/2010 00:00:00;195,218104296461 16/06/2010 00:00:00;195,218104296461 16/06/2010 00:00:00;195,218104296461 17/06/2010 00:00:00;194,883568383047 17/06/2010 00:00:00;194,883568383047 17/06/2010 00:00:00;194,883568383047 18/06/2010 00:00:00;195,637914070158 18/06/2010 00:00:00;195,637914070158 18/06/2010 00:00:00;195,637914070158 21/06/2010 00:00:00;199,606428337130 21/06/2010 00:00:00;199,606428337130 21/06/2010 00:00:00;199,606428337130 22/06/2010 00:00:00;199,462118727422 22/06/2010 00:00:00;199,462118727422 22/06/2010 00:00:00;199,462118727422 23/06/2010 00:00:00;198,346999016041 23/06/2010 00:00:00;198,346999016041 23/06/2010 00:00:00;198,346999016041 24/06/2010 00:00:00;195,027877992755 24/06/2010 00:00:00;195,027877992755 24/06/2010 00:00:00;195,027877992755 25/06/2010 00:00:00;194,660544440771 25/06/2010 00:00:00;194,660544440771 25/06/2010 00:00:00;194,660544440771 28/06/2010 00:00:00;195,696949819584 28/06/2010 00:00:00;195,696949819584 28/06/2010 00:00:00;195,696949819584 29/06/2010 00:00:00;192,253197769732 29/06/2010 00:00:00;192,253197769732 29/06/2010 00:00:00;192,253197769732 30/06/2010 00:00:00;190,311577566387 30/06/2010 00:00:00;190,311577566387 30/06/2010 00:00:00;190,311577566387 01/07/2010 00:00:00;185,713348638870 01/07/2010 00:00:00;185,713348638870 01/07/2010 00:00:00;185,713348638870 02/07/2010 00:00:00;184,480157428637 02/07/2010 00:00:00;184,480157428637 02/07/2010 00:00:00;184,480157428637 05/07/2010 00:00:00;185,182026894036 05/07/2010 00:00:00;185,182026894036 05/07/2010 00:00:00;185,182026894036 06/07/2010 00:00:00;186,887504099677 06/07/2010 00:00:00;186,887504099677 06/07/2010 00:00:00;186,887504099677 07/07/2010 00:00:00;187,648409314501 07/07/2010 00:00:00;187,648409314501 07/07/2010 00:00:00;187,648409314501 08/07/2010 00:00:00;188,927517218732 08/07/2010 00:00:00;188,927517218732 08/07/2010 00:00:00;188,927517218732 09/07/2010 00:00:00;191,111839947495 09/07/2010 00:00:00;191,111839947495 09/07/2010 00:00:00;191,111839947495 12/07/2010 00:00:00;192,148245326308 12/07/2010 00:00:00;192,148245326308 12/07/2010 00:00:00;192,148245326308 13/07/2010 00:00:00;191,990816661172 13/07/2010 00:00:00;191,990816661172 13/07/2010 00:00:00;191,990816661172 15/07/2010 00:00:00;189,590029517846 15/07/2010 00:00:00;189,590029517846 15/07/2010 00:00:00;189,590029517846 16/07/2010 00:00:00;187,235159068519 16/07/2010 00:00:00;187,235159068519 16/07/2010 00:00:00;187,235159068519 19/07/2010 00:00:00;186,047884552284 19/07/2010 00:00:00;186,047884552284 19/07/2010 00:00:00;186,047884552284 20/07/2010 00:00:00;187,832076090493 20/07/2010 00:00:00;187,832076090493 20/07/2010 00:00:00;187,832076090493 21/07/2010 00:00:00;190,737946867797 21/07/2010 00:00:00;190,737946867797 21/07/2010 00:00:00;190,737946867797 22/07/2010 00:00:00;191,984257133457 22/07/2010 00:00:00;191,984257133457 22/07/2010 00:00:00;191,984257133457 23/07/2010 00:00:00;193,781567727094 23/07/2010 00:00:00;193,781567727094 23/07/2010 00:00:00;193,781567727094 26/07/2010 00:00:00;193,748770088524 26/07/2010 00:00:00;193,748770088524 26/07/2010 00:00:00;193,748770088524 27/07/2010 00:00:00;194,378484749069 27/07/2010 00:00:00;194,378484749069 27/07/2010 00:00:00;194,378484749069 28/07/2010 00:00:00;194,240734667075 28/07/2010 00:00:00;194,240734667075 28/07/2010 00:00:00;194,240734667075 29/07/2010 00:00:00;193,578222367960 29/07/2010 00:00:00;193,578222367960 29/07/2010 00:00:00;193,578222367960 30/07/2010 00:00:00;193,827484421092 30/07/2010 00:00:00;193,827484421092 30/07/2010 00:00:00;193,827484421092 02/08/2010 00:00:00;196,195473925848 02/08/2010 00:00:00;196,195473925848 02/08/2010 00:00:00;196,195473925848 03/08/2010 00:00:00;195,244342407317 03/08/2010 00:00:00;195,244342407317 03/08/2010 00:00:00;195,244342407317 04/08/2010 00:00:00;195,933092817288 04/08/2010 00:00:00;195,933092817288 04/08/2010 00:00:00;195,933092817288 05/08/2010 00:00:00;196,123319120994 05/08/2010 00:00:00;196,123319120994 05/08/2010 00:00:00;196,123319120994 06/08/2010 00:00:00;194,489996720207 06/08/2010 00:00:00;194,489996720207 06/08/2010 00:00:00;194,489996720207 09/08/2010 00:00:00;195,500163988163 09/08/2010 00:00:00;195,500163988163 09/08/2010 00:00:00;195,500163988163 10/08/2010 00:00:00;194,713020662483 10/08/2010 00:00:00;194,713020662483 10/08/2010 00:00:00;194,713020662483 11/08/2010 00:00:00;193,958674975372 11/08/2010 00:00:00;193,958674975372 11/08/2010 00:00:00;193,958674975372 12/08/2010 00:00:00;193,630698589672 12/08/2010 00:00:00;193,630698589672 12/08/2010 00:00:00;193,630698589672 13/08/2010 00:00:00;195,086913742181 13/08/2010 00:00:00;195,086913742181 13/08/2010 00:00:00;195,086913742181 16/08/2010 00:00:00;195,336175795313 16/08/2010 00:00:00;195,336175795313 16/08/2010 00:00:00;195,336175795313 17/08/2010 00:00:00;196,707117087540 17/08/2010 00:00:00;196,707117087540 17/08/2010 00:00:00;196,707117087540 18/08/2010 00:00:00;196,903902918960 18/08/2010 00:00:00;196,903902918960 18/08/2010 00:00:00;196,903902918960 19/08/2010 00:00:00;197,297474581800 19/08/2010 00:00:00;197,297474581800 19/08/2010 00:00:00;197,297474581800 20/08/2010 00:00:00;197,953427353200 20/08/2010 00:00:00;197,953427353200 20/08/2010 00:00:00;197,953427353200 23/08/2010 00:00:00;198,484749098035 23/08/2010 00:00:00;198,484749098035 23/08/2010 00:00:00;198,484749098035 24/08/2010 00:00:00;196,208592981276 24/08/2010 00:00:00;196,208592981276 24/08/2010 00:00:00;196,208592981276 25/08/2010 00:00:00;194,227615611646 25/08/2010 00:00:00;194,227615611646 25/08/2010 00:00:00;194,227615611646 26/08/2010 00:00:00;194,096425057366 26/08/2010 00:00:00;194,096425057366 26/08/2010 00:00:00;194,096425057366 27/08/2010 00:00:00;194,332568055070 27/08/2010 00:00:00;194,332568055070 27/08/2010 00:00:00;194,332568055070 30/08/2010 00:00:00;195,211544768747 30/08/2010 00:00:00;195,211544768747 30/08/2010 00:00:00;195,211544768747 31/08/2010 00:00:00;194,936044604759 31/08/2010 00:00:00;194,936044604759 31/08/2010 00:00:00;194,936044604759 01/09/2010 00:00:00;197,297474581800 01/09/2010 00:00:00;197,297474581800 01/09/2010 00:00:00;197,297474581800 02/09/2010 00:00:00;198,301082322043 02/09/2010 00:00:00;198,301082322043 02/09/2010 00:00:00;198,301082322043 03/09/2010 00:00:00;199,403082977995 03/09/2010 00:00:00;199,403082977995 03/09/2010 00:00:00;199,403082977995 06/09/2010 00:00:00;200,308297802528 06/09/2010 00:00:00;200,308297802528 06/09/2010 00:00:00;200,308297802528 07/09/2010 00:00:00;201,029845851068 07/09/2010 00:00:00;201,029845851068 07/09/2010 00:00:00;201,029845851068 08/09/2010 00:00:00;201,580846179044 08/09/2010 00:00:00;201,580846179044 08/09/2010 00:00:00;201,580846179044 09/09/2010 00:00:00;202,794358806135 09/09/2010 00:00:00;202,794358806135 09/09/2010 00:00:00;202,794358806135 10/09/2010 00:00:00;203,319121023255 10/09/2010 00:00:00;203,319121023255 10/09/2010 00:00:00;203,319121023255 13/09/2010 00:00:00;205,129550672320 13/09/2010 00:00:00;205,129550672320 13/09/2010 00:00:00;205,129550672320 14/09/2010 00:00:00;204,434240734636 14/09/2010 00:00:00;204,434240734636 14/09/2010 00:00:00;204,434240734636 15/09/2010 00:00:00;203,857002295804 15/09/2010 00:00:00;203,857002295804 15/09/2010 00:00:00;203,857002295804 16/09/2010 00:00:00;202,131846507021 16/09/2010 00:00:00;202,131846507021 16/09/2010 00:00:00;202,131846507021 17/09/2010 00:00:00;202,800918333849 17/09/2010 00:00:00;202,800918333849 17/09/2010 00:00:00;202,800918333849 20/09/2010 00:00:00;203,948835683800 20/09/2010 00:00:00;203,948835683800 20/09/2010 00:00:00;203,948835683800 21/09/2010 00:00:00;203,568383076387 21/09/2010 00:00:00;203,568383076387 21/09/2010 00:00:00;203,568383076387 22/09/2010 00:00:00;201,056083961924 22/09/2010 00:00:00;201,056083961924 22/09/2010 00:00:00;201,056083961924 23/09/2010 00:00:00;201,252869793344 23/09/2010 00:00:00;201,252869793344 23/09/2010 00:00:00;201,252869793344 24/09/2010 00:00:00;200,990488684784 24/09/2010 00:00:00;200,990488684784 24/09/2010 00:00:00;200,990488684784 27/09/2010 00:00:00;201,311905542770 27/09/2010 00:00:00;201,311905542770 27/09/2010 00:00:00;201,311905542770 28/09/2010 00:00:00;200,675631354512 28/09/2010 00:00:00;200,675631354512 28/09/2010 00:00:00;200,675631354512 29/09/2010 00:00:00;200,911774352216 29/09/2010 00:00:00;200,911774352216 29/09/2010 00:00:00;200,911774352216 30/09/2010 00:00:00;201,731715316466 30/09/2010 00:00:00;201,731715316466 30/09/2010 00:00:00;201,731715316466 01/10/2010 00:00:00;202,236798950444 01/10/2010 00:00:00;202,236798950444 01/10/2010 00:00:00;202,236798950444 04/10/2010 00:00:00;203,260085273829 04/10/2010 00:00:00;203,260085273829 04/10/2010 00:00:00;203,260085273829 05/10/2010 00:00:00;203,529025910103 05/10/2010 00:00:00;203,529025910103 05/10/2010 00:00:00;203,529025910103 06/10/2010 00:00:00;204,309609708070 06/10/2010 00:00:00;204,309609708070 06/10/2010 00:00:00;204,309609708070 07/10/2010 00:00:00;203,391275828109 07/10/2010 00:00:00;203,391275828109 07/10/2010 00:00:00;203,391275828109 08/10/2010 00:00:00;202,892751721845 08/10/2010 00:00:00;202,892751721845 08/10/2010 00:00:00;202,892751721845 11/10/2010 00:00:00;203,863561823517 11/10/2010 00:00:00;203,863561823517 11/10/2010 00:00:00;203,863561823517 12/10/2010 00:00:00;203,647097408955 12/10/2010 00:00:00;203,647097408955 12/10/2010 00:00:00;203,647097408955 13/10/2010 00:00:00;205,234503115744 13/10/2010 00:00:00;205,234503115744 13/10/2010 00:00:00;205,234503115744 14/10/2010 00:00:00;204,886848146902 14/10/2010 00:00:00;204,886848146902 14/10/2010 00:00:00;204,886848146902 15/10/2010 00:00:00;204,421121679208 15/10/2010 00:00:00;204,421121679208 15/10/2010 00:00:00;204,421121679208 18/10/2010 00:00:00;203,994752377797 18/10/2010 00:00:00;203,994752377797 18/10/2010 00:00:00;203,994752377797 19/10/2010 00:00:00;202,925549360415 19/10/2010 00:00:00;202,925549360415 19/10/2010 00:00:00;202,925549360415 20/10/2010 00:00:00;202,958346998985 20/10/2010 00:00:00;202,958346998985 20/10/2010 00:00:00;202,958346998985 21/10/2010 00:00:00;203,496228271533 21/10/2010 00:00:00;203,496228271533 21/10/2010 00:00:00;203,496228271533 22/10/2010 00:00:00;203,607740242671 22/10/2010 00:00:00;203,607740242671 22/10/2010 00:00:00;203,607740242671 25/10/2010 00:00:00;204,893407674616 25/10/2010 00:00:00;204,893407674616 25/10/2010 00:00:00;204,893407674616 26/10/2010 00:00:00;205,464086585734 26/10/2010 00:00:00;205,464086585734 26/10/2010 00:00:00;205,464086585734 27/10/2010 00:00:00;203,758609380093 27/10/2010 00:00:00;203,758609380093 27/10/2010 00:00:00;203,758609380093 28/10/2010 00:00:00;203,509347326961 28/10/2010 00:00:00;203,509347326961 28/10/2010 00:00:00;203,509347326961 29/10/2010 00:00:00;203,627418825813 29/10/2010 00:00:00;203,627418825813 29/10/2010 00:00:00;203,627418825813 02/11/2010 00:00:00;205,969170219712 02/11/2010 00:00:00;205,969170219712 02/11/2010 00:00:00;205,969170219712 03/11/2010 00:00:00;206,959658904527 03/11/2010 00:00:00;206,959658904527 03/11/2010 00:00:00;206,959658904527 04/11/2010 00:00:00;208,592981305314 04/11/2010 00:00:00;208,592981305314 04/11/2010 00:00:00;208,592981305314 05/11/2010 00:00:00;210,409970482093 05/11/2010 00:00:00;210,409970482093 05/11/2010 00:00:00;210,409970482093 08/11/2010 00:00:00;211,256149557199 08/11/2010 00:00:00;211,256149557199 08/11/2010 00:00:00;211,256149557199 09/11/2010 00:00:00;212,194162020302 09/11/2010 00:00:00;212,194162020302 09/11/2010 00:00:00;212,194162020302 10/11/2010 00:00:00;211,964578550312 10/11/2010 00:00:00;211,964578550312 10/11/2010 00:00:00;211,964578550312 12/11/2010 00:00:00;208,724171859594 12/11/2010 00:00:00;208,724171859594 12/11/2010 00:00:00;208,724171859594 15/11/2010 00:00:00;208,265004919613 15/11/2010 00:00:00;208,265004919613 15/11/2010 00:00:00;208,265004919613 16/11/2010 00:00:00;206,198753689702 16/11/2010 00:00:00;206,198753689702 16/11/2010 00:00:00;206,198753689702 17/11/2010 00:00:00;205,018038701182 17/11/2010 00:00:00;205,018038701182 17/11/2010 00:00:00;205,018038701182 18/11/2010 00:00:00;207,025254181667 18/11/2010 00:00:00;207,025254181667 18/11/2010 00:00:00;207,025254181667 19/11/2010 00:00:00;206,828468350247 19/11/2010 00:00:00;206,828468350247 19/11/2010 00:00:00;206,828468350247 22/11/2010 00:00:00;207,451623483077 22/11/2010 00:00:00;207,451623483077 22/11/2010 00:00:00;207,451623483077 23/11/2010 00:00:00;204,637586093769 23/11/2010 00:00:00;204,637586093769 23/11/2010 00:00:00;204,637586093769 24/11/2010 00:00:00;205,726467694294 24/11/2010 00:00:00;205,726467694294 24/11/2010 00:00:00;205,726467694294 25/11/2010 00:00:00;206,612003935685 25/11/2010 00:00:00;206,612003935685 25/11/2010 00:00:00;206,612003935685 26/11/2010 00:00:00;206,165956051132 26/11/2010 00:00:00;206,165956051132 26/11/2010 00:00:00;206,165956051132 29/11/2010 00:00:00;206,887504099673 29/11/2010 00:00:00;206,887504099673 29/11/2010 00:00:00;206,887504099673 30/11/2010 00:00:00;207,379468678223 30/11/2010 00:00:00;207,379468678223 30/11/2010 00:00:00;207,379468678223 01/12/2010 00:00:00;208,730731387308 01/12/2010 00:00:00;208,730731387308 01/12/2010 00:00:00;208,730731387308 02/12/2010 00:00:00;210,095113151820 02/12/2010 00:00:00;210,095113151820 02/12/2010 00:00:00;210,095113151820 03/12/2010 00:00:00;210,790423089505 03/12/2010 00:00:00;210,790423089505 03/12/2010 00:00:00;210,790423089505 06/12/2010 00:00:00;211,072482781207 06/12/2010 00:00:00;211,072482781207 06/12/2010 00:00:00;211,072482781207 07/12/2010 00:00:00;211,380780583765 07/12/2010 00:00:00;211,380780583765 07/12/2010 00:00:00;211,380780583765 08/12/2010 00:00:00;210,619875368941 08/12/2010 00:00:00;210,619875368941 08/12/2010 00:00:00;210,619875368941 09/12/2010 00:00:00;210,442768120663 09/12/2010 00:00:00;210,442768120663 09/12/2010 00:00:00;210,442768120663 10/12/2010 00:00:00;210,213184650672 10/12/2010 00:00:00;210,213184650672 10/12/2010 00:00:00;210,213184650672 13/12/2010 00:00:00;209,747458182978 13/12/2010 00:00:00;209,747458182978 13/12/2010 00:00:00;209,747458182978 14/12/2010 00:00:00;209,635946211840 14/12/2010 00:00:00;209,635946211840 14/12/2010 00:00:00;209,635946211840 15/12/2010 00:00:00;209,590029517842 15/12/2010 00:00:00;209,590029517842 15/12/2010 00:00:00;209,590029517842 16/12/2010 00:00:00;209,360446047852 16/12/2010 00:00:00;209,360446047852 16/12/2010 00:00:00;209,360446047852 17/12/2010 00:00:00;210,147589373532 17/12/2010 00:00:00;210,147589373532 17/12/2010 00:00:00;210,147589373532 20/12/2010 00:00:00;210,114791734962 20/12/2010 00:00:00;210,114791734962 20/12/2010 00:00:00;210,114791734962 21/12/2010 00:00:00;210,842899311217 21/12/2010 00:00:00;210,842899311217 21/12/2010 00:00:00;210,842899311217 22/12/2010 00:00:00;212,030173827451 22/12/2010 00:00:00;212,030173827451 22/12/2010 00:00:00;212,030173827451 23/12/2010 00:00:00;212,325352574581 23/12/2010 00:00:00;212,325352574581 23/12/2010 00:00:00;212,325352574581 24/12/2010 00:00:00;212,338471630009 24/12/2010 00:00:00;212,338471630009 24/12/2010 00:00:00;212,338471630009 27/12/2010 00:00:00;211,977697605739 27/12/2010 00:00:00;211,977697605739 27/12/2010 00:00:00;211,977697605739 28/12/2010 00:00:00;211,794030829747 28/12/2010 00:00:00;211,794030829747 28/12/2010 00:00:00;211,794030829747 29/12/2010 00:00:00;212,456543128861 29/12/2010 00:00:00;212,456543128861 29/12/2010 00:00:00;212,456543128861 30/12/2010 00:00:00;213,217448343686 30/12/2010 00:00:00;213,217448343686 30/12/2010 00:00:00;213,217448343686 31/12/2010 00:00:00;212,863233847130 31/12/2010 00:00:00;212,863233847130 31/12/2010 00:00:00;212,863233847130 03/01/2011 00:00:00;213,702853394522 03/01/2011 00:00:00;213,702853394522 03/01/2011 00:00:00;213,702853394522 04/01/2011 00:00:00;214,621187274483 04/01/2011 00:00:00;214,621187274483 04/01/2011 00:00:00;214,621187274483 05/01/2011 00:00:00;215,290259101311 05/01/2011 00:00:00;215,290259101311 05/01/2011 00:00:00;215,290259101311 06/01/2011 00:00:00;216,293866841554 06/01/2011 00:00:00;216,293866841554 06/01/2011 00:00:00;216,293866841554 07/01/2011 00:00:00;216,024926205279 07/01/2011 00:00:00;216,024926205279 07/01/2011 00:00:00;216,024926205279 10/01/2011 00:00:00;214,713020662479 10/01/2011 00:00:00;214,713020662479 10/01/2011 00:00:00;214,713020662479 11/01/2011 00:00:00;214,955723187897 11/01/2011 00:00:00;214,955723187897 11/01/2011 00:00:00;214,955723187897 12/01/2011 00:00:00;216,018366677565 12/01/2011 00:00:00;216,018366677565 12/01/2011 00:00:00;216,018366677565 13/01/2011 00:00:00;214,234175139356 13/01/2011 00:00:00;214,234175139356 13/01/2011 00:00:00;214,234175139356 14/01/2011 00:00:00;213,401115119678 14/01/2011 00:00:00;213,401115119678 14/01/2011 00:00:00;213,401115119678 17/01/2011 00:00:00;213,407674647392 17/01/2011 00:00:00;213,407674647392 17/01/2011 00:00:00;213,407674647392 18/01/2011 00:00:00;213,112495900262 18/01/2011 00:00:00;213,112495900262 18/01/2011 00:00:00;213,112495900262 19/01/2011 00:00:00;212,299114463725 19/01/2011 00:00:00;212,299114463725 19/01/2011 00:00:00;212,299114463725 20/01/2011 00:00:00;210,803542144932 20/01/2011 00:00:00;210,803542144932 20/01/2011 00:00:00;210,803542144932 21/01/2011 00:00:00;208,934076746441 21/01/2011 00:00:00;208,934076746441 21/01/2011 00:00:00;208,934076746441 24/01/2011 00:00:00;207,877992784487 24/01/2011 00:00:00;207,877992784487 24/01/2011 00:00:00;207,877992784487 25/01/2011 00:00:00;207,877992784487 25/01/2011 00:00:00;207,877992784487 25/01/2011 00:00:00;207,877992784487 26/01/2011 00:00:00;207,930469006199 26/01/2011 00:00:00;207,930469006199 26/01/2011 00:00:00;207,930469006199 27/01/2011 00:00:00;208,087897671335 27/01/2011 00:00:00;208,087897671335 27/01/2011 00:00:00;208,087897671335 28/01/2011 00:00:00;206,972777959954 28/01/2011 00:00:00;206,972777959954 28/01/2011 00:00:00;206,972777959954 31/01/2011 00:00:00;205,208265004887 31/01/2011 00:00:00;205,208265004887 31/01/2011 00:00:00;205,208265004887 01/02/2011 00:00:00;205,182026894031 01/02/2011 00:00:00;205,182026894031 01/02/2011 00:00:00;205,182026894031 02/02/2011 00:00:00;206,493932436832 02/02/2011 00:00:00;206,493932436832 02/02/2011 00:00:00;206,493932436832 03/02/2011 00:00:00;207,464742538505 03/02/2011 00:00:00;207,464742538505 03/02/2011 00:00:00;207,464742538505 04/02/2011 00:00:00;208,055100032765 04/02/2011 00:00:00;208,055100032765 04/02/2011 00:00:00;208,055100032765 07/02/2011 00:00:00;208,271564447327 07/02/2011 00:00:00;208,271564447327 07/02/2011 00:00:00;208,271564447327 08/02/2011 00:00:00;206,520170547688 08/02/2011 00:00:00;206,520170547688 08/02/2011 00:00:00;206,520170547688 09/02/2011 00:00:00;205,267300754313 09/02/2011 00:00:00;205,267300754313 09/02/2011 00:00:00;205,267300754313 10/02/2011 00:00:00;203,424073466678 10/02/2011 00:00:00;203,424073466678 10/02/2011 00:00:00;203,424073466678 11/02/2011 00:00:00;203,988192850083 11/02/2011 00:00:00;203,988192850083 11/02/2011 00:00:00;203,988192850083 14/02/2011 00:00:00;204,696621843195 14/02/2011 00:00:00;204,696621843195 14/02/2011 00:00:00;204,696621843195 15/02/2011 00:00:00;204,840931452903 15/02/2011 00:00:00;204,840931452903 15/02/2011 00:00:00;204,840931452903 16/02/2011 00:00:00;204,985241062611 16/02/2011 00:00:00;204,985241062611 16/02/2011 00:00:00;204,985241062611 17/02/2011 00:00:00;205,018038701181 17/02/2011 00:00:00;205,018038701181 17/02/2011 00:00:00;205,018038701181 18/02/2011 00:00:00;205,372253197737 18/02/2011 00:00:00;205,372253197737 18/02/2011 00:00:00;205,372253197737 21/02/2011 00:00:00;205,208265004887 21/02/2011 00:00:00;205,208265004887 21/02/2011 00:00:00;205,208265004887 22/02/2011 00:00:00;203,916038045229 22/02/2011 00:00:00;203,916038045229 22/02/2011 00:00:00;203,916038045229 23/02/2011 00:00:00;202,459822892720 23/02/2011 00:00:00;202,459822892720 23/02/2011 00:00:00;202,459822892720 24/02/2011 00:00:00;201,823548704461 24/02/2011 00:00:00;201,823548704461 24/02/2011 00:00:00;201,823548704461 25/02/2011 00:00:00;202,131846507020 25/02/2011 00:00:00;202,131846507020 25/02/2011 00:00:00;202,131846507020 28/02/2011 00:00:00;203,174811413546 28/02/2011 00:00:00;203,174811413546 28/02/2011 00:00:00;203,174811413546 01/03/2011 00:00:00;203,371597244966 01/03/2011 00:00:00;203,371597244966 01/03/2011 00:00:00;203,371597244966 02/03/2011 00:00:00;203,489668743818 02/03/2011 00:00:00;203,489668743818 02/03/2011 00:00:00;203,489668743818 03/03/2011 00:00:00;204,125942932077 03/03/2011 00:00:00;204,125942932077 03/03/2011 00:00:00;204,125942932077 04/03/2011 00:00:00;204,270252541785 04/03/2011 00:00:00;204,270252541785 04/03/2011 00:00:00;204,270252541785 07/03/2011 00:00:00;204,047228599509 07/03/2011 00:00:00;204,047228599509 07/03/2011 00:00:00;204,047228599509 08/03/2011 00:00:00;204,237454903215 08/03/2011 00:00:00;204,237454903215 08/03/2011 00:00:00;204,237454903215 09/03/2011 00:00:00;204,742538537193 09/03/2011 00:00:00;204,742538537193 09/03/2011 00:00:00;204,742538537193 10/03/2011 00:00:00;204,139061987505 10/03/2011 00:00:00;204,139061987505 10/03/2011 00:00:00;204,139061987505 11/03/2011 00:00:00;203,424073466678 11/03/2011 00:00:00;203,424073466678 11/03/2011 00:00:00;203,424073466678 14/03/2011 00:00:00;202,938668415842 14/03/2011 00:00:00;202,938668415842 14/03/2011 00:00:00;202,938668415842 15/03/2011 00:00:00;201,876024926173 15/03/2011 00:00:00;201,876024926173 15/03/2011 00:00:00;201,876024926173 16/03/2011 00:00:00;201,049524434209 16/03/2011 00:00:00;201,049524434209 16/03/2011 00:00:00;201,049524434209 17/03/2011 00:00:00;200,045916693966 17/03/2011 00:00:00;200,045916693966 17/03/2011 00:00:00;200,045916693966 18/03/2011 00:00:00;199,914726139686 18/03/2011 00:00:00;199,914726139686 18/03/2011 00:00:00;199,914726139686 21/03/2011 00:00:00;200,885536241359 21/03/2011 00:00:00;200,885536241359 21/03/2011 00:00:00;200,885536241359 22/03/2011 00:00:00;201,206953099345 22/03/2011 00:00:00;201,206953099345 22/03/2011 00:00:00;201,206953099345 23/03/2011 00:00:00;202,689406362710 23/03/2011 00:00:00;202,689406362710 23/03/2011 00:00:00;202,689406362710 24/03/2011 00:00:00;202,997704165268 24/03/2011 00:00:00;202,997704165268 24/03/2011 00:00:00;202,997704165268 25/03/2011 00:00:00;204,762217120335 25/03/2011 00:00:00;204,762217120335 25/03/2011 00:00:00;204,762217120335 28/03/2011 00:00:00;204,624467038341 28/03/2011 00:00:00;204,624467038341 28/03/2011 00:00:00;204,624467038341 29/03/2011 00:00:00;204,919645785471 29/03/2011 00:00:00;204,919645785471 29/03/2011 00:00:00;204,919645785471 30/03/2011 00:00:00;205,798622499147 30/03/2011 00:00:00;205,798622499147 30/03/2011 00:00:00;205,798622499147 31/03/2011 00:00:00;206,192194161987 31/03/2011 00:00:00;206,192194161987 31/03/2011 00:00:00;206,192194161987 01/04/2011 00:00:00;207,884552312200 01/04/2011 00:00:00;207,884552312200 01/04/2011 00:00:00;207,884552312200 04/04/2011 00:00:00;208,619219416169 04/04/2011 00:00:00;208,619219416169 04/04/2011 00:00:00;208,619219416169 05/04/2011 00:00:00;209,084945883863 05/04/2011 00:00:00;209,084945883863 05/04/2011 00:00:00;209,084945883863 06/04/2011 00:00:00;209,039029189865 06/04/2011 00:00:00;209,039029189865 06/04/2011 00:00:00;209,039029189865 07/04/2011 00:00:00;209,084945883863 07/04/2011 00:00:00;209,084945883863 07/04/2011 00:00:00;209,084945883863 08/04/2011 00:00:00;208,133814365332 08/04/2011 00:00:00;208,133814365332 08/04/2011 00:00:00;208,133814365332 11/04/2011 00:00:00;207,431944899934 11/04/2011 00:00:00;207,431944899934 11/04/2011 00:00:00;207,431944899934 12/04/2011 00:00:00;205,372253197737 12/04/2011 00:00:00;205,372253197737 12/04/2011 00:00:00;205,372253197737 13/04/2011 00:00:00;205,575598556871 13/04/2011 00:00:00;205,575598556871 13/04/2011 00:00:00;205,575598556871 14/04/2011 00:00:00;205,385372253165 14/04/2011 00:00:00;205,385372253165 14/04/2011 00:00:00;205,385372253165 15/04/2011 00:00:00;205,706789111151 15/04/2011 00:00:00;205,706789111151 15/04/2011 00:00:00;205,706789111151 18/04/2011 00:00:00;206,139717940275 18/04/2011 00:00:00;206,139717940275 18/04/2011 00:00:00;206,139717940275 19/04/2011 00:00:00;205,805182026861 19/04/2011 00:00:00;205,805182026861 19/04/2011 00:00:00;205,805182026861 20/04/2011 00:00:00;205,680551000295 20/04/2011 00:00:00;205,680551000295 20/04/2011 00:00:00;205,680551000295 21/04/2011 00:00:00;205,969170219711 21/04/2011 00:00:00;205,969170219711 21/04/2011 00:00:00;205,969170219711 26/04/2011 00:00:00;205,483765168875 26/04/2011 00:00:00;205,483765168875 26/04/2011 00:00:00;205,483765168875 27/04/2011 00:00:00;204,867169563759 27/04/2011 00:00:00;204,867169563759 27/04/2011 00:00:00;204,867169563759 28/04/2011 00:00:00;203,824204657232 28/04/2011 00:00:00;203,824204657232 28/04/2011 00:00:00;203,824204657232 29/04/2011 00:00:00;203,791407018662 29/04/2011 00:00:00;203,791407018662 29/04/2011 00:00:00;203,791407018662 02/05/2011 00:00:00;203,797966546376 02/05/2011 00:00:00;203,797966546376 02/05/2011 00:00:00;203,797966546376 03/05/2011 00:00:00;202,800918333847 03/05/2011 00:00:00;202,800918333847 03/05/2011 00:00:00;202,800918333847 04/05/2011 00:00:00;202,643489668711 04/05/2011 00:00:00;202,643489668711 04/05/2011 00:00:00;202,643489668711 05/05/2011 00:00:00;203,351918661824 05/05/2011 00:00:00;203,351918661824 05/05/2011 00:00:00;203,351918661824 06/05/2011 00:00:00;205,700229583437 06/05/2011 00:00:00;205,700229583437 06/05/2011 00:00:00;205,700229583437 09/05/2011 00:00:00;206,638242046540 09/05/2011 00:00:00;206,638242046540 09/05/2011 00:00:00;206,638242046540 10/05/2011 00:00:00;206,775992128534 10/05/2011 00:00:00;206,775992128534 10/05/2011 00:00:00;206,775992128534 11/05/2011 00:00:00;208,225647753328 11/05/2011 00:00:00;208,225647753328 11/05/2011 00:00:00;208,225647753328 12/05/2011 00:00:00;207,359790095080 12/05/2011 00:00:00;207,359790095080 12/05/2011 00:00:00;207,359790095080 13/05/2011 00:00:00;208,383076418464 13/05/2011 00:00:00;208,383076418464 13/05/2011 00:00:00;208,383076418464 16/05/2011 00:00:00;207,044932764808 16/05/2011 00:00:00;207,044932764808 16/05/2011 00:00:00;207,044932764808 17/05/2011 00:00:00;206,769432600820 17/05/2011 00:00:00;206,769432600820 17/05/2011 00:00:00;206,769432600820 18/05/2011 00:00:00;206,448015742833 18/05/2011 00:00:00;206,448015742833 18/05/2011 00:00:00;206,448015742833 19/05/2011 00:00:00;206,100360773991 19/05/2011 00:00:00;206,100360773991 19/05/2011 00:00:00;206,100360773991 20/05/2011 00:00:00;207,156444735946 20/05/2011 00:00:00;207,156444735946 20/05/2011 00:00:00;207,156444735946 23/05/2011 00:00:00;207,445063955362 23/05/2011 00:00:00;207,445063955362 23/05/2011 00:00:00;207,445063955362 24/05/2011 00:00:00;206,887504099672 24/05/2011 00:00:00;206,887504099672 24/05/2011 00:00:00;206,887504099672 25/05/2011 00:00:00;206,644801574253 25/05/2011 00:00:00;206,644801574253 25/05/2011 00:00:00;206,644801574253 26/05/2011 00:00:00;206,854706461101 26/05/2011 00:00:00;206,854706461101 26/05/2011 00:00:00;206,854706461101 27/05/2011 00:00:00;206,493932436831 27/05/2011 00:00:00;206,493932436831 27/05/2011 00:00:00;206,493932436831 30/05/2011 00:00:00;206,703837323679 30/05/2011 00:00:00;206,703837323679 30/05/2011 00:00:00;206,703837323679 31/05/2011 00:00:00;206,926861265955 31/05/2011 00:00:00;206,926861265955 31/05/2011 00:00:00;206,926861265955 01/06/2011 00:00:00;206,651361101967 01/06/2011 00:00:00;206,651361101967 01/06/2011 00:00:00;206,651361101967 03/06/2011 00:00:00;203,378156772680 03/06/2011 00:00:00;203,378156772680 03/06/2011 00:00:00;203,378156772680 06/06/2011 00:00:00;202,997704165267 06/06/2011 00:00:00;202,997704165267 06/06/2011 00:00:00;202,997704165267 07/06/2011 00:00:00;202,814037389275 07/06/2011 00:00:00;202,814037389275 07/06/2011 00:00:00;202,814037389275 08/06/2011 00:00:00;203,082978025549 08/06/2011 00:00:00;203,082978025549 08/06/2011 00:00:00;203,082978025549 09/06/2011 00:00:00;203,096097080977 09/06/2011 00:00:00;203,096097080977 09/06/2011 00:00:00;203,096097080977 10/06/2011 00:00:00;203,443752049820 10/06/2011 00:00:00;203,443752049820 10/06/2011 00:00:00;203,443752049820 14/06/2011 00:00:00;203,063299442407 14/06/2011 00:00:00;203,063299442407 14/06/2011 00:00:00;203,063299442407 15/06/2011 00:00:00;205,182026894030 15/06/2011 00:00:00;205,182026894030 15/06/2011 00:00:00;205,182026894030 16/06/2011 00:00:00;204,316169235782 16/06/2011 00:00:00;204,316169235782 16/06/2011 00:00:00;204,316169235782 17/06/2011 00:00:00;202,820596916989 17/06/2011 00:00:00;202,820596916989 17/06/2011 00:00:00;202,820596916989 20/06/2011 00:00:00;202,026894063595 20/06/2011 00:00:00;202,026894063595 20/06/2011 00:00:00;202,026894063595 21/06/2011 00:00:00;202,171203673303 21/06/2011 00:00:00;202,171203673303 21/06/2011 00:00:00;202,171203673303 22/06/2011 00:00:00;202,289275172155 22/06/2011 00:00:00;202,289275172155 22/06/2011 00:00:00;202,289275172155 23/06/2011 00:00:00;203,561823548672 23/06/2011 00:00:00;203,561823548672 23/06/2011 00:00:00;203,561823548672 24/06/2011 00:00:00;204,020990488652 24/06/2011 00:00:00;204,020990488652 24/06/2011 00:00:00;204,020990488652 27/06/2011 00:00:00;203,489668743817 27/06/2011 00:00:00;203,489668743817 27/06/2011 00:00:00;203,489668743817 28/06/2011 00:00:00;203,194489996687 28/06/2011 00:00:00;203,194489996687 28/06/2011 00:00:00;203,194489996687 29/06/2011 00:00:00;203,666775992096 29/06/2011 00:00:00;203,666775992096 29/06/2011 00:00:00;203,666775992096 30/06/2011 00:00:00;204,145621515218 30/06/2011 00:00:00;204,145621515218 30/06/2011 00:00:00;204,145621515218 01/07/2011 00:00:00;205,175467366316 01/07/2011 00:00:00;205,175467366316 01/07/2011 00:00:00;205,175467366316 04/07/2011 00:00:00;206,146277467989 04/07/2011 00:00:00;206,146277467989 04/07/2011 00:00:00;206,146277467989 05/07/2011 00:00:00;206,421777631977 05/07/2011 00:00:00;206,421777631977 05/07/2011 00:00:00;206,421777631977 06/07/2011 00:00:00;207,340111511937 06/07/2011 00:00:00;207,340111511937 06/07/2011 00:00:00;207,340111511937 07/07/2011 00:00:00;208,205969170186 07/07/2011 00:00:00;208,205969170186 07/07/2011 00:00:00;208,205969170186 08/07/2011 00:00:00;208,356838307608 08/07/2011 00:00:00;208,356838307608 08/07/2011 00:00:00;208,356838307608 11/07/2011 00:00:00;208,717612331878 11/07/2011 00:00:00;208,717612331878 11/07/2011 00:00:00;208,717612331878 12/07/2011 00:00:00;207,300754345653 12/07/2011 00:00:00;207,300754345653 12/07/2011 00:00:00;207,300754345653 13/07/2011 00:00:00;206,966218432239 13/07/2011 00:00:00;206,966218432239 13/07/2011 00:00:00;206,966218432239 15/07/2011 00:00:00;206,736634962249 15/07/2011 00:00:00;206,736634962249 15/07/2011 00:00:00;206,736634962249 18/07/2011 00:00:00;206,369301410265 18/07/2011 00:00:00;206,369301410265 18/07/2011 00:00:00;206,369301410265 19/07/2011 00:00:00;205,936372581141 19/07/2011 00:00:00;205,936372581141 19/07/2011 00:00:00;205,936372581141 20/07/2011 00:00:00;206,703837323679 20/07/2011 00:00:00;206,703837323679 20/07/2011 00:00:00;206,703837323679 21/07/2011 00:00:00;206,244670383699 21/07/2011 00:00:00;206,244670383699 21/07/2011 00:00:00;206,244670383699 22/07/2011 00:00:00;206,887504099671 22/07/2011 00:00:00;206,887504099671 22/07/2011 00:00:00;206,887504099671 25/07/2011 00:00:00;206,526730075401 25/07/2011 00:00:00;206,526730075401 25/07/2011 00:00:00;206,526730075401 26/07/2011 00:00:00;205,956051164283 26/07/2011 00:00:00;205,956051164283 26/07/2011 00:00:00;205,956051164283 27/07/2011 00:00:00;206,743194489963 27/07/2011 00:00:00;206,743194489963 27/07/2011 00:00:00;206,743194489963 28/07/2011 00:00:00;207,254837651655 28/07/2011 00:00:00;207,254837651655 28/07/2011 00:00:00;207,254837651655 29/07/2011 00:00:00;206,061003607707 29/07/2011 00:00:00;206,061003607707 29/07/2011 00:00:00;206,061003607707 01/08/2011 00:00:00;207,490980649359 01/08/2011 00:00:00;207,490980649359 01/08/2011 00:00:00;207,490980649359 02/08/2011 00:00:00;206,775992128533 02/08/2011 00:00:00;206,775992128533 02/08/2011 00:00:00;206,775992128533 03/08/2011 00:00:00;203,568383076385 03/08/2011 00:00:00;203,568383076385 03/08/2011 00:00:00;203,568383076385 04/08/2011 00:00:00;201,075762545064 04/08/2011 00:00:00;201,075762545064 04/08/2011 00:00:00;201,075762545064 05/08/2011 00:00:00;197,645129550640 05/08/2011 00:00:00;197,645129550640 05/08/2011 00:00:00;197,645129550640 08/08/2011 00:00:00;192,804198097705 08/08/2011 00:00:00;192,804198097705 08/08/2011 00:00:00;192,804198097705 09/08/2011 00:00:00;191,649721220041 09/08/2011 00:00:00;191,649721220041 09/08/2011 00:00:00;191,649721220041 10/08/2011 00:00:00;189,721220072124 10/08/2011 00:00:00;189,721220072124 10/08/2011 00:00:00;189,721220072124 11/08/2011 00:00:00;191,780911774321 11/08/2011 00:00:00;191,780911774321 11/08/2011 00:00:00;191,780911774321 12/08/2011 00:00:00;192,154804854019 12/08/2011 00:00:00;192,154804854019 12/08/2011 00:00:00;192,154804854019 16/08/2011 00:00:00;193,394555591966 16/08/2011 00:00:00;193,394555591966 16/08/2011 00:00:00;193,394555591966 17/08/2011 00:00:00;193,952115447656 17/08/2011 00:00:00;193,952115447656 17/08/2011 00:00:00;193,952115447656 18/08/2011 00:00:00;190,501803870090 18/08/2011 00:00:00;190,501803870090 18/08/2011 00:00:00;190,501803870090 19/08/2011 00:00:00;188,232207281045 19/08/2011 00:00:00;188,232207281045 19/08/2011 00:00:00;188,232207281045 22/08/2011 00:00:00;187,497540177077 22/08/2011 00:00:00;187,497540177077 22/08/2011 00:00:00;187,497540177077 23/08/2011 00:00:00;188,934076746443 23/08/2011 00:00:00;188,934076746443 23/08/2011 00:00:00;188,934076746443 24/08/2011 00:00:00;189,439160380422 24/08/2011 00:00:00;189,439160380422 24/08/2011 00:00:00;189,439160380422 25/08/2011 00:00:00;188,160052476191 25/08/2011 00:00:00;188,160052476191 25/08/2011 00:00:00;188,160052476191 26/08/2011 00:00:00;188,127254837621 26/08/2011 00:00:00;188,127254837621 26/08/2011 00:00:00;188,127254837621 29/08/2011 00:00:00;190,718268284652 29/08/2011 00:00:00;190,718268284652 29/08/2011 00:00:00;190,718268284652 30/08/2011 00:00:00;192,581174155429 30/08/2011 00:00:00;192,581174155429 30/08/2011 00:00:00;192,581174155429 31/08/2011 00:00:00;195,460806821877 31/08/2011 00:00:00;195,460806821877 31/08/2011 00:00:00;195,460806821877 01/09/2011 00:00:00;197,572974745786 01/09/2011 00:00:00;197,572974745786 01/09/2011 00:00:00;197,572974745786 02/09/2011 00:00:00;195,795342735291 02/09/2011 00:00:00;195,795342735291 02/09/2011 00:00:00;195,795342735291 05/09/2011 00:00:00;192,922269596557 05/09/2011 00:00:00;192,922269596557 05/09/2011 00:00:00;192,922269596557 06/09/2011 00:00:00;194,457199081634 06/09/2011 00:00:00;194,457199081634 06/09/2011 00:00:00;194,457199081634 07/09/2011 00:00:00;197,271236470942 07/09/2011 00:00:00;197,271236470942 07/09/2011 00:00:00;197,271236470942 08/09/2011 00:00:00;199,042308953723 08/09/2011 00:00:00;199,042308953723 08/09/2011 00:00:00;199,042308953723 09/09/2011 00:00:00;198,681534929452 09/09/2011 00:00:00;198,681534929452 09/09/2011 00:00:00;198,681534929452 12/09/2011 00:00:00;196,976057723811 12/09/2011 00:00:00;196,976057723811 12/09/2011 00:00:00;196,976057723811 13/09/2011 00:00:00;195,093473269892 13/09/2011 00:00:00;195,093473269892 13/09/2011 00:00:00;195,093473269892 14/09/2011 00:00:00;193,801246310234 14/09/2011 00:00:00;193,801246310234 14/09/2011 00:00:00;193,801246310234 15/09/2011 00:00:00;192,941948179699 15/09/2011 00:00:00;192,941948179699 15/09/2011 00:00:00;192,941948179699 16/09/2011 00:00:00;194,575270580486 16/09/2011 00:00:00;194,575270580486 16/09/2011 00:00:00;194,575270580486 19/09/2011 00:00:00;193,302722203969 19/09/2011 00:00:00;193,302722203969 19/09/2011 00:00:00;193,302722203969 20/09/2011 00:00:00;192,673007543425 20/09/2011 00:00:00;192,673007543425 20/09/2011 00:00:00;192,673007543425 21/09/2011 00:00:00;190,049196457824 21/09/2011 00:00:00;190,049196457824 21/09/2011 00:00:00;190,049196457824 22/09/2011 00:00:00;186,959658904528 22/09/2011 00:00:00;186,959658904528 22/09/2011 00:00:00;186,959658904528 23/09/2011 00:00:00;185,890455887145 23/09/2011 00:00:00;185,890455887145 23/09/2011 00:00:00;185,890455887145 26/09/2011 00:00:00;184,453919317779 26/09/2011 00:00:00;184,453919317779 26/09/2011 00:00:00;184,453919317779 27/09/2011 00:00:00;185,608396195443 27/09/2011 00:00:00;185,608396195443 27/09/2011 00:00:00;185,608396195443 28/09/2011 00:00:00;185,122991144607 28/09/2011 00:00:00;185,122991144607 28/09/2011 00:00:00;185,122991144607 29/09/2011 00:00:00;185,601836667729 29/09/2011 00:00:00;185,601836667729 29/09/2011 00:00:00;185,601836667729 30/09/2011 00:00:00;186,054444079995 30/09/2011 00:00:00;186,054444079995 30/09/2011 00:00:00;186,054444079995 03/10/2011 00:00:00;186,598884880258 03/10/2011 00:00:00;186,598884880258 03/10/2011 00:00:00;186,598884880258 04/10/2011 00:00:00;185,004919645755 04/10/2011 00:00:00;185,004919645755 04/10/2011 00:00:00;185,004919645755 05/10/2011 00:00:00;184,703181370911 05/10/2011 00:00:00;184,703181370911 05/10/2011 00:00:00;184,703181370911 06/10/2011 00:00:00;185,929813053429 06/10/2011 00:00:00;185,929813053429 06/10/2011 00:00:00;185,929813053429 07/10/2011 00:00:00;187,274516234800 07/10/2011 00:00:00;187,274516234800 07/10/2011 00:00:00;187,274516234800 10/10/2011 00:00:00;187,176123319090 10/10/2011 00:00:00;187,176123319090 10/10/2011 00:00:00;187,176123319090 11/10/2011 00:00:00;187,877992784488 11/10/2011 00:00:00;187,877992784488 11/10/2011 00:00:00;187,877992784488 12/10/2011 00:00:00;188,940636274157 12/10/2011 00:00:00;188,940636274157 12/10/2011 00:00:00;188,940636274157 13/10/2011 00:00:00;189,248934076715 13/10/2011 00:00:00;189,248934076715 13/10/2011 00:00:00;189,248934076715 14/10/2011 00:00:00;189,537553296131 14/10/2011 00:00:00;189,537553296131 14/10/2011 00:00:00;189,537553296131 17/10/2011 00:00:00;190,141029845820 17/10/2011 00:00:00;190,141029845820 17/10/2011 00:00:00;190,141029845820 18/10/2011 00:00:00;190,200065595246 18/10/2011 00:00:00;190,200065595246 18/10/2011 00:00:00;190,200065595246 19/10/2011 00:00:00;190,206625122960 19/10/2011 00:00:00;190,206625122960 19/10/2011 00:00:00;190,206625122960 20/10/2011 00:00:00;188,350278779897 20/10/2011 00:00:00;188,350278779897 20/10/2011 00:00:00;188,350278779897 21/10/2011 00:00:00;188,127254837620 21/10/2011 00:00:00;188,127254837620 21/10/2011 00:00:00;188,127254837620 24/10/2011 00:00:00;190,403410954380 24/10/2011 00:00:00;190,403410954380 24/10/2011 00:00:00;190,403410954380 25/10/2011 00:00:00;190,587077730372 25/10/2011 00:00:00;190,587077730372 25/10/2011 00:00:00;190,587077730372 26/10/2011 00:00:00;192,194162020303 26/10/2011 00:00:00;192,194162020303 26/10/2011 00:00:00;192,194162020303 27/10/2011 00:00:00;192,377828796295 27/10/2011 00:00:00;192,377828796295 27/10/2011 00:00:00;192,377828796295 28/10/2011 00:00:00;193,624139061955 28/10/2011 00:00:00;193,624139061955 28/10/2011 00:00:00;193,624139061955 31/10/2011 00:00:00;194,549032469630 31/10/2011 00:00:00;194,549032469630 31/10/2011 00:00:00;194,549032469630 02/11/2011 00:00:00;195,729747458150 02/11/2011 00:00:00;195,729747458150 02/11/2011 00:00:00;195,729747458150 03/11/2011 00:00:00;195,159068547032 03/11/2011 00:00:00;195,159068547032 03/11/2011 00:00:00;195,159068547032 04/11/2011 00:00:00;195,913414234142 04/11/2011 00:00:00;195,913414234142 04/11/2011 00:00:00;195,913414234142 07/11/2011 00:00:00;196,523450311545 07/11/2011 00:00:00;196,523450311545 07/11/2011 00:00:00;196,523450311545 08/11/2011 00:00:00;196,398819284979 08/11/2011 00:00:00;196,398819284979 08/11/2011 00:00:00;196,398819284979 09/11/2011 00:00:00;197,277795998655 09/11/2011 00:00:00;197,277795998655 09/11/2011 00:00:00;197,277795998655 10/11/2011 00:00:00;196,097081010135 10/11/2011 00:00:00;196,097081010135 10/11/2011 00:00:00;196,097081010135 14/11/2011 00:00:00;196,844867169531 14/11/2011 00:00:00;196,844867169531 14/11/2011 00:00:00;196,844867169531 15/11/2011 00:00:00;197,553296162643 15/11/2011 00:00:00;197,553296162643 15/11/2011 00:00:00;197,553296162643 16/11/2011 00:00:00;197,021974417809 16/11/2011 00:00:00;197,021974417809 16/11/2011 00:00:00;197,021974417809 17/11/2011 00:00:00;196,326664480125 17/11/2011 00:00:00;196,326664480125 17/11/2011 00:00:00;196,326664480125 18/11/2011 00:00:00;194,791734995048 18/11/2011 00:00:00;194,791734995048 18/11/2011 00:00:00;194,791734995048 21/11/2011 00:00:00;192,082650049164 21/11/2011 00:00:00;192,082650049164 21/11/2011 00:00:00;192,082650049164 22/11/2011 00:00:00;191,938340439456 22/11/2011 00:00:00;191,938340439456 22/11/2011 00:00:00;191,938340439456 23/11/2011 00:00:00;192,253197769728 23/11/2011 00:00:00;192,253197769728 23/11/2011 00:00:00;192,253197769728 24/11/2011 00:00:00;192,640209904855 24/11/2011 00:00:00;192,640209904855 24/11/2011 00:00:00;192,640209904855 25/11/2011 00:00:00;193,086257789407 25/11/2011 00:00:00;193,086257789407 25/11/2011 00:00:00;193,086257789407 28/11/2011 00:00:00;193,886520170515 28/11/2011 00:00:00;193,886520170515 28/11/2011 00:00:00;193,886520170515 29/11/2011 00:00:00;195,034437520466 29/11/2011 00:00:00;195,034437520466 29/11/2011 00:00:00;195,034437520466 30/11/2011 00:00:00;195,696949819580 30/11/2011 00:00:00;195,696949819580 30/11/2011 00:00:00;195,696949819580 01/12/2011 00:00:00;197,061331584093 01/12/2011 00:00:00;197,061331584093 01/12/2011 00:00:00;197,061331584093 02/12/2011 00:00:00;198,248606100328 02/12/2011 00:00:00;198,248606100328 02/12/2011 00:00:00;198,248606100328 05/12/2011 00:00:00;198,327320432896 05/12/2011 00:00:00;198,327320432896 05/12/2011 00:00:00;198,327320432896 06/12/2011 00:00:00;197,828796326631 06/12/2011 00:00:00;197,828796326631 06/12/2011 00:00:00;197,828796326631 07/12/2011 00:00:00;197,625450967497 07/12/2011 00:00:00;197,625450967497 07/12/2011 00:00:00;197,625450967497 08/12/2011 00:00:00;197,081010167235 08/12/2011 00:00:00;197,081010167235 08/12/2011 00:00:00;197,081010167235 09/12/2011 00:00:00;196,484093145261 09/12/2011 00:00:00;196,484093145261 09/12/2011 00:00:00;196,484093145261 12/12/2011 00:00:00;195,998688094424 12/12/2011 00:00:00;195,998688094424 12/12/2011 00:00:00;195,998688094424 13/12/2011 00:00:00;197,153164972089 13/12/2011 00:00:00;197,153164972089 13/12/2011 00:00:00;197,153164972089 14/12/2011 00:00:00;196,562807477829 14/12/2011 00:00:00;196,562807477829 14/12/2011 00:00:00;196,562807477829 15/12/2011 00:00:00;195,854378484716 15/12/2011 00:00:00;195,854378484716 15/12/2011 00:00:00;195,854378484716 16/12/2011 00:00:00;196,162676287274 16/12/2011 00:00:00;196,162676287274 16/12/2011 00:00:00;196,162676287274 19/12/2011 00:00:00;194,194817973073 19/12/2011 00:00:00;194,194817973073 19/12/2011 00:00:00;194,194817973073 20/12/2011 00:00:00;195,277140045884 20/12/2011 00:00:00;195,277140045884 20/12/2011 00:00:00;195,277140045884 21/12/2011 00:00:00;196,733355198393 21/12/2011 00:00:00;196,733355198393 21/12/2011 00:00:00;196,733355198393 22/12/2011 00:00:00;198,137094129189 22/12/2011 00:00:00;198,137094129189 22/12/2011 00:00:00;198,137094129189 23/12/2011 00:00:00;198,983273204296 23/12/2011 00:00:00;198,983273204296 23/12/2011 00:00:00;198,983273204296 27/12/2011 00:00:00;197,914070186913 27/12/2011 00:00:00;197,914070186913 27/12/2011 00:00:00;197,914070186913 28/12/2011 00:00:00;198,517546736602 28/12/2011 00:00:00;198,517546736602 28/12/2011 00:00:00;198,517546736602 29/12/2011 00:00:00;199,147261397146 29/12/2011 00:00:00;199,147261397146 29/12/2011 00:00:00;199,147261397146 30/12/2011 00:00:00;199,180059035716 30/12/2011 00:00:00;199,180059035716 30/12/2011 00:00:00;199,180059035716 02/01/2012 00:00:00;199,901607084256 02/01/2012 00:00:00;199,901607084256 02/01/2012 00:00:00;199,901607084256 03/01/2012 00:00:00;199,685142669694 03/01/2012 00:00:00;199,685142669694 03/01/2012 00:00:00;199,685142669694 04/01/2012 00:00:00;200,997048212495 04/01/2012 00:00:00;200,997048212495 04/01/2012 00:00:00;200,997048212495 05/01/2012 00:00:00;202,210560839585 05/01/2012 00:00:00;202,210560839585 05/01/2012 00:00:00;202,210560839585 06/01/2012 00:00:00;203,220728107542 06/01/2012 00:00:00;203,220728107542 06/01/2012 00:00:00;203,220728107542 09/01/2012 00:00:00;203,102656608690 09/01/2012 00:00:00;203,102656608690 09/01/2012 00:00:00;203,102656608690 10/01/2012 00:00:00;203,660216464380 10/01/2012 00:00:00;203,660216464380 10/01/2012 00:00:00;203,660216464380 11/01/2012 00:00:00;205,221384060313 11/01/2012 00:00:00;205,221384060313 11/01/2012 00:00:00;205,221384060313 12/01/2012 00:00:00;203,640537881238 12/01/2012 00:00:00;203,640537881238 12/01/2012 00:00:00;203,640537881238 13/01/2012 00:00:00;206,244670383697 13/01/2012 00:00:00;206,244670383697 13/01/2012 00:00:00;206,244670383697 16/01/2012 00:00:00;206,179075106557 16/01/2012 00:00:00;206,179075106557 16/01/2012 00:00:00;206,179075106557 17/01/2012 00:00:00;206,428337159690 17/01/2012 00:00:00;206,428337159690 17/01/2012 00:00:00;206,428337159690 18/01/2012 00:00:00;206,159396523415 18/01/2012 00:00:00;206,159396523415 18/01/2012 00:00:00;206,159396523415 19/01/2012 00:00:00;206,277468022267 19/01/2012 00:00:00;206,277468022267 19/01/2012 00:00:00;206,277468022267 20/01/2012 00:00:00;207,149885208230 20/01/2012 00:00:00;207,149885208230 20/01/2012 00:00:00;207,149885208230 23/01/2012 00:00:00;206,139717940273 23/01/2012 00:00:00;206,139717940273 23/01/2012 00:00:00;206,139717940273 24/01/2012 00:00:00;206,382420465692 24/01/2012 00:00:00;206,382420465692 24/01/2012 00:00:00;206,382420465692 25/01/2012 00:00:00;205,496884224301 25/01/2012 00:00:00;205,496884224301 25/01/2012 00:00:00;205,496884224301 26/01/2012 00:00:00;206,074122663133 26/01/2012 00:00:00;206,074122663133 26/01/2012 00:00:00;206,074122663133 27/01/2012 00:00:00;207,058051820234 27/01/2012 00:00:00;207,058051820234 27/01/2012 00:00:00;207,058051820234 30/01/2012 00:00:00;206,762873073104 30/01/2012 00:00:00;206,762873073104 30/01/2012 00:00:00;206,762873073104 31/01/2012 00:00:00;208,028861921906 31/01/2012 00:00:00;208,028861921906 31/01/2012 00:00:00;208,028861921906 01/02/2012 00:00:00;207,615611675924 01/02/2012 00:00:00;207,615611675924 01/02/2012 00:00:00;207,615611675924 02/02/2012 00:00:00;209,904886848111 02/02/2012 00:00:00;209,904886848111 02/02/2012 00:00:00;209,904886848111 03/02/2012 00:00:00;210,606756313510 03/02/2012 00:00:00;210,606756313510 03/02/2012 00:00:00;210,606756313510 06/02/2012 00:00:00;211,151197113772 06/02/2012 00:00:00;211,151197113772 06/02/2012 00:00:00;211,151197113772 07/02/2012 00:00:00;209,039029189863 07/02/2012 00:00:00;209,039029189863 07/02/2012 00:00:00;209,039029189863 08/02/2012 00:00:00;209,137422105573 08/02/2012 00:00:00;209,137422105573 08/02/2012 00:00:00;209,137422105573 09/02/2012 00:00:00;209,104624467003 09/02/2012 00:00:00;209,104624467003 09/02/2012 00:00:00;209,104624467003 10/02/2012 00:00:00;209,176779271857 10/02/2012 00:00:00;209,176779271857 10/02/2012 00:00:00;209,176779271857 13/02/2012 00:00:00;209,471958018987 13/02/2012 00:00:00;209,471958018987 13/02/2012 00:00:00;209,471958018987 14/02/2012 00:00:00;211,059363725776 14/02/2012 00:00:00;211,059363725776 14/02/2012 00:00:00;211,059363725776 15/02/2012 00:00:00;212,600852738567 15/02/2012 00:00:00;212,600852738567 15/02/2012 00:00:00;212,600852738567 16/02/2012 00:00:00;211,079042308918 16/02/2012 00:00:00;211,079042308918 16/02/2012 00:00:00;211,079042308918 17/02/2012 00:00:00;211,485733027186 17/02/2012 00:00:00;211,485733027186 17/02/2012 00:00:00;211,485733027186 20/02/2012 00:00:00;210,567399147226 20/02/2012 00:00:00;210,567399147226 20/02/2012 00:00:00;210,567399147226 21/02/2012 00:00:00;210,442768120660 21/02/2012 00:00:00;210,442768120660 21/02/2012 00:00:00;210,442768120660 22/02/2012 00:00:00;210,646113479794 22/02/2012 00:00:00;210,646113479794 22/02/2012 00:00:00;210,646113479794 23/02/2012 00:00:00;209,576910462411 23/02/2012 00:00:00;209,576910462411 23/02/2012 00:00:00;209,576910462411 24/02/2012 00:00:00;207,523778287928 24/02/2012 00:00:00;207,523778287928 24/02/2012 00:00:00;207,523778287928 27/02/2012 00:00:00;207,405706789076 27/02/2012 00:00:00;207,405706789076 27/02/2012 00:00:00;207,405706789076 28/02/2012 00:00:00;207,727123647062 28/02/2012 00:00:00;207,727123647062 28/02/2012 00:00:00;207,727123647062 29/02/2012 00:00:00;210,836339783500 29/02/2012 00:00:00;210,836339783500 29/02/2012 00:00:00;210,836339783500 01/03/2012 00:00:00;211,006887504064 01/03/2012 00:00:00;211,006887504064 01/03/2012 00:00:00;211,006887504064 02/03/2012 00:00:00;212,718924237419 02/03/2012 00:00:00;212,718924237419 02/03/2012 00:00:00;212,718924237419 05/03/2012 00:00:00;211,131518530630 05/03/2012 00:00:00;211,131518530630 05/03/2012 00:00:00;211,131518530630 06/03/2012 00:00:00;211,085601836632 06/03/2012 00:00:00;211,085601836632 06/03/2012 00:00:00;211,085601836632 07/03/2012 00:00:00;210,114791734959 07/03/2012 00:00:00;210,114791734959 07/03/2012 00:00:00;210,114791734959 08/03/2012 00:00:00;209,321088881565 08/03/2012 00:00:00;209,321088881565 08/03/2012 00:00:00;209,321088881565 09/03/2012 00:00:00;211,892423745454 09/03/2012 00:00:00;211,892423745454 09/03/2012 00:00:00;211,892423745454 12/03/2012 00:00:00;211,544768776612 12/03/2012 00:00:00;211,544768776612 12/03/2012 00:00:00;211,544768776612 13/03/2012 00:00:00;212,220400131154 13/03/2012 00:00:00;212,220400131154 13/03/2012 00:00:00;212,220400131154 14/03/2012 00:00:00;213,466710396815 14/03/2012 00:00:00;213,466710396815 14/03/2012 00:00:00;213,466710396815 15/03/2012 00:00:00;212,010495244306 15/03/2012 00:00:00;212,010495244306 15/03/2012 00:00:00;212,010495244306 16/03/2012 00:00:00;210,816661200358 16/03/2012 00:00:00;210,816661200358 16/03/2012 00:00:00;210,816661200358 19/03/2012 00:00:00;209,465398491273 19/03/2012 00:00:00;209,465398491273 19/03/2012 00:00:00;209,465398491273 20/03/2012 00:00:00;208,750409970446 20/03/2012 00:00:00;208,750409970446 20/03/2012 00:00:00;208,750409970446 21/03/2012 00:00:00;208,776648081302 21/03/2012 00:00:00;208,776648081302 21/03/2012 00:00:00;208,776648081302 22/03/2012 00:00:00;208,310921613608 22/03/2012 00:00:00;208,310921613608 22/03/2012 00:00:00;208,310921613608 23/03/2012 00:00:00;207,005575598521 23/03/2012 00:00:00;207,005575598521 23/03/2012 00:00:00;207,005575598521 26/03/2012 00:00:00;206,408658576547 26/03/2012 00:00:00;206,408658576547 26/03/2012 00:00:00;206,408658576547 27/03/2012 00:00:00;206,723515906819 27/03/2012 00:00:00;206,723515906819 27/03/2012 00:00:00;206,723515906819 28/03/2012 00:00:00;206,605444407967 28/03/2012 00:00:00;206,605444407967 28/03/2012 00:00:00;206,605444407967 29/03/2012 00:00:00;206,067563135419 29/03/2012 00:00:00;206,067563135419 29/03/2012 00:00:00;206,067563135419 30/03/2012 00:00:00;205,785503443717 30/03/2012 00:00:00;205,785503443717 30/03/2012 00:00:00;205,785503443717 02/04/2012 00:00:00;206,329944243979 02/04/2012 00:00:00;206,329944243979 02/04/2012 00:00:00;206,329944243979 03/04/2012 00:00:00;206,894063627383 03/04/2012 00:00:00;206,894063627383 03/04/2012 00:00:00;206,894063627383 04/04/2012 00:00:00;208,934076746438 04/04/2012 00:00:00;208,934076746438 04/04/2012 00:00:00;208,934076746438 05/04/2012 00:00:00;209,977041652965 05/04/2012 00:00:00;209,977041652965 05/04/2012 00:00:00;209,977041652965 10/04/2012 00:00:00;207,989504755622 10/04/2012 00:00:00;207,989504755622 10/04/2012 00:00:00;207,989504755622 11/04/2012 00:00:00;207,510659232500 11/04/2012 00:00:00;207,510659232500 11/04/2012 00:00:00;207,510659232500 12/04/2012 00:00:00;207,176123319085 12/04/2012 00:00:00;207,176123319085 12/04/2012 00:00:00;207,176123319085 13/04/2012 00:00:00;208,776648081302 13/04/2012 00:00:00;208,776648081302 13/04/2012 00:00:00;208,776648081302 16/04/2012 00:00:00;208,455231223316 16/04/2012 00:00:00;208,455231223316 16/04/2012 00:00:00;208,455231223316 17/04/2012 00:00:00;208,035421449620 17/04/2012 00:00:00;208,035421449620 17/04/2012 00:00:00;208,035421449620 18/04/2012 00:00:00;208,442112167888 18/04/2012 00:00:00;208,442112167888 18/04/2012 00:00:00;208,442112167888 19/04/2012 00:00:00;208,212528697898 19/04/2012 00:00:00;208,212528697898 19/04/2012 00:00:00;208,212528697898 20/04/2012 00:00:00;207,228599540797 20/04/2012 00:00:00;207,228599540797 20/04/2012 00:00:00;207,228599540797 23/04/2012 00:00:00;207,563135454212 23/04/2012 00:00:00;207,563135454212 23/04/2012 00:00:00;207,563135454212 24/04/2012 00:00:00;206,953099376809 24/04/2012 00:00:00;206,953099376809 24/04/2012 00:00:00;206,953099376809 25/04/2012 00:00:00;207,103968514231 25/04/2012 00:00:00;207,103968514231 25/04/2012 00:00:00;207,103968514231 26/04/2012 00:00:00;207,143325680515 26/04/2012 00:00:00;207,143325680515 26/04/2012 00:00:00;207,143325680515 27/04/2012 00:00:00;207,208920957655 27/04/2012 00:00:00;207,208920957655 27/04/2012 00:00:00;207,208920957655 30/04/2012 00:00:00;208,192850114756 30/04/2012 00:00:00;208,192850114756 30/04/2012 00:00:00;208,192850114756 02/05/2012 00:00:00;209,865529681827 02/05/2012 00:00:00;209,865529681827 02/05/2012 00:00:00;209,865529681827 03/05/2012 00:00:00;210,455887176087 03/05/2012 00:00:00;210,455887176087 03/05/2012 00:00:00;210,455887176087 04/05/2012 00:00:00;210,934732699209 04/05/2012 00:00:00;210,934732699209 04/05/2012 00:00:00;210,934732699209 07/05/2012 00:00:00;210,678911118363 07/05/2012 00:00:00;210,678911118363 07/05/2012 00:00:00;210,678911118363 09/05/2012 00:00:00;210,298458510951 09/05/2012 00:00:00;210,298458510951 09/05/2012 00:00:00;210,298458510951 10/05/2012 00:00:00;209,826172515543 10/05/2012 00:00:00;209,826172515543 10/05/2012 00:00:00;209,826172515543 11/05/2012 00:00:00;209,649065267264 11/05/2012 00:00:00;209,649065267264 11/05/2012 00:00:00;209,649065267264 14/05/2012 00:00:00;209,360446047848 14/05/2012 00:00:00;209,360446047848 14/05/2012 00:00:00;209,360446047848 15/05/2012 00:00:00;209,622827156408 15/05/2012 00:00:00;209,622827156408 15/05/2012 00:00:00;209,622827156408 16/05/2012 00:00:00;208,442112167888 16/05/2012 00:00:00;208,442112167888 16/05/2012 00:00:00;208,442112167888 18/05/2012 00:00:00;206,828468350243 18/05/2012 00:00:00;206,828468350243 18/05/2012 00:00:00;206,828468350243 21/05/2012 00:00:00;205,687110528006 21/05/2012 00:00:00;205,687110528006 21/05/2012 00:00:00;205,687110528006 22/05/2012 00:00:00;207,261397179367 22/05/2012 00:00:00;207,261397179367 22/05/2012 00:00:00;207,261397179367 23/05/2012 00:00:00;208,743850442732 23/05/2012 00:00:00;208,743850442732 23/05/2012 00:00:00;208,743850442732 24/05/2012 00:00:00;208,953755329580 24/05/2012 00:00:00;208,953755329580 24/05/2012 00:00:00;208,953755329580 25/05/2012 00:00:00;209,058707773004 25/05/2012 00:00:00;209,058707773004 25/05/2012 00:00:00;209,058707773004 29/05/2012 00:00:00;210,587077730367 29/05/2012 00:00:00;210,587077730367 29/05/2012 00:00:00;210,587077730367 30/05/2012 00:00:00;210,947851754637 30/05/2012 00:00:00;210,947851754637 30/05/2012 00:00:00;210,947851754637 31/05/2012 00:00:00;211,275828140337 31/05/2012 00:00:00;211,275828140337 31/05/2012 00:00:00;211,275828140337 01/06/2012 00:00:00;210,036077402391 01/06/2012 00:00:00;210,036077402391 01/06/2012 00:00:00;210,036077402391 04/06/2012 00:00:00;207,884552312197 04/06/2012 00:00:00;207,884552312197 04/06/2012 00:00:00;207,884552312197 05/06/2012 00:00:00;208,816005247586 05/06/2012 00:00:00;208,816005247586 05/06/2012 00:00:00;208,816005247586 06/06/2012 00:00:00;208,730731387304 06/06/2012 00:00:00;208,730731387304 06/06/2012 00:00:00;208,730731387304 07/06/2012 00:00:00;210,232863233811 07/06/2012 00:00:00;210,232863233811 07/06/2012 00:00:00;210,232863233811 08/06/2012 00:00:00;210,993768448635 08/06/2012 00:00:00;210,993768448635 08/06/2012 00:00:00;210,993768448635 11/06/2012 00:00:00;211,433256805473 11/06/2012 00:00:00;211,433256805473 11/06/2012 00:00:00;211,433256805473 12/06/2012 00:00:00;211,708756969461 12/06/2012 00:00:00;211,708756969461 12/06/2012 00:00:00;211,708756969461 13/06/2012 00:00:00;211,085601836631 13/06/2012 00:00:00;211,085601836631 13/06/2012 00:00:00;211,085601836631 14/06/2012 00:00:00;210,954411282351 14/06/2012 00:00:00;210,954411282351 14/06/2012 00:00:00;210,954411282351 15/06/2012 00:00:00;211,341423417477 15/06/2012 00:00:00;211,341423417477 15/06/2012 00:00:00;211,341423417477 18/06/2012 00:00:00;213,151853066542 18/06/2012 00:00:00;213,151853066542 18/06/2012 00:00:00;213,151853066542 19/06/2012 00:00:00;212,226959658868 19/06/2012 00:00:00;212,226959658868 19/06/2012 00:00:00;212,226959658868 20/06/2012 00:00:00;212,607412266280 20/06/2012 00:00:00;212,607412266280 20/06/2012 00:00:00;212,607412266280 21/06/2012 00:00:00;213,486388979956 21/06/2012 00:00:00;213,486388979956 21/06/2012 00:00:00;213,486388979956 22/06/2012 00:00:00;212,515578878284 22/06/2012 00:00:00;212,515578878284 22/06/2012 00:00:00;212,515578878284 25/06/2012 00:00:00;212,594293210852 25/06/2012 00:00:00;212,594293210852 25/06/2012 00:00:00;212,594293210852 26/06/2012 00:00:00;212,686126598848 26/06/2012 00:00:00;212,686126598848 26/06/2012 00:00:00;212,686126598848 27/06/2012 00:00:00;213,558543784810 27/06/2012 00:00:00;213,558543784810 27/06/2012 00:00:00;213,558543784810 28/06/2012 00:00:00;214,122663168214 28/06/2012 00:00:00;214,122663168214 28/06/2012 00:00:00;214,122663168214 29/06/2012 00:00:00;212,312233519150 29/06/2012 00:00:00;212,312233519150 29/06/2012 00:00:00;212,312233519150 02/07/2012 00:00:00;214,214496556211 02/07/2012 00:00:00;214,214496556211 02/07/2012 00:00:00;214,214496556211 03/07/2012 00:00:00;215,559199737581 03/07/2012 00:00:00;215,559199737581 03/07/2012 00:00:00;215,559199737581 04/07/2012 00:00:00;216,844867169526 04/07/2012 00:00:00;216,844867169526 04/07/2012 00:00:00;216,844867169526 05/07/2012 00:00:00;219,790095113113 05/07/2012 00:00:00;219,790095113113 05/07/2012 00:00:00;219,790095113113 06/07/2012 00:00:00;221,436536569328 06/07/2012 00:00:00;221,436536569328 06/07/2012 00:00:00;221,436536569328 09/07/2012 00:00:00;220,249262053094 09/07/2012 00:00:00;220,249262053094 09/07/2012 00:00:00;220,249262053094 10/07/2012 00:00:00;221,541489012752 10/07/2012 00:00:00;221,541489012752 10/07/2012 00:00:00;221,541489012752 11/07/2012 00:00:00;221,790751065884 11/07/2012 00:00:00;221,790751065884 11/07/2012 00:00:00;221,790751065884 12/07/2012 00:00:00;222,348310921575 12/07/2012 00:00:00;222,348310921575 12/07/2012 00:00:00;222,348310921575 13/07/2012 00:00:00;223,037061331545 13/07/2012 00:00:00;223,037061331545 13/07/2012 00:00:00;223,037061331545 16/07/2012 00:00:00;223,378156772673 16/07/2012 00:00:00;223,378156772673 16/07/2012 00:00:00;223,378156772673 17/07/2012 00:00:00;224,512955067196 17/07/2012 00:00:00;224,512955067196 17/07/2012 00:00:00;224,512955067196 18/07/2012 00:00:00;224,152181042926 18/07/2012 00:00:00;224,152181042926 18/07/2012 00:00:00;224,152181042926 19/07/2012 00:00:00;224,447359790056 19/07/2012 00:00:00;224,447359790056 19/07/2012 00:00:00;224,447359790056 20/07/2012 00:00:00;226,001967858275 20/07/2012 00:00:00;226,001967858275 20/07/2012 00:00:00;226,001967858275 23/07/2012 00:00:00;224,722859954044 23/07/2012 00:00:00;224,722859954044 23/07/2012 00:00:00;224,722859954044 24/07/2012 00:00:00;224,985241062604 24/07/2012 00:00:00;224,985241062604 24/07/2012 00:00:00;224,985241062604 25/07/2012 00:00:00;223,771728435513 25/07/2012 00:00:00;223,771728435513 25/07/2012 00:00:00;223,771728435513 26/07/2012 00:00:00;222,269596589007 26/07/2012 00:00:00;222,269596589007 26/07/2012 00:00:00;222,269596589007 27/07/2012 00:00:00;222,387668087859 27/07/2012 00:00:00;222,387668087859 27/07/2012 00:00:00;222,387668087859 30/07/2012 00:00:00;224,965562479462 30/07/2012 00:00:00;224,965562479462 30/07/2012 00:00:00;224,965562479462 31/07/2012 00:00:00;225,319776976018 31/07/2012 00:00:00;225,319776976018 31/07/2012 00:00:00;225,319776976018 01/08/2012 00:00:00;225,982289275132 01/08/2012 00:00:00;225,982289275132 01/08/2012 00:00:00;225,982289275132 02/08/2012 00:00:00;228,035421449616 02/08/2012 00:00:00;228,035421449616 02/08/2012 00:00:00;228,035421449616 03/08/2012 00:00:00;225,824860609996 03/08/2012 00:00:00;225,824860609996 03/08/2012 00:00:00;225,824860609996 06/08/2012 00:00:00;226,179075106553 06/08/2012 00:00:00;226,179075106553 06/08/2012 00:00:00;226,179075106553 07/08/2012 00:00:00;226,461134798255 07/08/2012 00:00:00;226,461134798255 07/08/2012 00:00:00;226,461134798255 08/08/2012 00:00:00;227,182682846795 08/08/2012 00:00:00;227,182682846795 08/08/2012 00:00:00;227,182682846795 09/08/2012 00:00:00;229,045588717572 09/08/2012 00:00:00;229,045588717572 09/08/2012 00:00:00;229,045588717572 10/08/2012 00:00:00;228,501147917310 10/08/2012 00:00:00;228,501147917310 10/08/2012 00:00:00;228,501147917310 13/08/2012 00:00:00;227,405706789071 13/08/2012 00:00:00;227,405706789071 13/08/2012 00:00:00;227,405706789071 14/08/2012 00:00:00;227,359790095073 14/08/2012 00:00:00;227,359790095073 14/08/2012 00:00:00;227,359790095073 16/08/2012 00:00:00;226,579206297107 16/08/2012 00:00:00;226,579206297107 16/08/2012 00:00:00;226,579206297107 17/08/2012 00:00:00;227,163004263653 17/08/2012 00:00:00;227,163004263653 17/08/2012 00:00:00;227,163004263653 20/08/2012 00:00:00;226,618563463391 20/08/2012 00:00:00;226,618563463391 20/08/2012 00:00:00;226,618563463391 21/08/2012 00:00:00;224,867169563752 21/08/2012 00:00:00;224,867169563752 21/08/2012 00:00:00;224,867169563752 22/08/2012 00:00:00;224,893407674608 22/08/2012 00:00:00;224,893407674608 22/08/2012 00:00:00;224,893407674608 23/08/2012 00:00:00;223,745490324657 23/08/2012 00:00:00;223,745490324657 23/08/2012 00:00:00;223,745490324657 24/08/2012 00:00:00;224,073466710357 24/08/2012 00:00:00;224,073466710357 24/08/2012 00:00:00;224,073466710357 27/08/2012 00:00:00;224,329288291203 27/08/2012 00:00:00;224,329288291203 27/08/2012 00:00:00;224,329288291203 28/08/2012 00:00:00;223,529025910095 28/08/2012 00:00:00;223,529025910095 28/08/2012 00:00:00;223,529025910095 29/08/2012 00:00:00;223,778287963227 29/08/2012 00:00:00;223,778287963227 29/08/2012 00:00:00;223,778287963227 30/08/2012 00:00:00;223,640537881233 30/08/2012 00:00:00;223,640537881233 30/08/2012 00:00:00;223,640537881233 31/08/2012 00:00:00;223,312561495533 31/08/2012 00:00:00;223,312561495533 31/08/2012 00:00:00;223,312561495533 03/09/2012 00:00:00;223,135454247255 03/09/2012 00:00:00;223,135454247255 03/09/2012 00:00:00;223,135454247255 04/09/2012 00:00:00;223,752049852371 04/09/2012 00:00:00;223,752049852371 04/09/2012 00:00:00;223,752049852371 05/09/2012 00:00:00;223,214168579823 05/09/2012 00:00:00;223,214168579823 05/09/2012 00:00:00;223,214168579823 06/09/2012 00:00:00;224,060347654929 06/09/2012 00:00:00;224,060347654929 06/09/2012 00:00:00;224,060347654929 07/09/2012 00:00:00;224,499836011767 07/09/2012 00:00:00;224,499836011767 07/09/2012 00:00:00;224,499836011767 10/09/2012 00:00:00;224,749098064900 10/09/2012 00:00:00;224,749098064900 10/09/2012 00:00:00;224,749098064900 11/09/2012 00:00:00;224,526074122623 11/09/2012 00:00:00;224,526074122623 11/09/2012 00:00:00;224,526074122623 12/09/2012 00:00:00;224,676943260045 12/09/2012 00:00:00;224,676943260045 12/09/2012 00:00:00;224,676943260045 13/09/2012 00:00:00;225,162348310882 13/09/2012 00:00:00;225,162348310882 13/09/2012 00:00:00;225,162348310882 14/09/2012 00:00:00;224,860610036038 14/09/2012 00:00:00;224,860610036038 14/09/2012 00:00:00;224,860610036038 17/09/2012 00:00:00;224,355526402059 17/09/2012 00:00:00;224,355526402059 17/09/2012 00:00:00;224,355526402059 18/09/2012 00:00:00;224,211216792351 18/09/2012 00:00:00;224,211216792351 18/09/2012 00:00:00;224,211216792351 19/09/2012 00:00:00;224,611347982905 19/09/2012 00:00:00;224,611347982905 19/09/2012 00:00:00;224,611347982905 20/09/2012 00:00:00;225,378812725444 20/09/2012 00:00:00;225,378812725444 20/09/2012 00:00:00;225,378812725444 21/09/2012 00:00:00;224,854050508323 21/09/2012 00:00:00;224,854050508323 21/09/2012 00:00:00;224,854050508323 24/09/2012 00:00:00;226,021646441416 24/09/2012 00:00:00;226,021646441416 24/09/2012 00:00:00;226,021646441416 25/09/2012 00:00:00;225,470646113440 25/09/2012 00:00:00;225,470646113440 25/09/2012 00:00:00;225,470646113440 26/09/2012 00:00:00;225,667431944860 26/09/2012 00:00:00;225,667431944860 26/09/2012 00:00:00;225,667431944860 27/09/2012 00:00:00;225,969170219704 27/09/2012 00:00:00;225,969170219704 27/09/2012 00:00:00;225,969170219704 28/09/2012 00:00:00;226,828468350238 28/09/2012 00:00:00;226,828468350238 28/09/2012 00:00:00;226,828468350238 01/10/2012 00:00:00;227,169563791367 01/10/2012 00:00:00;227,169563791367 01/10/2012 00:00:00;227,169563791367 02/10/2012 00:00:00;226,703837323672 02/10/2012 00:00:00;226,703837323672 02/10/2012 00:00:00;226,703837323672 03/10/2012 00:00:00;227,103968514227 03/10/2012 00:00:00;227,103968514227 03/10/2012 00:00:00;227,103968514227 04/10/2012 00:00:00;226,651361101960 04/10/2012 00:00:00;226,651361101960 04/10/2012 00:00:00;226,651361101960 05/10/2012 00:00:00;226,821908822524 05/10/2012 00:00:00;226,821908822524 05/10/2012 00:00:00;226,821908822524 08/10/2012 00:00:00;226,789111183954 08/10/2012 00:00:00;226,789111183954 08/10/2012 00:00:00;226,789111183954 09/10/2012 00:00:00;227,012135126230 09/10/2012 00:00:00;227,012135126230 09/10/2012 00:00:00;227,012135126230 10/10/2012 00:00:00;226,664480157388 10/10/2012 00:00:00;226,664480157388 10/10/2012 00:00:00;226,664480157388 11/10/2012 00:00:00;226,828468350238 11/10/2012 00:00:00;226,828468350238 11/10/2012 00:00:00;226,828468350238 12/10/2012 00:00:00;227,359790095073 12/10/2012 00:00:00;227,359790095073 12/10/2012 00:00:00;227,359790095073 15/10/2012 00:00:00;227,897671367621 15/10/2012 00:00:00;227,897671367621 15/10/2012 00:00:00;227,897671367621 16/10/2012 00:00:00;228,087897671327 16/10/2012 00:00:00;228,087897671327 16/10/2012 00:00:00;228,087897671327 17/10/2012 00:00:00;228,022302394187 17/10/2012 00:00:00;228,022302394187 17/10/2012 00:00:00;228,022302394187 18/10/2012 00:00:00;227,904230895335 18/10/2012 00:00:00;227,904230895335 18/10/2012 00:00:00;227,904230895335 19/10/2012 00:00:00;228,238766808749 19/10/2012 00:00:00;228,238766808749 19/10/2012 00:00:00;228,238766808749 22/10/2012 00:00:00;228,009183338759 22/10/2012 00:00:00;228,009183338759 22/10/2012 00:00:00;228,009183338759 23/10/2012 00:00:00;227,136766152796 23/10/2012 00:00:00;227,136766152796 23/10/2012 00:00:00;227,136766152796 24/10/2012 00:00:00;227,681206953059 24/10/2012 00:00:00;227,681206953059 24/10/2012 00:00:00;227,681206953059 25/10/2012 00:00:00;227,582814037349 25/10/2012 00:00:00;227,582814037349 25/10/2012 00:00:00;227,582814037349 26/10/2012 00:00:00;227,084289931084 26/10/2012 00:00:00;227,084289931084 26/10/2012 00:00:00;227,084289931084 29/10/2012 00:00:00;227,103968514226 29/10/2012 00:00:00;227,103968514226 29/10/2012 00:00:00;227,103968514226 30/10/2012 00:00:00;226,251229911406 30/10/2012 00:00:00;226,251229911406 30/10/2012 00:00:00;226,251229911406 31/10/2012 00:00:00;226,146277467982 31/10/2012 00:00:00;226,146277467982 31/10/2012 00:00:00;226,146277467982 02/11/2012 00:00:00;229,491636602124 02/11/2012 00:00:00;229,491636602124 02/11/2012 00:00:00;229,491636602124 05/11/2012 00:00:00;230,639553952074 05/11/2012 00:00:00;230,639553952074 05/11/2012 00:00:00;230,639553952074 06/11/2012 00:00:00;230,731387340070 06/11/2012 00:00:00;230,731387340070 06/11/2012 00:00:00;230,731387340070 07/11/2012 00:00:00;231,525090193465 07/11/2012 00:00:00;231,525090193465 07/11/2012 00:00:00;231,525090193465 08/11/2012 00:00:00;231,249590029476 08/11/2012 00:00:00;231,249590029476 08/11/2012 00:00:00;231,249590029476 09/11/2012 00:00:00;231,039685142628 09/11/2012 00:00:00;231,039685142628 09/11/2012 00:00:00;231,039685142628 12/11/2012 00:00:00;231,059363725770 12/11/2012 00:00:00;231,059363725770 12/11/2012 00:00:00;231,059363725770 13/11/2012 00:00:00;230,449327648368 13/11/2012 00:00:00;230,449327648368 13/11/2012 00:00:00;230,449327648368 14/11/2012 00:00:00;229,668743850402 14/11/2012 00:00:00;229,668743850402 14/11/2012 00:00:00;229,668743850402 15/11/2012 00:00:00;228,488028861881 15/11/2012 00:00:00;228,488028861881 15/11/2012 00:00:00;228,488028861881 16/11/2012 00:00:00;228,920957691005 16/11/2012 00:00:00;228,920957691005 16/11/2012 00:00:00;228,920957691005 19/11/2012 00:00:00;228,448671695597 19/11/2012 00:00:00;228,448671695597 19/11/2012 00:00:00;228,448671695597 20/11/2012 00:00:00;228,448671695597 20/11/2012 00:00:00;228,448671695597 20/11/2012 00:00:00;228,448671695597 21/11/2012 00:00:00;228,435552640169 21/11/2012 00:00:00;228,435552640169 21/11/2012 00:00:00;228,435552640169 22/11/2012 00:00:00;228,114135782183 22/11/2012 00:00:00;228,114135782183 22/11/2012 00:00:00;228,114135782183 23/11/2012 00:00:00;226,992456543088 23/11/2012 00:00:00;226,992456543088 23/11/2012 00:00:00;226,992456543088 26/11/2012 00:00:00;227,372909150500 26/11/2012 00:00:00;227,372909150500 26/11/2012 00:00:00;227,372909150500 27/11/2012 00:00:00;228,238766808749 27/11/2012 00:00:00;228,238766808749 27/11/2012 00:00:00;228,238766808749 28/11/2012 00:00:00;228,127254837611 28/11/2012 00:00:00;228,127254837611 28/11/2012 00:00:00;228,127254837611 29/11/2012 00:00:00;228,861921941579 29/11/2012 00:00:00;228,861921941579 29/11/2012 00:00:00;228,861921941579 30/11/2012 00:00:00;228,960314857289 30/11/2012 00:00:00;228,960314857289 30/11/2012 00:00:00;228,960314857289 03/12/2012 00:00:00;227,943588061619 03/12/2012 00:00:00;227,943588061619 03/12/2012 00:00:00;227,943588061619 04/12/2012 00:00:00;227,714004591628 04/12/2012 00:00:00;227,714004591628 04/12/2012 00:00:00;227,714004591628 05/12/2012 00:00:00;228,461790751025 05/12/2012 00:00:00;228,461790751025 05/12/2012 00:00:00;228,461790751025 06/12/2012 00:00:00;231,177435224622 06/12/2012 00:00:00;231,177435224622 06/12/2012 00:00:00;231,177435224622 07/12/2012 00:00:00;231,695637914028 07/12/2012 00:00:00;231,695637914028 07/12/2012 00:00:00;231,695637914028 10/12/2012 00:00:00;231,321744834330 10/12/2012 00:00:00;231,321744834330 10/12/2012 00:00:00;231,321744834330 11/12/2012 00:00:00;230,770744506354 11/12/2012 00:00:00;230,770744506354 11/12/2012 00:00:00;230,770744506354 12/12/2012 00:00:00;229,734339127541 12/12/2012 00:00:00;229,734339127541 12/12/2012 00:00:00;229,734339127541 13/12/2012 00:00:00;229,852410626393 13/12/2012 00:00:00;229,852410626393 13/12/2012 00:00:00;229,852410626393 14/12/2012 00:00:00;228,579862249877 14/12/2012 00:00:00;228,579862249877 14/12/2012 00:00:00;228,579862249877 17/12/2012 00:00:00;228,422433584741 17/12/2012 00:00:00;228,422433584741 17/12/2012 00:00:00;228,422433584741 18/12/2012 00:00:00;227,372909150500 18/12/2012 00:00:00;227,372909150500 18/12/2012 00:00:00;227,372909150500 19/12/2012 00:00:00;228,743850442727 19/12/2012 00:00:00;228,743850442727 19/12/2012 00:00:00;228,743850442727 20/12/2012 00:00:00;229,163660216423 20/12/2012 00:00:00;229,163660216423 20/12/2012 00:00:00;229,163660216423 21/12/2012 00:00:00;229,367005575557 21/12/2012 00:00:00;229,367005575557 21/12/2012 00:00:00;229,367005575557 24/12/2012 00:00:00;229,294850770703 24/12/2012 00:00:00;229,294850770703 24/12/2012 00:00:00;229,294850770703 27/12/2012 00:00:00;229,727779599827 27/12/2012 00:00:00;229,727779599827 27/12/2012 00:00:00;229,727779599827 28/12/2012 00:00:00;229,970482125245 28/12/2012 00:00:00;229,970482125245 28/12/2012 00:00:00;229,970482125245 31/12/2012 00:00:00;230,639553952074 31/12/2012 00:00:00;230,639553952074 31/12/2012 00:00:00;230,639553952074 02/01/2013 00:00:00;233,342079370243 02/01/2013 00:00:00;233,342079370243 02/01/2013 00:00:00;233,342079370243 03/01/2013 00:00:00;235,178747130164 03/01/2013 00:00:00;235,178747130164 03/01/2013 00:00:00;235,178747130164 04/01/2013 00:00:00;235,834699901564 04/01/2013 00:00:00;235,834699901564 04/01/2013 00:00:00;235,834699901564 07/01/2013 00:00:00;234,870449327606 07/01/2013 00:00:00;234,870449327606 07/01/2013 00:00:00;234,870449327606 08/01/2013 00:00:00;234,476877664766 08/01/2013 00:00:00;234,476877664766 08/01/2013 00:00:00;234,476877664766 09/01/2013 00:00:00;234,732699245612 09/01/2013 00:00:00;234,732699245612 09/01/2013 00:00:00;234,732699245612 10/01/2013 00:00:00;232,056411938298 10/01/2013 00:00:00;232,056411938298 10/01/2013 00:00:00;232,056411938298 11/01/2013 00:00:00;229,642505739545 11/01/2013 00:00:00;229,642505739545 11/01/2013 00:00:00;229,642505739545 14/01/2013 00:00:00;230,160708428951 14/01/2013 00:00:00;230,160708428951 14/01/2013 00:00:00;230,160708428951 15/01/2013 00:00:00;230,291898983231 15/01/2013 00:00:00;230,291898983231 15/01/2013 00:00:00;230,291898983231 16/01/2013 00:00:00;230,954411282346 16/01/2013 00:00:00;230,954411282346 16/01/2013 00:00:00;230,954411282346 17/01/2013 00:00:00;230,062315513241 17/01/2013 00:00:00;230,062315513241 17/01/2013 00:00:00;230,062315513241 18/01/2013 00:00:00;231,203673335478 18/01/2013 00:00:00;231,203673335478 18/01/2013 00:00:00;231,203673335478 21/01/2013 00:00:00;231,236470974048 21/01/2013 00:00:00;231,236470974048 21/01/2013 00:00:00;231,236470974048 22/01/2013 00:00:00;231,407018694612 22/01/2013 00:00:00;231,407018694612 22/01/2013 00:00:00;231,407018694612 23/01/2013 00:00:00;231,420137750040 23/01/2013 00:00:00;231,420137750040 23/01/2013 00:00:00;231,420137750040 24/01/2013 00:00:00;230,134470318095 24/01/2013 00:00:00;230,134470318095 24/01/2013 00:00:00;230,134470318095 25/01/2013 00:00:00;228,146933420752 25/01/2013 00:00:00;228,146933420752 25/01/2013 00:00:00;228,146933420752 28/01/2013 00:00:00;227,438504427640 28/01/2013 00:00:00;227,438504427640 28/01/2013 00:00:00;227,438504427640 29/01/2013 00:00:00;227,372909150500 29/01/2013 00:00:00;227,372909150500 29/01/2013 00:00:00;227,372909150500 30/01/2013 00:00:00;225,450967530297 30/01/2013 00:00:00;225,450967530297 30/01/2013 00:00:00;225,450967530297 31/01/2013 00:00:00;224,631026566046 31/01/2013 00:00:00;224,631026566046 31/01/2013 00:00:00;224,631026566046 01/02/2013 00:00:00;223,312561495532 01/02/2013 00:00:00;223,312561495532 01/02/2013 00:00:00;223,312561495532 04/02/2013 00:00:00;224,801574286610 04/02/2013 00:00:00;224,801574286610 04/02/2013 00:00:00;224,801574286610 05/02/2013 00:00:00;223,653656936660 05/02/2013 00:00:00;223,653656936660 05/02/2013 00:00:00;223,653656936660 06/02/2013 00:00:00;224,480157428624 06/02/2013 00:00:00;224,480157428624 06/02/2013 00:00:00;224,480157428624 07/02/2013 00:00:00;226,041325024557 07/02/2013 00:00:00;226,041325024557 07/02/2013 00:00:00;226,041325024557 08/02/2013 00:00:00;227,169563791366 08/02/2013 00:00:00;227,169563791366 08/02/2013 00:00:00;227,169563791366 11/02/2013 00:00:00;226,388979993399 11/02/2013 00:00:00;226,388979993399 11/02/2013 00:00:00;226,388979993399 12/02/2013 00:00:00;225,267300754305 12/02/2013 00:00:00;225,267300754305 12/02/2013 00:00:00;225,267300754305 13/02/2013 00:00:00;225,496884224295 13/02/2013 00:00:00;225,496884224295 13/02/2013 00:00:00;225,496884224295 14/02/2013 00:00:00;227,536897343350 14/02/2013 00:00:00;227,536897343350 14/02/2013 00:00:00;227,536897343350 15/02/2013 00:00:00;227,484421121638 15/02/2013 00:00:00;227,484421121638 15/02/2013 00:00:00;227,484421121638 18/02/2013 00:00:00;227,392587733642 18/02/2013 00:00:00;227,392587733642 18/02/2013 00:00:00;227,392587733642 19/02/2013 00:00:00;226,657920629673 19/02/2013 00:00:00;226,657920629673 19/02/2013 00:00:00;226,657920629673 20/02/2013 00:00:00;227,668087897630 20/02/2013 00:00:00;227,668087897630 20/02/2013 00:00:00;227,668087897630 21/02/2013 00:00:00;228,802886192152 21/02/2013 00:00:00;228,802886192152 21/02/2013 00:00:00;228,802886192152 22/02/2013 00:00:00;228,756969498154 22/02/2013 00:00:00;228,756969498154 22/02/2013 00:00:00;228,756969498154 25/02/2013 00:00:00;228,934076746432 25/02/2013 00:00:00;228,934076746432 25/02/2013 00:00:00;228,934076746432 26/02/2013 00:00:00;230,567399147219 26/02/2013 00:00:00;230,567399147219 26/02/2013 00:00:00;230,567399147219 27/02/2013 00:00:00;230,245982289233 27/02/2013 00:00:00;230,245982289233 27/02/2013 00:00:00;230,245982289233 28/02/2013 00:00:00;231,144637586052 28/02/2013 00:00:00;231,144637586052 28/02/2013 00:00:00;231,144637586052 01/03/2013 00:00:00;231,846507051450 01/03/2013 00:00:00;231,846507051450 01/03/2013 00:00:00;231,846507051450 04/03/2013 00:00:00;231,630042636888 04/03/2013 00:00:00;231,630042636888 04/03/2013 00:00:00;231,630042636888 05/03/2013 00:00:00;232,056411938298 05/03/2013 00:00:00;232,056411938298 05/03/2013 00:00:00;232,056411938298 06/03/2013 00:00:00;233,158412594251 06/03/2013 00:00:00;233,158412594251 06/03/2013 00:00:00;233,158412594251 07/03/2013 00:00:00;231,407018694612 07/03/2013 00:00:00;231,407018694612 07/03/2013 00:00:00;231,407018694612 08/03/2013 00:00:00;233,145293538823 08/03/2013 00:00:00;233,145293538823 08/03/2013 00:00:00;233,145293538823 11/03/2013 00:00:00;232,345031157714 11/03/2013 00:00:00;232,345031157714 11/03/2013 00:00:00;232,345031157714 12/03/2013 00:00:00;231,866185634592 12/03/2013 00:00:00;231,866185634592 12/03/2013 00:00:00;231,866185634592 13/03/2013 00:00:00;231,898983273162 13/03/2013 00:00:00;231,898983273162 13/03/2013 00:00:00;231,898983273162 14/03/2013 00:00:00;231,341423417472 14/03/2013 00:00:00;231,341423417472 14/03/2013 00:00:00;231,341423417472 15/03/2013 00:00:00;229,878648737249 15/03/2013 00:00:00;229,878648737249 15/03/2013 00:00:00;229,878648737249 18/03/2013 00:00:00;230,383732371227 18/03/2013 00:00:00;230,383732371227 18/03/2013 00:00:00;230,383732371227 19/03/2013 00:00:00;230,842899311207 19/03/2013 00:00:00;230,842899311207 19/03/2013 00:00:00;230,842899311207 20/03/2013 00:00:00;230,206625122949 20/03/2013 00:00:00;230,206625122949 20/03/2013 00:00:00;230,206625122949 21/03/2013 00:00:00;230,265660872375 21/03/2013 00:00:00;230,265660872375 21/03/2013 00:00:00;230,265660872375 22/03/2013 00:00:00;228,717612331870 22/03/2013 00:00:00;228,717612331870 22/03/2013 00:00:00;228,717612331870 25/03/2013 00:00:00;230,482125286937 25/03/2013 00:00:00;230,482125286937 25/03/2013 00:00:00;230,482125286937 26/03/2013 00:00:00;231,492292554894 26/03/2013 00:00:00;231,492292554894 26/03/2013 00:00:00;231,492292554894 27/03/2013 00:00:00;233,079698261682 27/03/2013 00:00:00;233,079698261682 27/03/2013 00:00:00;233,079698261682 28/03/2013 00:00:00;232,253197769718 28/03/2013 00:00:00;232,253197769718 28/03/2013 00:00:00;232,253197769718 02/04/2013 00:00:00;232,220400131148 02/04/2013 00:00:00;232,220400131148 02/04/2013 00:00:00;232,220400131148 03/04/2013 00:00:00;231,715316497170 03/04/2013 00:00:00;231,715316497170 03/04/2013 00:00:00;231,715316497170 04/04/2013 00:00:00;231,000327976343 04/04/2013 00:00:00;231,000327976343 04/04/2013 00:00:00;231,000327976343 05/04/2013 00:00:00;228,822564775294 05/04/2013 00:00:00;228,822564775294 05/04/2013 00:00:00;228,822564775294 08/04/2013 00:00:00;229,340767464700 08/04/2013 00:00:00;229,340767464700 08/04/2013 00:00:00;229,340767464700 09/04/2013 00:00:00;229,209576910420 09/04/2013 00:00:00;229,209576910420 09/04/2013 00:00:00;229,209576910420 10/04/2013 00:00:00;230,121351262667 10/04/2013 00:00:00;230,121351262667 10/04/2013 00:00:00;230,121351262667 11/04/2013 00:00:00;229,590029517832 11/04/2013 00:00:00;229,590029517832 11/04/2013 00:00:00;229,590029517832 12/04/2013 00:00:00;229,701541488970 12/04/2013 00:00:00;229,701541488970 12/04/2013 00:00:00;229,701541488970 15/04/2013 00:00:00;228,914398163290 15/04/2013 00:00:00;228,914398163290 15/04/2013 00:00:00;228,914398163290 16/04/2013 00:00:00;227,077730403369 16/04/2013 00:00:00;227,077730403369 16/04/2013 00:00:00;227,077730403369 17/04/2013 00:00:00;228,488028861880 17/04/2013 00:00:00;228,488028861880 17/04/2013 00:00:00;228,488028861880 18/04/2013 00:00:00;227,602492620489 18/04/2013 00:00:00;227,602492620489 18/04/2013 00:00:00;227,602492620489 19/04/2013 00:00:00;228,573302722162 19/04/2013 00:00:00;228,573302722162 19/04/2013 00:00:00;228,573302722162 22/04/2013 00:00:00;229,262053132132 22/04/2013 00:00:00;229,262053132132 22/04/2013 00:00:00;229,262053132132 23/04/2013 00:00:00;229,957363069816 23/04/2013 00:00:00;229,957363069816 23/04/2013 00:00:00;229,957363069816 24/04/2013 00:00:00;230,600196785789 24/04/2013 00:00:00;230,600196785789 24/04/2013 00:00:00;230,600196785789 25/04/2013 00:00:00;231,039685142627 25/04/2013 00:00:00;231,039685142627 25/04/2013 00:00:00;231,039685142627 26/04/2013 00:00:00;230,770744506353 26/04/2013 00:00:00;230,770744506353 26/04/2013 00:00:00;230,770744506353 29/04/2013 00:00:00;230,022958346956 29/04/2013 00:00:00;230,022958346956 29/04/2013 00:00:00;230,022958346956 30/04/2013 00:00:00;229,799934404680 30/04/2013 00:00:00;229,799934404680 30/04/2013 00:00:00;229,799934404680 02/05/2013 00:00:00;231,892423745447 02/05/2013 00:00:00;231,892423745447 02/05/2013 00:00:00;231,892423745447 03/05/2013 00:00:00;231,905542800875 03/05/2013 00:00:00;231,905542800875 03/05/2013 00:00:00;231,905542800875 06/05/2013 00:00:00;232,535257461420 06/05/2013 00:00:00;232,535257461420 06/05/2013 00:00:00;232,535257461420 07/05/2013 00:00:00;233,033781567684 07/05/2013 00:00:00;233,033781567684 07/05/2013 00:00:00;233,033781567684 10/05/2013 00:00:00;234,562151525047 10/05/2013 00:00:00;234,562151525047 10/05/2013 00:00:00;234,562151525047 13/05/2013 00:00:00;233,565103312518 13/05/2013 00:00:00;233,565103312518 13/05/2013 00:00:00;233,565103312518 14/05/2013 00:00:00;233,827484421078 14/05/2013 00:00:00;233,827484421078 14/05/2013 00:00:00;233,827484421078 15/05/2013 00:00:00;235,231223351875 15/05/2013 00:00:00;235,231223351875 15/05/2013 00:00:00;235,231223351875 16/05/2013 00:00:00;234,713020662469 16/05/2013 00:00:00;234,713020662469 16/05/2013 00:00:00;234,713020662469 17/05/2013 00:00:00;235,952771400415 17/05/2013 00:00:00;235,952771400415 17/05/2013 00:00:00;235,952771400415 21/05/2013 00:00:00;234,424401443053 21/05/2013 00:00:00;234,424401443053 21/05/2013 00:00:00;234,424401443053 22/05/2013 00:00:00;234,837651689035 22/05/2013 00:00:00;234,837651689035 22/05/2013 00:00:00;234,837651689035 23/05/2013 00:00:00;231,780911774309 23/05/2013 00:00:00;231,780911774309 23/05/2013 00:00:00;231,780911774309 24/05/2013 00:00:00;231,275828140331 24/05/2013 00:00:00;231,275828140331 24/05/2013 00:00:00;231,275828140331 27/05/2013 00:00:00;231,282387668045 27/05/2013 00:00:00;231,282387668045 27/05/2013 00:00:00;231,282387668045 28/05/2013 00:00:00;231,938340439445 28/05/2013 00:00:00;231,938340439445 28/05/2013 00:00:00;231,938340439445 29/05/2013 00:00:00;228,966874385002 29/05/2013 00:00:00;228,966874385002 29/05/2013 00:00:00;228,966874385002 30/05/2013 00:00:00;226,021646441414 30/05/2013 00:00:00;226,021646441414 30/05/2013 00:00:00;226,021646441414 31/05/2013 00:00:00;225,982289275130 31/05/2013 00:00:00;225,982289275130 31/05/2013 00:00:00;225,982289275130 03/06/2013 00:00:00;223,122335191825 03/06/2013 00:00:00;223,122335191825 03/06/2013 00:00:00;223,122335191825 04/06/2013 00:00:00;223,227287635249 04/06/2013 00:00:00;223,227287635249 04/06/2013 00:00:00;223,227287635249 05/06/2013 00:00:00;221,908822564734 05/06/2013 00:00:00;221,908822564734 05/06/2013 00:00:00;221,908822564734 06/06/2013 00:00:00;218,104296490612 06/06/2013 00:00:00;218,104296490612 06/06/2013 00:00:00;218,104296490612 07/06/2013 00:00:00;217,743522466342 07/06/2013 00:00:00;217,743522466342 07/06/2013 00:00:00;217,743522466342 10/06/2013 00:00:00;216,602164644105 10/06/2013 00:00:00;216,602164644105 10/06/2013 00:00:00;216,602164644105 11/06/2013 00:00:00;213,348638897960 11/06/2013 00:00:00;213,348638897960 11/06/2013 00:00:00;213,348638897960 12/06/2013 00:00:00;212,522138405995 12/06/2013 00:00:00;212,522138405995 12/06/2013 00:00:00;212,522138405995 13/06/2013 00:00:00;212,449983601141 13/06/2013 00:00:00;212,449983601141 13/06/2013 00:00:00;212,449983601141 14/06/2013 00:00:00;213,630698589662 14/06/2013 00:00:00;213,630698589662 14/06/2013 00:00:00;213,630698589662 17/06/2013 00:00:00;213,801246310226 17/06/2013 00:00:00;213,801246310226 17/06/2013 00:00:00;213,801246310226 18/06/2013 00:00:00;212,994424401403 18/06/2013 00:00:00;212,994424401403 18/06/2013 00:00:00;212,994424401403 19/06/2013 00:00:00;212,279435880577 19/06/2013 00:00:00;212,279435880577 19/06/2013 00:00:00;212,279435880577 20/06/2013 00:00:00;211,662840275461 20/06/2013 00:00:00;211,662840275461 20/06/2013 00:00:00;211,662840275461 21/06/2013 00:00:00;210,934732699206 21/06/2013 00:00:00;210,934732699206 21/06/2013 00:00:00;210,934732699206 24/06/2013 00:00:00;210,488684814654 24/06/2013 00:00:00;210,488684814654 24/06/2013 00:00:00;210,488684814654 25/06/2013 00:00:00;211,052804198058 25/06/2013 00:00:00;211,052804198058 25/06/2013 00:00:00;211,052804198058 26/06/2013 00:00:00;212,509019350567 26/06/2013 00:00:00;212,509019350567 26/06/2013 00:00:00;212,509019350567 27/06/2013 00:00:00;212,804198097697 27/06/2013 00:00:00;212,804198097697 27/06/2013 00:00:00;212,804198097697 28/06/2013 00:00:00;213,899639225936 28/06/2013 00:00:00;213,899639225936 28/06/2013 00:00:00;213,899639225936 01/07/2013 00:00:00;214,404722859914 01/07/2013 00:00:00;214,404722859914 01/07/2013 00:00:00;214,404722859914 02/07/2013 00:00:00;214,339127582774 02/07/2013 00:00:00;214,339127582774 02/07/2013 00:00:00;214,339127582774 03/07/2013 00:00:00;213,296162676247 03/07/2013 00:00:00;213,296162676247 03/07/2013 00:00:00;213,296162676247 04/07/2013 00:00:00;213,604460478806 04/07/2013 00:00:00;213,604460478806 04/07/2013 00:00:00;213,604460478806 05/07/2013 00:00:00;213,873401115080 05/07/2013 00:00:00;213,873401115080 05/07/2013 00:00:00;213,873401115080 08/07/2013 00:00:00;213,571662840236 08/07/2013 00:00:00;213,571662840236 08/07/2013 00:00:00;213,571662840236 09/07/2013 00:00:00;213,834043948796 09/07/2013 00:00:00;213,834043948796 09/07/2013 00:00:00;213,834043948796 10/07/2013 00:00:00;213,873401115080 10/07/2013 00:00:00;213,873401115080 10/07/2013 00:00:00;213,873401115080 11/07/2013 00:00:00;214,096425057356 11/07/2013 00:00:00;214,096425057356 11/07/2013 00:00:00;214,096425057356 12/07/2013 00:00:00;213,755329616228 12/07/2013 00:00:00;213,755329616228 12/07/2013 00:00:00;213,755329616228 15/07/2013 00:00:00;214,765496884184 15/07/2013 00:00:00;214,765496884184 15/07/2013 00:00:00;214,765496884184 16/07/2013 00:00:00;213,309281731675 16/07/2013 00:00:00;213,309281731675 16/07/2013 00:00:00;213,309281731675 17/07/2013 00:00:00;214,286651361062 17/07/2013 00:00:00;214,286651361062 17/07/2013 00:00:00;214,286651361062 18/07/2013 00:00:00;214,535913414194 18/07/2013 00:00:00;214,535913414194 18/07/2013 00:00:00;214,535913414194 19/07/2013 00:00:00;213,191210232823 19/07/2013 00:00:00;213,191210232823 19/07/2013 00:00:00;213,191210232823 22/07/2013 00:00:00;212,725483765129 22/07/2013 00:00:00;212,725483765129 22/07/2013 00:00:00;212,725483765129 23/07/2013 00:00:00;213,066579206257 23/07/2013 00:00:00;213,066579206257 23/07/2013 00:00:00;213,066579206257 24/07/2013 00:00:00;213,145293538825 24/07/2013 00:00:00;213,145293538825 24/07/2013 00:00:00;213,145293538825 25/07/2013 00:00:00;212,174483437153 25/07/2013 00:00:00;212,174483437153 25/07/2013 00:00:00;212,174483437153 26/07/2013 00:00:00;211,341423417474 26/07/2013 00:00:00;211,341423417474 26/07/2013 00:00:00;211,341423417474 29/07/2013 00:00:00;210,816661200354 29/07/2013 00:00:00;210,816661200354 29/07/2013 00:00:00;210,816661200354 30/07/2013 00:00:00;210,560839619508 30/07/2013 00:00:00;210,560839619508 30/07/2013 00:00:00;210,560839619508 31/07/2013 00:00:00;209,511315185267 31/07/2013 00:00:00;209,511315185267 31/07/2013 00:00:00;209,511315185267 01/08/2013 00:00:00;212,082650049157 01/08/2013 00:00:00;212,082650049157 01/08/2013 00:00:00;212,082650049157 02/08/2013 00:00:00;212,476221711997 02/08/2013 00:00:00;212,476221711997 02/08/2013 00:00:00;212,476221711997 05/08/2013 00:00:00;211,649721220032 05/08/2013 00:00:00;211,649721220032 05/08/2013 00:00:00;211,649721220032 06/08/2013 00:00:00;209,675303378117 06/08/2013 00:00:00;209,675303378117 06/08/2013 00:00:00;209,675303378117 07/08/2013 00:00:00;208,107576254470 07/08/2013 00:00:00;208,107576254470 07/08/2013 00:00:00;208,107576254470 08/08/2013 00:00:00;208,638897999305 08/08/2013 00:00:00;208,638897999305 08/08/2013 00:00:00;208,638897999305 09/08/2013 00:00:00;210,193506067524 09/08/2013 00:00:00;210,193506067524 09/08/2013 00:00:00;210,193506067524 12/08/2013 00:00:00;212,062971466014 12/08/2013 00:00:00;212,062971466014 12/08/2013 00:00:00;212,062971466014 13/08/2013 00:00:00;213,355198425673 13/08/2013 00:00:00;213,355198425673 13/08/2013 00:00:00;213,355198425673 14/08/2013 00:00:00;213,919317809077 14/08/2013 00:00:00;213,919317809077 14/08/2013 00:00:00;213,919317809077 16/08/2013 00:00:00;211,689078386316 16/08/2013 00:00:00;211,689078386316 16/08/2013 00:00:00;211,689078386316 19/08/2013 00:00:00;209,550672351551 19/08/2013 00:00:00;209,550672351551 19/08/2013 00:00:00;209,550672351551 20/08/2013 00:00:00;206,644801574248 20/08/2013 00:00:00;206,644801574248 20/08/2013 00:00:00;206,644801574248 21/08/2013 00:00:00;206,362741882546 21/08/2013 00:00:00;206,362741882546 21/08/2013 00:00:00;206,362741882546 22/08/2013 00:00:00;206,697277795960 22/08/2013 00:00:00;206,697277795960 22/08/2013 00:00:00;206,697277795960 23/08/2013 00:00:00;206,802230239384 23/08/2013 00:00:00;206,802230239384 23/08/2013 00:00:00;206,802230239384 26/08/2013 00:00:00;207,189242374510 26/08/2013 00:00:00;207,189242374510 26/08/2013 00:00:00;207,189242374510 27/08/2013 00:00:00;204,998360118033 27/08/2013 00:00:00;204,998360118033 27/08/2013 00:00:00;204,998360118033 28/08/2013 00:00:00;205,188586421739 28/08/2013 00:00:00;205,188586421739 28/08/2013 00:00:00;205,188586421739 29/08/2013 00:00:00;207,399147261358 29/08/2013 00:00:00;207,399147261358 29/08/2013 00:00:00;207,399147261358 30/08/2013 00:00:00;207,917349950764 30/08/2013 00:00:00;207,917349950764 30/08/2013 00:00:00;207,917349950764 02/09/2013 00:00:00;209,314529353847 02/09/2013 00:00:00;209,314529353847 02/09/2013 00:00:00;209,314529353847 03/09/2013 00:00:00;209,248934076707 03/09/2013 00:00:00;209,248934076707 03/09/2013 00:00:00;209,248934076707 04/09/2013 00:00:00;209,235815021279 04/09/2013 00:00:00;209,235815021279 04/09/2013 00:00:00;209,235815021279 05/09/2013 00:00:00;210,842899311210 05/09/2013 00:00:00;210,842899311210 05/09/2013 00:00:00;210,842899311210 06/09/2013 00:00:00;212,312233519146 06/09/2013 00:00:00;212,312233519146 06/09/2013 00:00:00;212,312233519146 09/09/2013 00:00:00;213,053460150829 09/09/2013 00:00:00;213,053460150829 09/09/2013 00:00:00;213,053460150829 10/09/2013 00:00:00;214,365365693629 10/09/2013 00:00:00;214,365365693629 10/09/2013 00:00:00;214,365365693629 11/09/2013 00:00:00;214,043948835643 11/09/2013 00:00:00;214,043948835643 11/09/2013 00:00:00;214,043948835643 12/09/2013 00:00:00;213,919317809077 12/09/2013 00:00:00;213,919317809077 12/09/2013 00:00:00;213,919317809077 13/09/2013 00:00:00;213,971794030789 13/09/2013 00:00:00;213,971794030789 13/09/2013 00:00:00;213,971794030789 16/09/2013 00:00:00;214,699901607044 16/09/2013 00:00:00;214,699901607044 16/09/2013 00:00:00;214,699901607044 17/09/2013 00:00:00;214,371925221343 17/09/2013 00:00:00;214,371925221343 17/09/2013 00:00:00;214,371925221343 18/09/2013 00:00:00;213,952115447647 18/09/2013 00:00:00;213,952115447647 18/09/2013 00:00:00;213,952115447647 19/09/2013 00:00:00;215,080354214456 19/09/2013 00:00:00;215,080354214456 19/09/2013 00:00:00;215,080354214456 20/09/2013 00:00:00;214,562151525049 20/09/2013 00:00:00;214,562151525049 20/09/2013 00:00:00;214,562151525049 23/09/2013 00:00:00;214,043948835643 23/09/2013 00:00:00;214,043948835643 23/09/2013 00:00:00;214,043948835643 24/09/2013 00:00:00;214,096425057355 24/09/2013 00:00:00;214,096425057355 24/09/2013 00:00:00;214,096425057355 25/09/2013 00:00:00;213,217448343679 25/09/2013 00:00:00;213,217448343679 25/09/2013 00:00:00;213,217448343679 26/09/2013 00:00:00;213,558543784807 26/09/2013 00:00:00;213,558543784807 26/09/2013 00:00:00;213,558543784807 27/09/2013 00:00:00;212,108888160012 27/09/2013 00:00:00;212,108888160012 27/09/2013 00:00:00;212,108888160012 30/09/2013 00:00:00;210,895375532922 30/09/2013 00:00:00;210,895375532922 30/09/2013 00:00:00;210,895375532922 01/10/2013 00:00:00;211,728435552600 01/10/2013 00:00:00;211,728435552600 01/10/2013 00:00:00;211,728435552600 02/10/2013 00:00:00;211,367661528330 02/10/2013 00:00:00;211,367661528330 02/10/2013 00:00:00;211,367661528330 03/10/2013 00:00:00;211,190554280052 03/10/2013 00:00:00;211,190554280052 03/10/2013 00:00:00;211,190554280052 04/10/2013 00:00:00;211,931780911734 04/10/2013 00:00:00;211,931780911734 04/10/2013 00:00:00;211,931780911734 07/10/2013 00:00:00;211,708756969458 07/10/2013 00:00:00;211,708756969458 07/10/2013 00:00:00;211,708756969458 08/10/2013 00:00:00;211,695637914030 08/10/2013 00:00:00;211,695637914030 08/10/2013 00:00:00;211,695637914030 09/10/2013 00:00:00;211,885864217736 09/10/2013 00:00:00;211,885864217736 09/10/2013 00:00:00;211,885864217736 10/10/2013 00:00:00;213,427353230527 10/10/2013 00:00:00;213,427353230527 10/10/2013 00:00:00;213,427353230527 11/10/2013 00:00:00;213,899639225935 11/10/2013 00:00:00;213,899639225935 11/10/2013 00:00:00;213,899639225935 14/10/2013 00:00:00;213,768448671655 14/10/2013 00:00:00;213,768448671655 14/10/2013 00:00:00;213,768448671655 15/10/2013 00:00:00;214,896687438463 15/10/2013 00:00:00;214,896687438463 15/10/2013 00:00:00;214,896687438463 16/10/2013 00:00:00;214,916366021605 16/10/2013 00:00:00;214,916366021605 16/10/2013 00:00:00;214,916366021605 17/10/2013 00:00:00;214,083306001927 17/10/2013 00:00:00;214,083306001927 17/10/2013 00:00:00;214,083306001927 18/10/2013 00:00:00;214,496556247909 18/10/2013 00:00:00;214,496556247909 18/10/2013 00:00:00;214,496556247909 21/10/2013 00:00:00;214,916366021605 21/10/2013 00:00:00;214,916366021605 21/10/2013 00:00:00;214,916366021605 22/10/2013 00:00:00;214,437520498483 22/10/2013 00:00:00;214,437520498483 22/10/2013 00:00:00;214,437520498483 23/10/2013 00:00:00;213,473269924525 23/10/2013 00:00:00;213,473269924525 23/10/2013 00:00:00;213,473269924525 24/10/2013 00:00:00;213,099376844826 24/10/2013 00:00:00;213,099376844826 24/10/2013 00:00:00;213,099376844826 25/10/2013 00:00:00;212,896031485692 25/10/2013 00:00:00;212,896031485692 25/10/2013 00:00:00;212,896031485692 28/10/2013 00:00:00;213,499508035381 28/10/2013 00:00:00;213,499508035381 28/10/2013 00:00:00;213,499508035381 29/10/2013 00:00:00;213,827484421081 29/10/2013 00:00:00;213,827484421081 29/10/2013 00:00:00;213,827484421081 30/10/2013 00:00:00;213,938996392219 30/10/2013 00:00:00;213,938996392219 30/10/2013 00:00:00;213,938996392219 31/10/2013 00:00:00;214,535913414193 31/10/2013 00:00:00;214,535913414193 31/10/2013 00:00:00;214,535913414193 04/11/2013 00:00:00;214,772056411897 04/11/2013 00:00:00;214,772056411897 04/11/2013 00:00:00;214,772056411897 05/11/2013 00:00:00;214,063627418785 05/11/2013 00:00:00;214,063627418785 05/11/2013 00:00:00;214,063627418785 06/11/2013 00:00:00;213,355198425672 06/11/2013 00:00:00;213,355198425672 06/11/2013 00:00:00;213,355198425672 07/11/2013 00:00:00;214,011151197073 07/11/2013 00:00:00;214,011151197073 07/11/2013 00:00:00;214,011151197073 08/11/2013 00:00:00;213,807805837939 08/11/2013 00:00:00;213,807805837939 08/11/2013 00:00:00;213,807805837939 12/11/2013 00:00:00;211,623483109176 12/11/2013 00:00:00;211,623483109176 12/11/2013 00:00:00;211,623483109176 13/11/2013 00:00:00;210,573958674935 13/11/2013 00:00:00;210,573958674935 13/11/2013 00:00:00;210,573958674935 14/11/2013 00:00:00;211,302066251189 14/11/2013 00:00:00;211,302066251189 14/11/2013 00:00:00;211,302066251189 15/11/2013 00:00:00;212,528697933708 15/11/2013 00:00:00;212,528697933708 15/11/2013 00:00:00;212,528697933708 18/11/2013 00:00:00;213,158412594252 18/11/2013 00:00:00;213,158412594252 18/11/2013 00:00:00;213,158412594252 19/11/2013 00:00:00;212,502459822852 19/11/2013 00:00:00;212,502459822852 19/11/2013 00:00:00;212,502459822852 20/11/2013 00:00:00;213,584781895663 20/11/2013 00:00:00;213,584781895663 20/11/2013 00:00:00;213,584781895663 21/11/2013 00:00:00;212,318793046860 21/11/2013 00:00:00;212,318793046860 21/11/2013 00:00:00;212,318793046860 22/11/2013 00:00:00;211,288947195761 22/11/2013 00:00:00;211,288947195761 22/11/2013 00:00:00;211,288947195761 25/11/2013 00:00:00;211,741554608028 25/11/2013 00:00:00;211,741554608028 25/11/2013 00:00:00;211,741554608028 26/11/2013 00:00:00;210,521482453223 26/11/2013 00:00:00;210,521482453223 26/11/2013 00:00:00;210,521482453223 27/11/2013 00:00:00;210,600196785791 27/11/2013 00:00:00;210,600196785791 27/11/2013 00:00:00;210,600196785791 28/11/2013 00:00:00;210,672351590645 28/11/2013 00:00:00;210,672351590645 28/11/2013 00:00:00;210,672351590645 29/11/2013 00:00:00;210,849458838923 29/11/2013 00:00:00;210,849458838923 29/11/2013 00:00:00;210,849458838923 02/12/2013 00:00:00;211,033125614915 02/12/2013 00:00:00;211,033125614915 02/12/2013 00:00:00;211,033125614915 03/12/2013 00:00:00;209,373565103272 03/12/2013 00:00:00;209,373565103272 03/12/2013 00:00:00;209,373565103272 04/12/2013 00:00:00;209,019350606716 04/12/2013 00:00:00;209,019350606716 04/12/2013 00:00:00;209,019350606716 05/12/2013 00:00:00;207,714004591629 05/12/2013 00:00:00;207,714004591629 05/12/2013 00:00:00;207,714004591629 06/12/2013 00:00:00;207,746802230199 06/12/2013 00:00:00;207,746802230199 06/12/2013 00:00:00;207,746802230199 09/12/2013 00:00:00;207,490980649353 09/12/2013 00:00:00;207,490980649353 09/12/2013 00:00:00;207,490980649353 10/12/2013 00:00:00;207,031813709373 10/12/2013 00:00:00;207,031813709373 10/12/2013 00:00:00;207,031813709373 11/12/2013 00:00:00;205,988848802846 11/12/2013 00:00:00;205,988848802846 11/12/2013 00:00:00;205,988848802846 12/12/2013 00:00:00;206,015086913703 12/12/2013 00:00:00;206,015086913703 12/12/2013 00:00:00;206,015086913703 13/12/2013 00:00:00;206,277468022263 13/12/2013 00:00:00;206,277468022263 13/12/2013 00:00:00;206,277468022263 16/12/2013 00:00:00;206,152836995697 16/12/2013 00:00:00;206,152836995697 16/12/2013 00:00:00;206,152836995697 17/12/2013 00:00:00;205,988848802846 17/12/2013 00:00:00;205,988848802846 17/12/2013 00:00:00;205,988848802846 18/12/2013 00:00:00;206,192194161981 18/12/2013 00:00:00;206,192194161981 18/12/2013 00:00:00;206,192194161981 19/12/2013 00:00:00;207,543456871065 19/12/2013 00:00:00;207,543456871065 19/12/2013 00:00:00;207,543456871065 20/12/2013 00:00:00;207,431944899927 20/12/2013 00:00:00;207,431944899927 20/12/2013 00:00:00;207,431944899927 23/12/2013 00:00:00;207,609052148205 23/12/2013 00:00:00;207,609052148205 23/12/2013 00:00:00;207,609052148205 24/12/2013 00:00:00;207,897671367621 24/12/2013 00:00:00;207,897671367621 24/12/2013 00:00:00;207,897671367621 27/12/2013 00:00:00;207,084289931085 27/12/2013 00:00:00;207,084289931085 27/12/2013 00:00:00;207,084289931085 30/12/2013 00:00:00;206,303706133119 30/12/2013 00:00:00;206,303706133119 30/12/2013 00:00:00;206,303706133119 31/12/2013 00:00:00;206,684158740531 31/12/2013 00:00:00;206,684158740531 31/12/2013 00:00:00;206,684158740531 02/01/2014 00:00:00;207,851754673623 02/01/2014 00:00:00;207,851754673623 02/01/2014 00:00:00;207,851754673623 03/01/2014 00:00:00;208,265004919606 03/01/2014 00:00:00;208,265004919606 03/01/2014 00:00:00;208,265004919606 06/01/2014 00:00:00;207,359790095073 06/01/2014 00:00:00;207,359790095073 06/01/2014 00:00:00;207,359790095073 07/01/2014 00:00:00;207,714004591629 07/01/2014 00:00:00;207,714004591629 07/01/2014 00:00:00;207,714004591629 08/01/2014 00:00:00;208,199409642465 08/01/2014 00:00:00;208,199409642465 08/01/2014 00:00:00;208,199409642465 09/01/2014 00:00:00;207,458183010783 09/01/2014 00:00:00;207,458183010783 09/01/2014 00:00:00;207,458183010783 10/01/2014 00:00:00;206,815349294811 10/01/2014 00:00:00;206,815349294811 10/01/2014 00:00:00;206,815349294811 13/01/2014 00:00:00;207,117087569655 13/01/2014 00:00:00;207,117087569655 13/01/2014 00:00:00;207,117087569655 14/01/2014 00:00:00;206,808789767097 14/01/2014 00:00:00;206,808789767097 14/01/2014 00:00:00;206,808789767097 15/01/2014 00:00:00;208,028861921901 15/01/2014 00:00:00;208,028861921901 15/01/2014 00:00:00;208,028861921901 16/01/2014 00:00:00;207,897671367621 16/01/2014 00:00:00;207,897671367621 16/01/2014 00:00:00;207,897671367621 17/01/2014 00:00:00;208,645457527018 17/01/2014 00:00:00;208,645457527018 17/01/2014 00:00:00;208,645457527018 20/01/2014 00:00:00;208,540505083594 20/01/2014 00:00:00;208,540505083594 20/01/2014 00:00:00;208,540505083594 21/01/2014 00:00:00;208,310921613603 21/01/2014 00:00:00;208,310921613603 21/01/2014 00:00:00;208,310921613603 22/01/2014 00:00:00;208,507707445024 22/01/2014 00:00:00;208,507707445024 22/01/2014 00:00:00;208,507707445024 23/01/2014 00:00:00;205,785503443712 23/01/2014 00:00:00;205,785503443712 23/01/2014 00:00:00;205,785503443712 24/01/2014 00:00:00;204,270252541777 24/01/2014 00:00:00;204,270252541777 24/01/2014 00:00:00;204,270252541777 27/01/2014 00:00:00;203,529025910095 27/01/2014 00:00:00;203,529025910095 27/01/2014 00:00:00;203,529025910095 28/01/2014 00:00:00;203,778287963227 28/01/2014 00:00:00;203,778287963227 28/01/2014 00:00:00;203,778287963227 29/01/2014 00:00:00;203,450311577527 29/01/2014 00:00:00;203,450311577527 29/01/2014 00:00:00;203,450311577527 30/01/2014 00:00:00;204,598228927477 30/01/2014 00:00:00;204,598228927477 30/01/2014 00:00:00;204,598228927477 31/01/2014 00:00:00;204,991800590318 31/01/2014 00:00:00;204,991800590318 31/01/2014 00:00:00;204,991800590318 03/02/2014 00:00:00;204,152181042925 03/02/2014 00:00:00;204,152181042925 03/02/2014 00:00:00;204,152181042925 04/02/2014 00:00:00;204,283371597205 04/02/2014 00:00:00;204,283371597205 04/02/2014 00:00:00;204,283371597205 05/02/2014 00:00:00;203,948835683791 05/02/2014 00:00:00;203,948835683791 05/02/2014 00:00:00;203,948835683791 06/02/2014 00:00:00;204,289931124919 06/02/2014 00:00:00;204,289931124919 06/02/2014 00:00:00;204,289931124919 07/02/2014 00:00:00;204,467038373197 07/02/2014 00:00:00;204,467038373197 07/02/2014 00:00:00;204,467038373197 10/02/2014 00:00:00;204,020990488645 10/02/2014 00:00:00;204,020990488645 10/02/2014 00:00:00;204,020990488645 11/02/2014 00:00:00;204,617907510619 11/02/2014 00:00:00;204,617907510619 11/02/2014 00:00:00;204,617907510619 12/02/2014 00:00:00;205,942932108848 12/02/2014 00:00:00;205,942932108848 12/02/2014 00:00:00;205,942932108848 13/02/2014 00:00:00;204,552312233479 13/02/2014 00:00:00;204,552312233479 13/02/2014 00:00:00;204,552312233479 14/02/2014 00:00:00;205,188586421738 14/02/2014 00:00:00;205,188586421738 14/02/2014 00:00:00;205,188586421738 17/02/2014 00:00:00;205,326336503732 17/02/2014 00:00:00;205,326336503732 17/02/2014 00:00:00;205,326336503732 18/02/2014 00:00:00;204,493276484053 18/02/2014 00:00:00;204,493276484053 18/02/2014 00:00:00;204,493276484053 19/02/2014 00:00:00;204,014430960931 19/02/2014 00:00:00;204,014430960931 19/02/2014 00:00:00;204,014430960931 20/02/2014 00:00:00;204,112823876641 20/02/2014 00:00:00;204,112823876641 20/02/2014 00:00:00;204,112823876641 21/02/2014 00:00:00;204,506395539481 21/02/2014 00:00:00;204,506395539481 21/02/2014 00:00:00;204,506395539481 24/02/2014 00:00:00;205,070514922885 24/02/2014 00:00:00;205,070514922885 24/02/2014 00:00:00;205,070514922885 25/02/2014 00:00:00;204,716300426329 25/02/2014 00:00:00;204,716300426329 25/02/2014 00:00:00;204,716300426329 26/02/2014 00:00:00;205,385372253158 26/02/2014 00:00:00;205,385372253158 26/02/2014 00:00:00;205,385372253158 27/02/2014 00:00:00;206,074122663128 27/02/2014 00:00:00;206,074122663128 27/02/2014 00:00:00;206,074122663128 28/02/2014 00:00:00;205,129550672311 28/02/2014 00:00:00;205,129550672311 28/02/2014 00:00:00;205,129550672311 03/03/2014 00:00:00;203,981633322361 03/03/2014 00:00:00;203,981633322361 03/03/2014 00:00:00;203,981633322361 04/03/2014 00:00:00;205,116431616883 04/03/2014 00:00:00;205,116431616883 04/03/2014 00:00:00;205,116431616883 05/03/2014 00:00:00;205,490324696582 05/03/2014 00:00:00;205,490324696582 05/03/2014 00:00:00;205,490324696582 06/03/2014 00:00:00;205,877336831708 06/03/2014 00:00:00;205,877336831708 06/03/2014 00:00:00;205,877336831708 07/03/2014 00:00:00;204,578550344335 07/03/2014 00:00:00;204,578550344335 07/03/2014 00:00:00;204,578550344335 10/03/2014 00:00:00;203,148573302682 10/03/2014 00:00:00;203,148573302682 10/03/2014 00:00:00;203,148573302682 11/03/2014 00:00:00;202,932108888120 11/03/2014 00:00:00;202,932108888120 11/03/2014 00:00:00;202,932108888120 12/03/2014 00:00:00;201,508691374182 12/03/2014 00:00:00;201,508691374182 12/03/2014 00:00:00;201,508691374182 13/03/2014 00:00:00;200,767464742499 13/03/2014 00:00:00;200,767464742499 13/03/2014 00:00:00;200,767464742499 14/03/2014 00:00:00;200,465726467655 14/03/2014 00:00:00;200,465726467655 14/03/2014 00:00:00;200,465726467655 17/03/2014 00:00:00;201,272548376477 17/03/2014 00:00:00;201,272548376477 17/03/2014 00:00:00;201,272548376477 18/03/2014 00:00:00;202,223679895008 18/03/2014 00:00:00;202,223679895008 18/03/2014 00:00:00;202,223679895008 19/03/2014 00:00:00;202,899311249550 19/03/2014 00:00:00;202,899311249550 19/03/2014 00:00:00;202,899311249550 20/03/2014 00:00:00;203,037061331544 20/03/2014 00:00:00;203,037061331544 20/03/2014 00:00:00;203,037061331544 21/03/2014 00:00:00;202,938668415834 21/03/2014 00:00:00;202,938668415834 21/03/2014 00:00:00;202,938668415834 24/03/2014 00:00:00;202,499180058996 24/03/2014 00:00:00;202,499180058996 24/03/2014 00:00:00;202,499180058996 25/03/2014 00:00:00;202,682846834988 25/03/2014 00:00:00;202,682846834988 25/03/2014 00:00:00;202,682846834988 26/03/2014 00:00:00;203,916038045221 26/03/2014 00:00:00;203,916038045221 26/03/2014 00:00:00;203,916038045221 27/03/2014 00:00:00;204,762217120327 27/03/2014 00:00:00;204,762217120327 27/03/2014 00:00:00;204,762217120327 28/03/2014 00:00:00;205,332896031445 28/03/2014 00:00:00;205,332896031445 28/03/2014 00:00:00;205,332896031445 31/03/2014 00:00:00;205,260741226591 31/03/2014 00:00:00;205,260741226591 31/03/2014 00:00:00;205,260741226591 01/04/2014 00:00:00;205,372253197729 01/04/2014 00:00:00;205,372253197729 01/04/2014 00:00:00;205,372253197729 02/04/2014 00:00:00;206,290587077690 02/04/2014 00:00:00;206,290587077690 02/04/2014 00:00:00;206,290587077690 03/04/2014 00:00:00;207,077730403370 03/04/2014 00:00:00;207,077730403370 03/04/2014 00:00:00;207,077730403370 04/04/2014 00:00:00;207,779599868769 04/04/2014 00:00:00;207,779599868769 04/04/2014 00:00:00;207,779599868769 07/04/2014 00:00:00;207,084289931084 07/04/2014 00:00:00;207,084289931084 07/04/2014 00:00:00;207,084289931084 08/04/2014 00:00:00;207,530337815636 08/04/2014 00:00:00;207,530337815636 08/04/2014 00:00:00;207,530337815636 09/04/2014 00:00:00;205,752705805142 09/04/2014 00:00:00;205,752705805142 09/04/2014 00:00:00;205,752705805142 10/04/2014 00:00:00;205,792062971426 10/04/2014 00:00:00;205,792062971426 10/04/2014 00:00:00;205,792062971426 11/04/2014 00:00:00;205,201705477165 11/04/2014 00:00:00;205,201705477165 11/04/2014 00:00:00;205,201705477165 14/04/2014 00:00:00;206,133158412554 14/04/2014 00:00:00;206,133158412554 14/04/2014 00:00:00;206,133158412554 15/04/2014 00:00:00;204,060347654929 15/04/2014 00:00:00;204,060347654929 15/04/2014 00:00:00;204,060347654929 16/04/2014 00:00:00;204,631026566047 16/04/2014 00:00:00;204,631026566047 16/04/2014 00:00:00;204,631026566047 17/04/2014 00:00:00;204,998360118031 17/04/2014 00:00:00;204,998360118031 17/04/2014 00:00:00;204,998360118031 22/04/2014 00:00:00;206,165956051124 22/04/2014 00:00:00;206,165956051124 22/04/2014 00:00:00;206,165956051124 23/04/2014 00:00:00;204,873729091465 23/04/2014 00:00:00;204,873729091465 23/04/2014 00:00:00;204,873729091465 24/04/2014 00:00:00;204,985241062603 24/04/2014 00:00:00;204,985241062603 24/04/2014 00:00:00;204,985241062603 25/04/2014 00:00:00;203,319121023246 25/04/2014 00:00:00;203,319121023246 25/04/2014 00:00:00;203,319121023246 28/04/2014 00:00:00;203,089537553256 28/04/2014 00:00:00;203,089537553256 28/04/2014 00:00:00;203,089537553256 29/04/2014 00:00:00;204,781895703469 29/04/2014 00:00:00;204,781895703469 29/04/2014 00:00:00;204,781895703469 30/04/2014 00:00:00;203,909478517507 30/04/2014 00:00:00;203,909478517507 30/04/2014 00:00:00;203,909478517507 02/05/2014 00:00:00;205,083633978313 02/05/2014 00:00:00;205,083633978313 02/05/2014 00:00:00;205,083633978313 05/05/2014 00:00:00;205,332896031445 05/05/2014 00:00:00;205,332896031445 05/05/2014 00:00:00;205,332896031445 06/05/2014 00:00:00;204,860610036037 06/05/2014 00:00:00;204,860610036037 06/05/2014 00:00:00;204,860610036037 07/05/2014 00:00:00;205,536241390579 07/05/2014 00:00:00;205,536241390579 07/05/2014 00:00:00;205,536241390579 09/05/2014 00:00:00;207,871433256764 09/05/2014 00:00:00;207,871433256764 09/05/2014 00:00:00;207,871433256764 12/05/2014 00:00:00;209,544112823835 12/05/2014 00:00:00;209,544112823835 12/05/2014 00:00:00;209,544112823835 13/05/2014 00:00:00;211,039685142628 13/05/2014 00:00:00;211,039685142628 13/05/2014 00:00:00;211,039685142628 14/05/2014 00:00:00;212,141685798581 14/05/2014 00:00:00;212,141685798581 14/05/2014 00:00:00;212,141685798581 15/05/2014 00:00:00;211,229911446334 15/05/2014 00:00:00;211,229911446334 15/05/2014 00:00:00;211,229911446334 16/05/2014 00:00:00;211,780911774310 16/05/2014 00:00:00;211,780911774310 16/05/2014 00:00:00;211,780911774310 19/05/2014 00:00:00;211,616923581460 19/05/2014 00:00:00;211,616923581460 19/05/2014 00:00:00;211,616923581460 20/05/2014 00:00:00;211,702197441742 20/05/2014 00:00:00;211,702197441742 20/05/2014 00:00:00;211,702197441742 21/05/2014 00:00:00;211,826828468308 21/05/2014 00:00:00;211,826828468308 21/05/2014 00:00:00;211,826828468308 22/05/2014 00:00:00;212,869793374835 22/05/2014 00:00:00;212,869793374835 22/05/2014 00:00:00;212,869793374835 23/05/2014 00:00:00;213,755329616225 23/05/2014 00:00:00;213,755329616225 23/05/2014 00:00:00;213,755329616225 26/05/2014 00:00:00;213,938996392217 26/05/2014 00:00:00;213,938996392217 26/05/2014 00:00:00;213,938996392217 27/05/2014 00:00:00;213,073138733969 27/05/2014 00:00:00;213,073138733969 27/05/2014 00:00:00;213,073138733969 28/05/2014 00:00:00;213,591341423375 28/05/2014 00:00:00;213,591341423375 28/05/2014 00:00:00;213,591341423375 30/05/2014 00:00:00;213,066579206255 30/05/2014 00:00:00;213,066579206255 30/05/2014 00:00:00;213,066579206255 02/06/2014 00:00:00;212,817317153123 02/06/2014 00:00:00;212,817317153123 02/06/2014 00:00:00;212,817317153123 03/06/2014 00:00:00;212,876352902549 03/06/2014 00:00:00;212,876352902549 03/06/2014 00:00:00;212,876352902549 04/06/2014 00:00:00;211,898983273162 04/06/2014 00:00:00;211,898983273162 04/06/2014 00:00:00;211,898983273162 05/06/2014 00:00:00;212,948507707403 05/06/2014 00:00:00;212,948507707403 05/06/2014 00:00:00;212,948507707403 06/06/2014 00:00:00;214,162020334493 06/06/2014 00:00:00;214,162020334493 06/06/2014 00:00:00;214,162020334493 10/06/2014 00:00:00;216,648081338101 10/06/2014 00:00:00;216,648081338101 10/06/2014 00:00:00;216,648081338101 11/06/2014 00:00:00;217,126926861223 11/06/2014 00:00:00;217,126926861223 11/06/2014 00:00:00;217,126926861223 12/06/2014 00:00:00;216,543128894677 12/06/2014 00:00:00;216,543128894677 12/06/2014 00:00:00;216,543128894677 13/06/2014 00:00:00;216,457855034394 13/06/2014 00:00:00;216,457855034394 13/06/2014 00:00:00;216,457855034394 16/06/2014 00:00:00;214,896687438462 16/06/2014 00:00:00;214,896687438462 16/06/2014 00:00:00;214,896687438462 17/06/2014 00:00:00;214,109544112781 17/06/2014 00:00:00;214,109544112781 17/06/2014 00:00:00;214,109544112781 18/06/2014 00:00:00;213,827484421079 18/06/2014 00:00:00;213,827484421079 18/06/2014 00:00:00;213,827484421079 19/06/2014 00:00:00;214,529353886477 19/06/2014 00:00:00;214,529353886477 19/06/2014 00:00:00;214,529353886477 20/06/2014 00:00:00;214,568711052761 20/06/2014 00:00:00;214,568711052761 20/06/2014 00:00:00;214,568711052761 23/06/2014 00:00:00;214,266972777917 23/06/2014 00:00:00;214,266972777917 23/06/2014 00:00:00;214,266972777917 24/06/2014 00:00:00;215,185306657878 24/06/2014 00:00:00;215,185306657878 24/06/2014 00:00:00;215,185306657878 25/06/2014 00:00:00;214,253853722489 25/06/2014 00:00:00;214,253853722489 25/06/2014 00:00:00;214,253853722489 26/06/2014 00:00:00;214,877008855320 26/06/2014 00:00:00;214,877008855320 26/06/2014 00:00:00;214,877008855320 27/06/2014 00:00:00;214,457199081623 27/06/2014 00:00:00;214,457199081623 27/06/2014 00:00:00;214,457199081623 30/06/2014 00:00:00;213,925877336789 30/06/2014 00:00:00;213,925877336789 30/06/2014 00:00:00;213,925877336789 01/07/2014 00:00:00;214,214496556205 01/07/2014 00:00:00;214,214496556205 01/07/2014 00:00:00;214,214496556205 02/07/2014 00:00:00;215,001639881886 02/07/2014 00:00:00;215,001639881886 02/07/2014 00:00:00;215,001639881886 03/07/2014 00:00:00;216,287307313830 03/07/2014 00:00:00;216,287307313830 03/07/2014 00:00:00;216,287307313830 04/07/2014 00:00:00;217,021974417799 04/07/2014 00:00:00;217,021974417799 04/07/2014 00:00:00;217,021974417799 07/07/2014 00:00:00;216,989176779229 07/07/2014 00:00:00;216,989176779229 07/07/2014 00:00:00;216,989176779229 08/07/2014 00:00:00;217,146605444365 08/07/2014 00:00:00;217,146605444365 08/07/2014 00:00:00;217,146605444365 09/07/2014 00:00:00;216,733355198382 09/07/2014 00:00:00;216,733355198382 09/07/2014 00:00:00;216,733355198382 10/07/2014 00:00:00;216,680878976670 10/07/2014 00:00:00;216,680878976670 10/07/2014 00:00:00;216,680878976670 11/07/2014 00:00:00;216,976057723801 11/07/2014 00:00:00;216,976057723801 11/07/2014 00:00:00;216,976057723801 15/07/2014 00:00:00;217,881272548333 15/07/2014 00:00:00;217,881272548333 15/07/2014 00:00:00;217,881272548333 16/07/2014 00:00:00;218,451951459451 16/07/2014 00:00:00;218,451951459451 16/07/2014 00:00:00;218,451951459451 17/07/2014 00:00:00;218,183010823177 17/07/2014 00:00:00;218,183010823177 17/07/2014 00:00:00;218,183010823177 18/07/2014 00:00:00;218,786487372865 18/07/2014 00:00:00;218,786487372865 18/07/2014 00:00:00;218,786487372865 21/07/2014 00:00:00;218,786487372865 21/07/2014 00:00:00;218,786487372865 21/07/2014 00:00:00;218,786487372865 22/07/2014 00:00:00;220,413250245938 22/07/2014 00:00:00;220,413250245938 22/07/2014 00:00:00;220,413250245938 23/07/2014 00:00:00;221,252869793331 23/07/2014 00:00:00;221,252869793331 23/07/2014 00:00:00;221,252869793331 24/07/2014 00:00:00;221,830108232163 24/07/2014 00:00:00;221,830108232163 24/07/2014 00:00:00;221,830108232163 25/07/2014 00:00:00;221,994096425013 25/07/2014 00:00:00;221,994096425013 25/07/2014 00:00:00;221,994096425013 28/07/2014 00:00:00;221,823548704449 28/07/2014 00:00:00;221,823548704449 28/07/2014 00:00:00;221,823548704449 29/07/2014 00:00:00;222,000655952727 29/07/2014 00:00:00;222,000655952727 29/07/2014 00:00:00;222,000655952727 30/07/2014 00:00:00;222,053132174439 30/07/2014 00:00:00;222,053132174439 30/07/2014 00:00:00;222,053132174439 31/07/2014 00:00:00;220,636274188214 31/07/2014 00:00:00;220,636274188214 31/07/2014 00:00:00;220,636274188214 01/08/2014 00:00:00;218,957035093429 01/08/2014 00:00:00;218,957035093429 01/08/2014 00:00:00;218,957035093429 04/08/2014 00:00:00;219,586749753974 04/08/2014 00:00:00;219,586749753974 04/08/2014 00:00:00;219,586749753974 05/08/2014 00:00:00;219,258773368274 05/08/2014 00:00:00;219,258773368274 05/08/2014 00:00:00;219,258773368274 06/08/2014 00:00:00;218,609380124587 06/08/2014 00:00:00;218,609380124587 06/08/2014 00:00:00;218,609380124587 07/08/2014 00:00:00;218,176451295463 07/08/2014 00:00:00;218,176451295463 07/08/2014 00:00:00;218,176451295463 08/08/2014 00:00:00;217,468022302351 08/08/2014 00:00:00;217,468022302351 08/08/2014 00:00:00;217,468022302351 11/08/2014 00:00:00;218,478189570307 11/08/2014 00:00:00;218,478189570307 11/08/2014 00:00:00;218,478189570307 12/08/2014 00:00:00;219,396523450268 12/08/2014 00:00:00;219,396523450268 12/08/2014 00:00:00;219,396523450268 13/08/2014 00:00:00;220,059035749382 13/08/2014 00:00:00;220,059035749382 13/08/2014 00:00:00;220,059035749382 14/08/2014 00:00:00;220,150869137378 14/08/2014 00:00:00;220,150869137378 14/08/2014 00:00:00;220,150869137378 18/08/2014 00:00:00;220,865857658204 18/08/2014 00:00:00;220,865857658204 18/08/2014 00:00:00;220,865857658204 19/08/2014 00:00:00;221,895703509303 19/08/2014 00:00:00;221,895703509303 19/08/2014 00:00:00;221,895703509303 20/08/2014 00:00:00;222,210560839575 20/08/2014 00:00:00;222,210560839575 20/08/2014 00:00:00;222,210560839575 21/08/2014 00:00:00;222,171203673291 21/08/2014 00:00:00;222,171203673291 21/08/2014 00:00:00;222,171203673291 22/08/2014 00:00:00;222,525418169847 22/08/2014 00:00:00;222,525418169847 22/08/2014 00:00:00;222,525418169847 25/08/2014 00:00:00;223,253525746101 25/08/2014 00:00:00;223,253525746101 25/08/2014 00:00:00;223,253525746101 26/08/2014 00:00:00;223,765168907794 26/08/2014 00:00:00;223,765168907794 26/08/2014 00:00:00;223,765168907794 27/08/2014 00:00:00;224,060347654924 27/08/2014 00:00:00;224,060347654924 27/08/2014 00:00:00;224,060347654924 28/08/2014 00:00:00;223,620859298086 28/08/2014 00:00:00;223,620859298086 28/08/2014 00:00:00;223,620859298086 29/08/2014 00:00:00;223,581502131801 29/08/2014 00:00:00;223,581502131801 29/08/2014 00:00:00;223,581502131801 01/09/2014 00:00:00;223,935716628358 01/09/2014 00:00:00;223,935716628358 01/09/2014 00:00:00;223,935716628358 02/09/2014 00:00:00;223,889799934360 02/09/2014 00:00:00;223,889799934360 02/09/2014 00:00:00;223,889799934360 03/09/2014 00:00:00;225,024598228882 03/09/2014 00:00:00;225,024598228882 03/09/2014 00:00:00;225,024598228882 04/09/2014 00:00:00;226,933420793657 04/09/2014 00:00:00;226,933420793657 04/09/2014 00:00:00;226,933420793657 05/09/2014 00:00:00;227,241718596215 05/09/2014 00:00:00;227,241718596215 05/09/2014 00:00:00;227,241718596215 08/09/2014 00:00:00;227,018694653939 08/09/2014 00:00:00;227,018694653939 08/09/2014 00:00:00;227,018694653939 09/09/2014 00:00:00;226,493932436819 09/09/2014 00:00:00;226,493932436819 09/09/2014 00:00:00;226,493932436819 10/09/2014 00:00:00;224,860610036032 10/09/2014 00:00:00;224,860610036032 10/09/2014 00:00:00;224,860610036032 11/09/2014 00:00:00;224,263693014058 11/09/2014 00:00:00;224,263693014058 11/09/2014 00:00:00;224,263693014058 12/09/2014 00:00:00;223,443752049807 12/09/2014 00:00:00;223,443752049807 12/09/2014 00:00:00;223,443752049807 15/09/2014 00:00:00;222,636930140985 15/09/2014 00:00:00;222,636930140985 15/09/2014 00:00:00;222,636930140985 16/09/2014 00:00:00;222,295834699857 16/09/2014 00:00:00;222,295834699857 16/09/2014 00:00:00;222,295834699857 17/09/2014 00:00:00;222,394227615567 17/09/2014 00:00:00;222,394227615567 17/09/2014 00:00:00;222,394227615567 18/09/2014 00:00:00;222,263037061287 18/09/2014 00:00:00;222,263037061287 18/09/2014 00:00:00;222,263037061287 19/09/2014 00:00:00;222,892751721831 19/09/2014 00:00:00;222,892751721831 19/09/2014 00:00:00;222,892751721831 22/09/2014 00:00:00;222,315513282999 22/09/2014 00:00:00;222,315513282999 22/09/2014 00:00:00;222,315513282999 23/09/2014 00:00:00;221,521810429604 23/09/2014 00:00:00;221,521810429604 23/09/2014 00:00:00;221,521810429604 24/09/2014 00:00:00;222,210560839575 24/09/2014 00:00:00;222,210560839575 24/09/2014 00:00:00;222,210560839575 25/09/2014 00:00:00;222,263037061287 25/09/2014 00:00:00;222,263037061287 25/09/2014 00:00:00;222,263037061287 26/09/2014 00:00:00;222,230239422717 26/09/2014 00:00:00;222,230239422717 26/09/2014 00:00:00;222,230239422717 29/09/2014 00:00:00;221,325024598184 29/09/2014 00:00:00;221,325024598184 29/09/2014 00:00:00;221,325024598184 30/09/2014 00:00:00;220,872417185918 30/09/2014 00:00:00;220,872417185918 30/09/2014 00:00:00;220,872417185918 01/10/2014 00:00:00;220,846179075062 01/10/2014 00:00:00;220,846179075062 01/10/2014 00:00:00;220,846179075062 02/10/2014 00:00:00;219,960642833671 02/10/2014 00:00:00;219,960642833671 02/10/2014 00:00:00;219,960642833671 03/10/2014 00:00:00;220,662512299070 03/10/2014 00:00:00;220,662512299070 03/10/2014 00:00:00;220,662512299070 06/10/2014 00:00:00;221,069203017338 06/10/2014 00:00:00;221,069203017338 06/10/2014 00:00:00;221,069203017338 07/10/2014 00:00:00;220,787143325636 07/10/2014 00:00:00;220,787143325636 07/10/2014 00:00:00;220,787143325636 08/10/2014 00:00:00;219,776976057679 08/10/2014 00:00:00;219,776976057679 08/10/2014 00:00:00;219,776976057679 09/10/2014 00:00:00;219,921285667387 09/10/2014 00:00:00;219,921285667387 09/10/2014 00:00:00;219,921285667387 10/10/2014 00:00:00;219,317809117699 10/10/2014 00:00:00;219,317809117699 10/10/2014 00:00:00;219,317809117699 13/10/2014 00:00:00;218,583142013731 13/10/2014 00:00:00;218,583142013731 13/10/2014 00:00:00;218,583142013731 14/10/2014 00:00:00;218,681534929441 14/10/2014 00:00:00;218,681534929441 14/10/2014 00:00:00;218,681534929441 15/10/2014 00:00:00;216,989176779228 15/10/2014 00:00:00;216,989176779228 15/10/2014 00:00:00;216,989176779228 16/10/2014 00:00:00;215,755985568995 16/10/2014 00:00:00;215,755985568995 16/10/2014 00:00:00;215,755985568995 17/10/2014 00:00:00;216,549688422390 17/10/2014 00:00:00;216,549688422390 17/10/2014 00:00:00;216,549688422390 20/10/2014 00:00:00;217,244998360074 20/10/2014 00:00:00;217,244998360074 20/10/2014 00:00:00;217,244998360074 21/10/2014 00:00:00;218,091177435180 21/10/2014 00:00:00;218,091177435180 21/10/2014 00:00:00;218,091177435180 22/10/2014 00:00:00;219,075106592281 22/10/2014 00:00:00;219,075106592281 22/10/2014 00:00:00;219,075106592281 23/10/2014 00:00:00;219,350606756269 23/10/2014 00:00:00;219,350606756269 23/10/2014 00:00:00;219,350606756269 24/10/2014 00:00:00;218,445391931737 24/10/2014 00:00:00;218,445391931737 24/10/2014 00:00:00;218,445391931737 27/10/2014 00:00:00;217,238438832360 27/10/2014 00:00:00;217,238438832360 27/10/2014 00:00:00;217,238438832360 28/10/2014 00:00:00;217,710724827768 28/10/2014 00:00:00;217,710724827768 28/10/2014 00:00:00;217,710724827768 29/10/2014 00:00:00;218,609380124587 29/10/2014 00:00:00;218,609380124587 29/10/2014 00:00:00;218,609380124587 30/10/2014 00:00:00;220,826500491920 30/10/2014 00:00:00;220,826500491920 30/10/2014 00:00:00;220,826500491920 31/10/2014 00:00:00;222,577894391559 31/10/2014 00:00:00;222,577894391559 31/10/2014 00:00:00;222,577894391559 03/11/2014 00:00:00;223,404394883523 03/11/2014 00:00:00;223,404394883523 03/11/2014 00:00:00;223,404394883523 04/11/2014 00:00:00;221,279107904186 04/11/2014 00:00:00;221,279107904186 04/11/2014 00:00:00;221,279107904186 05/11/2014 00:00:00;222,151525090148 05/11/2014 00:00:00;222,151525090148 05/11/2014 00:00:00;222,151525090148 06/11/2014 00:00:00;222,184322728718 06/11/2014 00:00:00;222,184322728718 06/11/2014 00:00:00;222,184322728718 07/11/2014 00:00:00;222,040013119010 07/11/2014 00:00:00;222,040013119010 07/11/2014 00:00:00;222,040013119010 10/11/2014 00:00:00;222,243358478144 10/11/2014 00:00:00;222,243358478144 10/11/2014 00:00:00;222,243358478144 12/11/2014 00:00:00;221,331584125898 12/11/2014 00:00:00;221,331584125898 12/11/2014 00:00:00;221,331584125898 13/11/2014 00:00:00;221,141357822192 13/11/2014 00:00:00;221,141357822192 13/11/2014 00:00:00;221,141357822192 14/11/2014 00:00:00;220,885536241346 14/11/2014 00:00:00;220,885536241346 14/11/2014 00:00:00;220,885536241346 17/11/2014 00:00:00;220,282059691657 17/11/2014 00:00:00;220,282059691657 17/11/2014 00:00:00;220,282059691657 18/11/2014 00:00:00;219,173499507991 18/11/2014 00:00:00;219,173499507991 18/11/2014 00:00:00;219,173499507991 19/11/2014 00:00:00;219,160380452563 19/11/2014 00:00:00;219,160380452563 19/11/2014 00:00:00;219,160380452563 20/11/2014 00:00:00;219,494916365977 20/11/2014 00:00:00;219,494916365977 20/11/2014 00:00:00;219,494916365977 21/11/2014 00:00:00;222,997704165255 21/11/2014 00:00:00;222,997704165255 21/11/2014 00:00:00;222,997704165255 24/11/2014 00:00:00;223,699573630653 24/11/2014 00:00:00;223,699573630653 24/11/2014 00:00:00;223,699573630653 25/11/2014 00:00:00;222,807477861548 25/11/2014 00:00:00;222,807477861548 25/11/2014 00:00:00;222,807477861548 26/11/2014 00:00:00;223,017382748397 26/11/2014 00:00:00;223,017382748397 26/11/2014 00:00:00;223,017382748397 27/11/2014 00:00:00;223,719252213795 27/11/2014 00:00:00;223,719252213795 27/11/2014 00:00:00;223,719252213795 28/11/2014 00:00:00;223,706133158367 28/11/2014 00:00:00;223,706133158367 28/11/2014 00:00:00;223,706133158367 01/12/2014 00:00:00;220,990488684770 01/12/2014 00:00:00;220,990488684770 01/12/2014 00:00:00;220,990488684770 02/12/2014 00:00:00;221,239750737902 02/12/2014 00:00:00;221,239750737902 02/12/2014 00:00:00;221,239750737902 03/12/2014 00:00:00;222,000655952726 03/12/2014 00:00:00;222,000655952726 03/12/2014 00:00:00;222,000655952726 04/12/2014 00:00:00;221,567727123602 04/12/2014 00:00:00;221,567727123602 04/12/2014 00:00:00;221,567727123602 05/12/2014 00:00:00;223,450311577521 05/12/2014 00:00:00;223,450311577521 05/12/2014 00:00:00;223,450311577521 08/12/2014 00:00:00;222,066251229866 08/12/2014 00:00:00;222,066251229866 08/12/2014 00:00:00;222,066251229866 09/12/2014 00:00:00;217,776320104908 09/12/2014 00:00:00;217,776320104908 09/12/2014 00:00:00;217,776320104908 10/12/2014 00:00:00;216,838307641805 10/12/2014 00:00:00;216,838307641805 10/12/2014 00:00:00;216,838307641805 11/12/2014 00:00:00;215,624795014715 11/12/2014 00:00:00;215,624795014715 11/12/2014 00:00:00;215,624795014715 12/12/2014 00:00:00;213,433912758238 12/12/2014 00:00:00;213,433912758238 12/12/2014 00:00:00;213,433912758238 15/12/2014 00:00:00;212,062971466011 15/12/2014 00:00:00;212,062971466011 15/12/2014 00:00:00;212,062971466011 16/12/2014 00:00:00;208,356838307599 16/12/2014 00:00:00;208,356838307599 16/12/2014 00:00:00;208,356838307599 17/12/2014 00:00:00;209,780255821538 17/12/2014 00:00:00;209,780255821538 17/12/2014 00:00:00;209,780255821538 18/12/2014 00:00:00;213,624139061944 18/12/2014 00:00:00;213,624139061944 18/12/2014 00:00:00;213,624139061944 19/12/2014 00:00:00;216,457855034393 19/12/2014 00:00:00;216,457855034393 19/12/2014 00:00:00;216,457855034393 22/12/2014 00:00:00;218,537225319732 22/12/2014 00:00:00;218,537225319732 22/12/2014 00:00:00;218,537225319732 23/12/2014 00:00:00;220,373893079653 23/12/2014 00:00:00;220,373893079653 23/12/2014 00:00:00;220,373893079653 24/12/2014 00:00:00;220,163988192805 24/12/2014 00:00:00;220,163988192805 24/12/2014 00:00:00;220,163988192805 29/12/2014 00:00:00;221,377500819896 29/12/2014 00:00:00;221,377500819896 29/12/2014 00:00:00;221,377500819896 30/12/2014 00:00:00;221,023286323339 30/12/2014 00:00:00;221,023286323339 30/12/2014 00:00:00;221,023286323339 31/12/2014 00:00:00;222,610692030128 31/12/2014 00:00:00;222,610692030128 31/12/2014 00:00:00;222,610692030128 02/01/2015 00:00:00;225,411610364008 02/01/2015 00:00:00;225,411610364008 02/01/2015 00:00:00;225,411610364008 05/01/2015 00:00:00;226,828468350232 05/01/2015 00:00:00;226,828468350232 05/01/2015 00:00:00;226,828468350232 06/01/2015 00:00:00;225,752705805136 06/01/2015 00:00:00;225,752705805136 06/01/2015 00:00:00;225,752705805136 07/01/2015 00:00:00;227,058051820222 07/01/2015 00:00:00;227,058051820222 07/01/2015 00:00:00;227,058051820222 08/01/2015 00:00:00;228,114135782177 08/01/2015 00:00:00;228,114135782177 08/01/2015 00:00:00;228,114135782177 09/01/2015 00:00:00;228,094457199035 09/01/2015 00:00:00;228,094457199035 09/01/2015 00:00:00;228,094457199035 12/01/2015 00:00:00;227,714004591623 12/01/2015 00:00:00;227,714004591623 12/01/2015 00:00:00;227,714004591623 13/01/2015 00:00:00;228,015742866467 13/01/2015 00:00:00;228,015742866467 13/01/2015 00:00:00;228,015742866467 14/01/2015 00:00:00;227,274516234784 14/01/2015 00:00:00;227,274516234784 14/01/2015 00:00:00;227,274516234784 15/01/2015 00:00:00;231,931780911727 15/01/2015 00:00:00;231,931780911727 15/01/2015 00:00:00;231,931780911727 16/01/2015 00:00:00;233,171531649673 16/01/2015 00:00:00;233,171531649673 16/01/2015 00:00:00;233,171531649673 19/01/2015 00:00:00;230,593637258070 19/01/2015 00:00:00;230,593637258070 19/01/2015 00:00:00;230,593637258070 20/01/2015 00:00:00;231,144637586046 20/01/2015 00:00:00;231,144637586046 20/01/2015 00:00:00;231,144637586046 21/01/2015 00:00:00;231,118399475190 21/01/2015 00:00:00;231,118399475190 21/01/2015 00:00:00;231,118399475190 22/01/2015 00:00:00;234,358806165908 22/01/2015 00:00:00;234,358806165908 22/01/2015 00:00:00;234,358806165908 23/01/2015 00:00:00;240,878976713627 23/01/2015 00:00:00;240,878976713627 23/01/2015 00:00:00;240,878976713627 26/01/2015 00:00:00;241,423417513889 26/01/2015 00:00:00;241,423417513889 26/01/2015 00:00:00;241,423417513889 27/01/2015 00:00:00;238,779927845146 27/01/2015 00:00:00;238,779927845146 27/01/2015 00:00:00;238,779927845146 28/01/2015 00:00:00;239,035749425992 28/01/2015 00:00:00;239,035749425992 28/01/2015 00:00:00;239,035749425992 29/01/2015 00:00:00;238,202689406314 29/01/2015 00:00:00;238,202689406314 29/01/2015 00:00:00;238,202689406314 30/01/2015 00:00:00;237,927189242325 30/01/2015 00:00:00;237,927189242325 30/01/2015 00:00:00;237,927189242325 02/02/2015 00:00:00;236,982617251509 02/02/2015 00:00:00;236,982617251509 02/02/2015 00:00:00;236,982617251509 03/02/2015 00:00:00;237,428665136061 03/02/2015 00:00:00;237,428665136061 03/02/2015 00:00:00;237,428665136061 04/02/2015 00:00:00;237,887832076041 04/02/2015 00:00:00;237,887832076041 04/02/2015 00:00:00;237,887832076041 05/02/2015 00:00:00;237,874713020613 05/02/2015 00:00:00;237,874713020613 05/02/2015 00:00:00;237,874713020613 06/02/2015 00:00:00;238,524106264300 06/02/2015 00:00:00;238,524106264300 06/02/2015 00:00:00;238,524106264300 09/02/2015 00:00:00;237,822236798901 09/02/2015 00:00:00;237,822236798901 09/02/2015 00:00:00;237,822236798901 10/02/2015 00:00:00;237,500819940915 10/02/2015 00:00:00;237,500819940915 10/02/2015 00:00:00;237,500819940915 11/02/2015 00:00:00;237,618891439767 11/02/2015 00:00:00;237,618891439767 11/02/2015 00:00:00;237,618891439767 12/02/2015 00:00:00;236,680878976665 12/02/2015 00:00:00;236,680878976665 12/02/2015 00:00:00;236,680878976665 13/02/2015 00:00:00;237,914070186897 13/02/2015 00:00:00;237,914070186897 13/02/2015 00:00:00;237,914070186897 16/02/2015 00:00:00;238,399475237734 16/02/2015 00:00:00;238,399475237734 16/02/2015 00:00:00;238,399475237734 17/02/2015 00:00:00;238,497868153444 17/02/2015 00:00:00;238,497868153444 17/02/2015 00:00:00;238,497868153444 18/02/2015 00:00:00;239,357166283978 18/02/2015 00:00:00;239,357166283978 18/02/2015 00:00:00;239,357166283978 19/02/2015 00:00:00;238,812725483716 19/02/2015 00:00:00;238,812725483716 19/02/2015 00:00:00;238,812725483716 20/02/2015 00:00:00;238,884880288570 20/02/2015 00:00:00;238,884880288570 20/02/2015 00:00:00;238,884880288570 23/02/2015 00:00:00;237,946867825467 23/02/2015 00:00:00;237,946867825467 23/02/2015 00:00:00;237,946867825467 24/02/2015 00:00:00;238,740570678862 24/02/2015 00:00:00;238,740570678862 24/02/2015 00:00:00;238,740570678862 25/02/2015 00:00:00;239,448999671974 25/02/2015 00:00:00;239,448999671974 25/02/2015 00:00:00;239,448999671974 26/02/2015 00:00:00;241,626762873023 26/02/2015 00:00:00;241,626762873023 26/02/2015 00:00:00;241,626762873023 27/02/2015 00:00:00;242,177763200999 27/02/2015 00:00:00;242,177763200999 27/02/2015 00:00:00;242,177763200999 02/03/2015 00:00:00;242,197441784141 02/03/2015 00:00:00;242,197441784141 02/03/2015 00:00:00;242,197441784141 03/03/2015 00:00:00;242,020334535863 03/03/2015 00:00:00;242,020334535863 03/03/2015 00:00:00;242,020334535863 04/03/2015 00:00:00;243,292882912380 04/03/2015 00:00:00;243,292882912380 04/03/2015 00:00:00;243,292882912380 05/03/2015 00:00:00;243,791407018644 05/03/2015 00:00:00;243,791407018644 05/03/2015 00:00:00;243,791407018644 06/03/2015 00:00:00;247,005575598506 06/03/2015 00:00:00;247,005575598506 06/03/2015 00:00:00;247,005575598506 09/03/2015 00:00:00;246,789111183944 09/03/2015 00:00:00;246,789111183944 09/03/2015 00:00:00;246,789111183944 10/03/2015 00:00:00;248,934076746423 10/03/2015 00:00:00;248,934076746423 10/03/2015 00:00:00;248,934076746423 11/03/2015 00:00:00;252,456543128842 11/03/2015 00:00:00;252,456543128842 11/03/2015 00:00:00;252,456543128842 12/03/2015 00:00:00;252,390947851702 12/03/2015 00:00:00;252,390947851702 12/03/2015 00:00:00;252,390947851702 13/03/2015 00:00:00;254,247294194765 13/03/2015 00:00:00;254,247294194765 13/03/2015 00:00:00;254,247294194765 16/03/2015 00:00:00;251,767792718872 16/03/2015 00:00:00;251,767792718872 16/03/2015 00:00:00;251,767792718872 17/03/2015 00:00:00;251,433256805458 17/03/2015 00:00:00;251,433256805458 17/03/2015 00:00:00;251,433256805458 18/03/2015 00:00:00;250,960970810050 18/03/2015 00:00:00;250,960970810050 18/03/2015 00:00:00;250,960970810050 19/03/2015 00:00:00;253,453591341371 19/03/2015 00:00:00;253,453591341371 19/03/2015 00:00:00;253,453591341371 20/03/2015 00:00:00;251,892423745438 20/03/2015 00:00:00;251,892423745438 20/03/2015 00:00:00;251,892423745438 23/03/2015 00:00:00;251,754673663444 23/03/2015 00:00:00;251,754673663444 23/03/2015 00:00:00;251,754673663444 24/03/2015 00:00:00;252,994424401390 24/03/2015 00:00:00;252,994424401390 24/03/2015 00:00:00;252,994424401390 25/03/2015 00:00:00;250,980649393191 25/03/2015 00:00:00;250,980649393191 25/03/2015 00:00:00;250,980649393191 26/03/2015 00:00:00;250,810101672627 26/03/2015 00:00:00;250,810101672627 26/03/2015 00:00:00;250,810101672627 27/03/2015 00:00:00;251,282387668036 27/03/2015 00:00:00;251,282387668036 27/03/2015 00:00:00;251,282387668036 30/03/2015 00:00:00;254,234175139337 30/03/2015 00:00:00;254,234175139337 30/03/2015 00:00:00;254,234175139337 31/03/2015 00:00:00;255,519842571282 31/03/2015 00:00:00;255,519842571282 31/03/2015 00:00:00;255,519842571282 01/04/2015 00:00:00;257,002295834646 01/04/2015 00:00:00;257,002295834646 01/04/2015 00:00:00;257,002295834646 02/04/2015 00:00:00;254,653984913033 02/04/2015 00:00:00;254,653984913033 02/04/2015 00:00:00;254,653984913033 07/04/2015 00:00:00;257,081010167214 07/04/2015 00:00:00;257,081010167214 07/04/2015 00:00:00;257,081010167214 08/04/2015 00:00:00;259,731059363672 08/04/2015 00:00:00;259,731059363672 08/04/2015 00:00:00;259,731059363672 09/04/2015 00:00:00;263,450311577511 09/04/2015 00:00:00;263,450311577511 09/04/2015 00:00:00;263,450311577511 10/04/2015 00:00:00;265,628074778561 10/04/2015 00:00:00;265,628074778561 10/04/2015 00:00:00;265,628074778561 13/04/2015 00:00:00;268,061659560456 13/04/2015 00:00:00;268,061659560456 13/04/2015 00:00:00;268,061659560456 14/04/2015 00:00:00;265,824860609981 14/04/2015 00:00:00;265,824860609981 14/04/2015 00:00:00;265,824860609981 15/04/2015 00:00:00;267,477861593909 15/04/2015 00:00:00;267,477861593909 15/04/2015 00:00:00;267,477861593909 16/04/2015 00:00:00;266,730075434513 16/04/2015 00:00:00;266,730075434513 16/04/2015 00:00:00;266,730075434513 17/04/2015 00:00:00;263,771728435498 17/04/2015 00:00:00;263,771728435498 17/04/2015 00:00:00;263,771728435498 20/04/2015 00:00:00;263,076418497813 20/04/2015 00:00:00;263,076418497813 20/04/2015 00:00:00;263,076418497813 21/04/2015 00:00:00;264,355526402044 21/04/2015 00:00:00;264,355526402044 21/04/2015 00:00:00;264,355526402044 22/04/2015 00:00:00;265,411610363998 22/04/2015 00:00:00;265,411610363998 22/04/2015 00:00:00;265,411610363998 23/04/2015 00:00:00;264,821252869738 23/04/2015 00:00:00;264,821252869738 23/04/2015 00:00:00;264,821252869738 24/04/2015 00:00:00;265,273860282004 24/04/2015 00:00:00;265,273860282004 24/04/2015 00:00:00;265,273860282004 27/04/2015 00:00:00;265,601836667704 27/04/2015 00:00:00;265,601836667704 27/04/2015 00:00:00;265,601836667704 28/04/2015 00:00:00;263,496228271509 28/04/2015 00:00:00;263,496228271509 28/04/2015 00:00:00;263,496228271509 29/04/2015 00:00:00;258,943916037991 29/04/2015 00:00:00;258,943916037991 29/04/2015 00:00:00;258,943916037991 30/04/2015 00:00:00;257,212200721494 30/04/2015 00:00:00;257,212200721494 30/04/2015 00:00:00;257,212200721494 04/05/2015 00:00:00;257,376188914344 04/05/2015 00:00:00;257,376188914344 04/05/2015 00:00:00;257,376188914344 05/05/2015 00:00:00;256,425057395814 05/05/2015 00:00:00;256,425057395814 05/05/2015 00:00:00;256,425057395814 06/05/2015 00:00:00;254,968842243305 06/05/2015 00:00:00;254,968842243305 06/05/2015 00:00:00;254,968842243305 07/05/2015 00:00:00;254,437520498471 07/05/2015 00:00:00;254,437520498471 07/05/2015 00:00:00;254,437520498471 11/05/2015 00:00:00;256,766152836942 11/05/2015 00:00:00;256,766152836942 11/05/2015 00:00:00;256,766152836942 12/05/2015 00:00:00;254,732699245601 12/05/2015 00:00:00;254,732699245601 12/05/2015 00:00:00;254,732699245601 13/05/2015 00:00:00;253,525746146224 13/05/2015 00:00:00;253,525746146224 13/05/2015 00:00:00;253,525746146224 15/05/2015 00:00:00;253,217448343666 15/05/2015 00:00:00;253,217448343666 15/05/2015 00:00:00;253,217448343666 18/05/2015 00:00:00;254,030829780203 18/05/2015 00:00:00;254,030829780203 18/05/2015 00:00:00;254,030829780203 19/05/2015 00:00:00;259,514594949109 19/05/2015 00:00:00;259,514594949109 19/05/2015 00:00:00;259,514594949109 20/05/2015 00:00:00;260,223023942222 20/05/2015 00:00:00;260,223023942222 20/05/2015 00:00:00;260,223023942222 21/05/2015 00:00:00;260,636274188204 21/05/2015 00:00:00;260,636274188204 21/05/2015 00:00:00;260,636274188204 22/05/2015 00:00:00;264,650705149174 22/05/2015 00:00:00;264,650705149174 22/05/2015 00:00:00;264,650705149174 26/05/2015 00:00:00;269,845851098664 26/05/2015 00:00:00;269,845851098664 26/05/2015 00:00:00;269,845851098664 27/05/2015 00:00:00;268,422433584726 27/05/2015 00:00:00;268,422433584726 27/05/2015 00:00:00;268,422433584726 28/05/2015 00:00:00;264,086585765769 28/05/2015 00:00:00;264,086585765769 28/05/2015 00:00:00;264,086585765769 29/05/2015 00:00:00;262,604132502405 29/05/2015 00:00:00;262,604132502405 29/05/2015 00:00:00;262,604132502405 01/06/2015 00:00:00;264,742538537170 01/06/2015 00:00:00;264,742538537170 01/06/2015 00:00:00;264,742538537170 02/06/2015 00:00:00;258,812725483711 02/06/2015 00:00:00;258,812725483711 02/06/2015 00:00:00;258,812725483711 03/06/2015 00:00:00;256,333224007818 03/06/2015 00:00:00;256,333224007818 03/06/2015 00:00:00;256,333224007818 04/06/2015 00:00:00;254,575270580465 04/06/2015 00:00:00;254,575270580465 04/06/2015 00:00:00;254,575270580465 05/06/2015 00:00:00;255,277140045863 05/06/2015 00:00:00;255,277140045863 05/06/2015 00:00:00;255,277140045863 08/06/2015 00:00:00;252,463102656556 08/06/2015 00:00:00;252,463102656556 08/06/2015 00:00:00;252,463102656556 09/06/2015 00:00:00;252,338471629990 09/06/2015 00:00:00;252,338471629990 09/06/2015 00:00:00;252,338471629990 10/06/2015 00:00:00;251,610364053735 10/06/2015 00:00:00;251,610364053735 10/06/2015 00:00:00;251,610364053735 11/06/2015 00:00:00;251,774352246585 11/06/2015 00:00:00;251,774352246585 11/06/2015 00:00:00;251,774352246585 12/06/2015 00:00:00;251,794030829727 12/06/2015 00:00:00;251,794030829727 12/06/2015 00:00:00;251,794030829727 15/06/2015 00:00:00;251,197113807753 15/06/2015 00:00:00;251,197113807753 15/06/2015 00:00:00;251,197113807753 16/06/2015 00:00:00;251,387340111459 16/06/2015 00:00:00;251,387340111459 16/06/2015 00:00:00;251,387340111459 17/06/2015 00:00:00;249,340767464690 17/06/2015 00:00:00;249,340767464690 17/06/2015 00:00:00;249,340767464690 18/06/2015 00:00:00;248,835683830712 18/06/2015 00:00:00;248,835683830712 18/06/2015 00:00:00;248,835683830712 19/06/2015 00:00:00;249,445719908114 19/06/2015 00:00:00;249,445719908114 19/06/2015 00:00:00;249,445719908114 22/06/2015 00:00:00;250,134470318084 22/06/2015 00:00:00;250,134470318084 22/06/2015 00:00:00;250,134470318084 23/06/2015 00:00:00;255,270580518149 23/06/2015 00:00:00;255,270580518149 23/06/2015 00:00:00;255,270580518149 24/06/2015 00:00:00;256,169235814967 24/06/2015 00:00:00;256,169235814967 24/06/2015 00:00:00;256,169235814967 25/06/2015 00:00:00;255,546080682137 25/06/2015 00:00:00;255,546080682137 25/06/2015 00:00:00;255,546080682137 26/06/2015 00:00:00;255,887176123265 26/06/2015 00:00:00;255,887176123265 26/06/2015 00:00:00;255,887176123265 29/06/2015 00:00:00;252,436864545699 29/06/2015 00:00:00;252,436864545699 29/06/2015 00:00:00;252,436864545699 30/06/2015 00:00:00;256,556247950093 30/06/2015 00:00:00;256,556247950093 30/06/2015 00:00:00;256,556247950093 01/07/2015 00:00:00;258,058379796600 01/07/2015 00:00:00;258,058379796600 01/07/2015 00:00:00;258,058379796600 02/07/2015 00:00:00;257,422105608342 02/07/2015 00:00:00;257,422105608342 02/07/2015 00:00:00;257,422105608342 03/07/2015 00:00:00;255,100032797585 03/07/2015 00:00:00;255,100032797585 03/07/2015 00:00:00;255,100032797585 06/07/2015 00:00:00;255,237782879579 06/07/2015 00:00:00;255,237782879579 06/07/2015 00:00:00;255,237782879579 07/07/2015 00:00:00;250,816661200341 07/07/2015 00:00:00;250,816661200341 07/07/2015 00:00:00;250,816661200341 08/07/2015 00:00:00;245,969170219692 08/07/2015 00:00:00;245,969170219692 08/07/2015 00:00:00;245,969170219692 09/07/2015 00:00:00;251,177435224611 09/07/2015 00:00:00;251,177435224611 09/07/2015 00:00:00;251,177435224611 10/07/2015 00:00:00;250,265660872364 10/07/2015 00:00:00;250,265660872364 10/07/2015 00:00:00;250,265660872364 13/07/2015 00:00:00;254,942604132449 13/07/2015 00:00:00;254,942604132449 13/07/2015 00:00:00;254,942604132449 15/07/2015 00:00:00;256,280747786105 15/07/2015 00:00:00;256,280747786105 15/07/2015 00:00:00;256,280747786105 16/07/2015 00:00:00;259,862249917951 16/07/2015 00:00:00;259,862249917951 16/07/2015 00:00:00;259,862249917951 17/07/2015 00:00:00;261,672679567016 17/07/2015 00:00:00;261,672679567016 17/07/2015 00:00:00;261,672679567016 20/07/2015 00:00:00;261,003607740187 20/07/2015 00:00:00;261,003607740187 20/07/2015 00:00:00;261,003607740187 21/07/2015 00:00:00;258,773368317426 21/07/2015 00:00:00;258,773368317426 21/07/2015 00:00:00;258,773368317426 22/07/2015 00:00:00;258,412594293156 22/07/2015 00:00:00;258,412594293156 22/07/2015 00:00:00;258,412594293156 23/07/2015 00:00:00;257,002295834645 23/07/2015 00:00:00;257,002295834645 23/07/2015 00:00:00;257,002295834645 24/07/2015 00:00:00;255,775664152127 24/07/2015 00:00:00;255,775664152127 24/07/2015 00:00:00;255,775664152127 27/07/2015 00:00:00;252,587733683121 27/07/2015 00:00:00;252,587733683121 27/07/2015 00:00:00;252,587733683121 28/07/2015 00:00:00;251,374221056031 28/07/2015 00:00:00;251,374221056031 28/07/2015 00:00:00;251,374221056031 29/07/2015 00:00:00;252,791079042255 29/07/2015 00:00:00;252,791079042255 29/07/2015 00:00:00;252,791079042255 30/07/2015 00:00:00;252,561495572265 30/07/2015 00:00:00;252,561495572265 30/07/2015 00:00:00;252,561495572265 31/07/2015 00:00:00;253,014102984531 31/07/2015 00:00:00;253,014102984531 31/07/2015 00:00:00;253,014102984531 03/08/2015 00:00:00;252,817317153111 03/08/2015 00:00:00;252,817317153111 03/08/2015 00:00:00;252,817317153111 04/08/2015 00:00:00;253,007543456817 04/08/2015 00:00:00;253,007543456817 04/08/2015 00:00:00;253,007543456817 05/08/2015 00:00:00;253,407674647372 05/08/2015 00:00:00;253,407674647372 05/08/2015 00:00:00;253,407674647372 06/08/2015 00:00:00;252,699245654259 06/08/2015 00:00:00;252,699245654259 06/08/2015 00:00:00;252,699245654259 07/08/2015 00:00:00;252,207281075709 07/08/2015 00:00:00;252,207281075709 07/08/2015 00:00:00;252,207281075709 10/08/2015 00:00:00;251,630042636877 10/08/2015 00:00:00;251,630042636877 10/08/2015 00:00:00;251,630042636877 11/08/2015 00:00:00;250,711708756916 11/08/2015 00:00:00;250,711708756916 11/08/2015 00:00:00;250,711708756916 12/08/2015 00:00:00;248,789767136713 12/08/2015 00:00:00;248,789767136713 12/08/2015 00:00:00;248,789767136713 13/08/2015 00:00:00;248,369957363017 13/08/2015 00:00:00;248,369957363017 13/08/2015 00:00:00;248,369957363017 14/08/2015 00:00:00;248,533945555867 14/08/2015 00:00:00;248,533945555867 14/08/2015 00:00:00;248,533945555867 17/08/2015 00:00:00;247,891111839895 17/08/2015 00:00:00;247,891111839895 17/08/2015 00:00:00;247,891111839895 18/08/2015 00:00:00;247,064611347930 18/08/2015 00:00:00;247,064611347930 18/08/2015 00:00:00;247,064611347930 19/08/2015 00:00:00;246,106920301686 19/08/2015 00:00:00;246,106920301686 19/08/2015 00:00:00;246,106920301686 20/08/2015 00:00:00;243,666775992077 20/08/2015 00:00:00;243,666775992077 20/08/2015 00:00:00;243,666775992077 21/08/2015 00:00:00;240,721548048489 21/08/2015 00:00:00;240,721548048489 21/08/2015 00:00:00;240,721548048489 24/08/2015 00:00:00;229,314529353838 24/08/2015 00:00:00;229,314529353838 24/08/2015 00:00:00;229,314529353838 25/08/2015 00:00:00;230,278779927796 25/08/2015 00:00:00;230,278779927796 25/08/2015 00:00:00;230,278779927796 26/08/2015 00:00:00;227,517218760201 26/08/2015 00:00:00;227,517218760201 26/08/2015 00:00:00;227,517218760201 27/08/2015 00:00:00;234,089865529632 27/08/2015 00:00:00;234,089865529632 27/08/2015 00:00:00;234,089865529632 28/08/2015 00:00:00;236,700557559805 28/08/2015 00:00:00;236,700557559805 28/08/2015 00:00:00;236,700557559805 31/08/2015 00:00:00;236,287307313823 31/08/2015 00:00:00;236,287307313823 31/08/2015 00:00:00;236,287307313823 01/09/2015 00:00:00;232,758281403689 01/09/2015 00:00:00;232,758281403689 01/09/2015 00:00:00;232,758281403689 02/09/2015 00:00:00;231,780911774303 02/09/2015 00:00:00;231,780911774303 02/09/2015 00:00:00;231,780911774303 03/09/2015 00:00:00;236,090521482403 03/09/2015 00:00:00;236,090521482403 03/09/2015 00:00:00;236,090521482403 04/09/2015 00:00:00;232,732043292833 04/09/2015 00:00:00;232,732043292833 04/09/2015 00:00:00;232,732043292833 07/09/2015 00:00:00;232,095769104575 07/09/2015 00:00:00;232,095769104575 07/09/2015 00:00:00;232,095769104575 08/09/2015 00:00:00;234,306329944194 08/09/2015 00:00:00;234,306329944194 08/09/2015 00:00:00;234,306329944194 09/09/2015 00:00:00;236,031485732977 09/09/2015 00:00:00;236,031485732977 09/09/2015 00:00:00;236,031485732977 10/09/2015 00:00:00;232,764840931403 10/09/2015 00:00:00;232,764840931403 10/09/2015 00:00:00;232,764840931403 11/09/2015 00:00:00;231,052804198048 11/09/2015 00:00:00;231,052804198048 11/09/2015 00:00:00;231,052804198048 14/09/2015 00:00:00;229,963922597524 14/09/2015 00:00:00;229,963922597524 14/09/2015 00:00:00;229,963922597524 15/09/2015 00:00:00;230,337815677222 15/09/2015 00:00:00;230,337815677222 15/09/2015 00:00:00;230,337815677222 16/09/2015 00:00:00;231,466054444031 16/09/2015 00:00:00;231,466054444031 16/09/2015 00:00:00;231,466054444031 17/09/2015 00:00:00;230,364053788078 17/09/2015 00:00:00;230,364053788078 17/09/2015 00:00:00;230,364053788078 18/09/2015 00:00:00;232,167923909429 18/09/2015 00:00:00;232,167923909429 18/09/2015 00:00:00;232,167923909429 21/09/2015 00:00:00;233,250245982239 21/09/2015 00:00:00;233,250245982239 21/09/2015 00:00:00;233,250245982239 22/09/2015 00:00:00;231,741554608019 22/09/2015 00:00:00;231,741554608019 22/09/2015 00:00:00;231,741554608019 23/09/2015 00:00:00;228,638897999295 23/09/2015 00:00:00;228,638897999295 23/09/2015 00:00:00;228,638897999295 24/09/2015 00:00:00;223,214168579814 24/09/2015 00:00:00;223,214168579814 24/09/2015 00:00:00;223,214168579814 25/09/2015 00:00:00;225,608396195426 25/09/2015 00:00:00;225,608396195426 25/09/2015 00:00:00;225,608396195426 28/09/2015 00:00:00;221,980977369582 28/09/2015 00:00:00;221,980977369582 28/09/2015 00:00:00;221,980977369582 29/09/2015 00:00:00;220,400131190507 29/09/2015 00:00:00;220,400131190507 29/09/2015 00:00:00;220,400131190507 30/09/2015 00:00:00;226,251229911398 30/09/2015 00:00:00;226,251229911398 30/09/2015 00:00:00;226,251229911398 01/10/2015 00:00:00;226,716956379092 01/10/2015 00:00:00;226,716956379092 01/10/2015 00:00:00;226,716956379092 02/10/2015 00:00:00;225,595277139998 02/10/2015 00:00:00;225,595277139998 02/10/2015 00:00:00;225,595277139998 05/10/2015 00:00:00;232,246638241997 05/10/2015 00:00:00;232,246638241997 05/10/2015 00:00:00;232,246638241997 06/10/2015 00:00:00;232,384388323991 06/10/2015 00:00:00;232,384388323991 06/10/2015 00:00:00;232,384388323991 07/10/2015 00:00:00;236,398819284961 07/10/2015 00:00:00;236,398819284961 07/10/2015 00:00:00;236,398819284961 08/10/2015 00:00:00;235,683830764134 08/10/2015 00:00:00;235,683830764134 08/10/2015 00:00:00;235,683830764134 09/10/2015 00:00:00;235,900295178696 09/10/2015 00:00:00;235,900295178696 09/10/2015 00:00:00;235,900295178696 12/10/2015 00:00:00;236,195473925827 12/10/2015 00:00:00;236,195473925827 12/10/2015 00:00:00;236,195473925827 13/10/2015 00:00:00;235,349294850720 13/10/2015 00:00:00;235,349294850720 13/10/2015 00:00:00;235,349294850720 14/10/2015 00:00:00;234,732699245604 14/10/2015 00:00:00;234,732699245604 14/10/2015 00:00:00;234,732699245604 15/10/2015 00:00:00;236,261069202967 15/10/2015 00:00:00;236,261069202967 15/10/2015 00:00:00;236,261069202967 16/10/2015 00:00:00;237,632010495193 16/10/2015 00:00:00;237,632010495193 16/10/2015 00:00:00;237,632010495193 19/10/2015 00:00:00;238,589701541438 19/10/2015 00:00:00;238,589701541438 19/10/2015 00:00:00;238,589701541438 20/10/2015 00:00:00;238,642177763150 20/10/2015 00:00:00;238,642177763150 20/10/2015 00:00:00;238,642177763150 21/10/2015 00:00:00;235,992128566692 21/10/2015 00:00:00;235,992128566692 21/10/2015 00:00:00;235,992128566692 22/10/2015 00:00:00;243,246966218380 22/10/2015 00:00:00;243,246966218380 22/10/2015 00:00:00;243,246966218380 23/10/2015 00:00:00;250,344375204931 23/10/2015 00:00:00;250,344375204931 23/10/2015 00:00:00;250,344375204931 26/10/2015 00:00:00;247,805837979612 26/10/2015 00:00:00;247,805837979612 26/10/2015 00:00:00;247,805837979612 27/10/2015 00:00:00;246,434896687385 27/10/2015 00:00:00;246,434896687385 27/10/2015 00:00:00;246,434896687385 28/10/2015 00:00:00;248,324040669018 28/10/2015 00:00:00;248,324040669018 28/10/2015 00:00:00;248,324040669018 29/10/2015 00:00:00;246,592325352521 29/10/2015 00:00:00;246,592325352521 29/10/2015 00:00:00;246,592325352521 30/10/2015 00:00:00;244,460478845470 30/10/2015 00:00:00;244,460478845470 30/10/2015 00:00:00;244,460478845470 02/11/2015 00:00:00;244,965562479449 02/11/2015 00:00:00;244,965562479449 02/11/2015 00:00:00;244,965562479449 03/11/2015 00:00:00;249,301410298405 03/11/2015 00:00:00;249,301410298405 03/11/2015 00:00:00;249,301410298405 04/11/2015 00:00:00;255,382092489286 04/11/2015 00:00:00;255,382092489286 04/11/2015 00:00:00;255,382092489286 05/11/2015 00:00:00;255,408330600142 05/11/2015 00:00:00;255,408330600142 05/11/2015 00:00:00;255,408330600142 06/11/2015 00:00:00;254,470318137039 06/11/2015 00:00:00;254,470318137039 06/11/2015 00:00:00;254,470318137039 09/11/2015 00:00:00;253,748770088499 09/11/2015 00:00:00;253,748770088499 09/11/2015 00:00:00;253,748770088499 10/11/2015 00:00:00;253,742210560785 10/11/2015 00:00:00;253,742210560785 10/11/2015 00:00:00;253,742210560785 12/11/2015 00:00:00;252,613971793976 12/11/2015 00:00:00;252,613971793976 12/11/2015 00:00:00;252,613971793976 13/11/2015 00:00:00;252,410626434842 13/11/2015 00:00:00;252,410626434842 13/11/2015 00:00:00;252,410626434842 16/11/2015 00:00:00;251,603804526020 16/11/2015 00:00:00;251,603804526020 16/11/2015 00:00:00;251,603804526020 17/11/2015 00:00:00;253,394555591943 17/11/2015 00:00:00;253,394555591943 17/11/2015 00:00:00;253,394555591943 18/11/2015 00:00:00;253,630698589647 18/11/2015 00:00:00;253,630698589647 18/11/2015 00:00:00;253,630698589647 19/11/2015 00:00:00;253,932436864491 19/11/2015 00:00:00;253,932436864491 19/11/2015 00:00:00;253,932436864491 20/11/2015 00:00:00;256,575926533234 20/11/2015 00:00:00;256,575926533234 20/11/2015 00:00:00;256,575926533234 23/11/2015 00:00:00;257,461462774624 23/11/2015 00:00:00;257,461462774624 23/11/2015 00:00:00;257,461462774624 24/11/2015 00:00:00;255,329616267573 24/11/2015 00:00:00;255,329616267573 24/11/2015 00:00:00;255,329616267573 25/11/2015 00:00:00;255,644473597846 25/11/2015 00:00:00;255,644473597846 25/11/2015 00:00:00;255,644473597846 26/11/2015 00:00:00;255,395211544713 26/11/2015 00:00:00;255,395211544713 26/11/2015 00:00:00;255,395211544713 27/11/2015 00:00:00;251,492292554882 27/11/2015 00:00:00;251,492292554882 27/11/2015 00:00:00;251,492292554882 30/11/2015 00:00:00;251,262709084891 30/11/2015 00:00:00;251,262709084891 30/11/2015 00:00:00;251,262709084891 01/12/2015 00:00:00;250,370613315787 01/12/2015 00:00:00;250,370613315787 01/12/2015 00:00:00;250,370613315787 02/12/2015 00:00:00;250,390291898929 02/12/2015 00:00:00;250,390291898929 02/12/2015 00:00:00;250,390291898929 03/12/2015 00:00:00;244,237454903194 03/12/2015 00:00:00;244,237454903194 03/12/2015 00:00:00;244,237454903194 04/12/2015 00:00:00;243,056739914673 04/12/2015 00:00:00;243,056739914673 04/12/2015 00:00:00;243,056739914673 07/12/2015 00:00:00;242,348310921561 07/12/2015 00:00:00;242,348310921561 07/12/2015 00:00:00;242,348310921561 08/12/2015 00:00:00;240,931452935336 08/12/2015 00:00:00;240,931452935336 08/12/2015 00:00:00;240,931452935336 09/12/2015 00:00:00;238,825844539141 09/12/2015 00:00:00;238,825844539141 09/12/2015 00:00:00;238,825844539141 10/12/2015 00:00:00;238,510987208869 10/12/2015 00:00:00;238,510987208869 10/12/2015 00:00:00;238,510987208869 11/12/2015 00:00:00;235,775664152130 11/12/2015 00:00:00;235,775664152130 11/12/2015 00:00:00;235,775664152130 14/12/2015 00:00:00;232,581174155410 14/12/2015 00:00:00;232,581174155410 14/12/2015 00:00:00;232,581174155410 15/12/2015 00:00:00;234,306329944193 15/12/2015 00:00:00;234,306329944193 15/12/2015 00:00:00;234,306329944193 16/12/2015 00:00:00;234,594949163609 16/12/2015 00:00:00;234,594949163609 16/12/2015 00:00:00;234,594949163609 17/12/2015 00:00:00;236,864545752654 17/12/2015 00:00:00;236,864545752654 17/12/2015 00:00:00;236,864545752654 18/12/2015 00:00:00;235,769104624416 18/12/2015 00:00:00;235,769104624416 18/12/2015 00:00:00;235,769104624416 21/12/2015 00:00:00;234,903246966167 21/12/2015 00:00:00;234,903246966167 21/12/2015 00:00:00;234,903246966167 22/12/2015 00:00:00;234,083306001917 22/12/2015 00:00:00;234,083306001917 22/12/2015 00:00:00;234,083306001917 23/12/2015 00:00:00;234,713020662461 23/12/2015 00:00:00;234,713020662461 23/12/2015 00:00:00;234,713020662461 24/12/2015 00:00:00;234,909806493881 24/12/2015 00:00:00;234,909806493881 24/12/2015 00:00:00;234,909806493881 28/12/2015 00:00:00;233,801246310215 28/12/2015 00:00:00;233,801246310215 28/12/2015 00:00:00;233,801246310215 29/12/2015 00:00:00;234,437520498473 29/12/2015 00:00:00;234,437520498473 29/12/2015 00:00:00;234,437520498473 30/12/2015 00:00:00;234,253853722481 30/12/2015 00:00:00;234,253853722481 30/12/2015 00:00:00;234,253853722481 31/12/2015 00:00:00;234,922925549309 31/12/2015 00:00:00;234,922925549309 31/12/2015 00:00:00;234,922925549309 04/01/2016 00:00:00;232,613971793980 04/01/2016 00:00:00;232,613971793980 04/01/2016 00:00:00;232,613971793980 05/01/2016 00:00:00;233,027222039962 05/01/2016 00:00:00;233,027222039962 05/01/2016 00:00:00;233,027222039962 06/01/2016 00:00:00;232,502459822842 06/01/2016 00:00:00;232,502459822842 06/01/2016 00:00:00;232,502459822842 07/01/2016 00:00:00;228,966874384994 07/01/2016 00:00:00;228,966874384994 07/01/2016 00:00:00;228,966874384994 08/01/2016 00:00:00;226,907182682797 08/01/2016 00:00:00;226,907182682797 08/01/2016 00:00:00;226,907182682797 11/01/2016 00:00:00;226,303706133109 11/01/2016 00:00:00;226,303706133109 11/01/2016 00:00:00;226,303706133109 12/01/2016 00:00:00;225,188586421728 12/01/2016 00:00:00;225,188586421728 12/01/2016 00:00:00;225,188586421728 13/01/2016 00:00:00;225,037717284306 13/01/2016 00:00:00;225,037717284306 13/01/2016 00:00:00;225,037717284306 14/01/2016 00:00:00;224,093145293490 14/01/2016 00:00:00;224,093145293490 14/01/2016 00:00:00;224,093145293490 15/01/2016 00:00:00;216,962938668368 15/01/2016 00:00:00;216,962938668368 15/01/2016 00:00:00;216,962938668368 18/01/2016 00:00:00;217,546736634915 18/01/2016 00:00:00;217,546736634915 18/01/2016 00:00:00;217,546736634915 19/01/2016 00:00:00;219,002951787423 19/01/2016 00:00:00;219,002951787423 19/01/2016 00:00:00;219,002951787423 20/01/2016 00:00:00;215,027877992738 20/01/2016 00:00:00;215,027877992738 20/01/2016 00:00:00;215,027877992738 21/01/2016 00:00:00;215,742866513564 21/01/2016 00:00:00;215,742866513564 21/01/2016 00:00:00;215,742866513564 22/01/2016 00:00:00;221,416857986177 22/01/2016 00:00:00;221,416857986177 22/01/2016 00:00:00;221,416857986177 25/01/2016 00:00:00;220,472285995360 25/01/2016 00:00:00;220,472285995360 25/01/2016 00:00:00;220,472285995360 26/01/2016 00:00:00;219,088225647705 26/01/2016 00:00:00;219,088225647705 26/01/2016 00:00:00;219,088225647705 27/01/2016 00:00:00;218,812725483717 27/01/2016 00:00:00;218,812725483717 27/01/2016 00:00:00;218,812725483717 28/01/2016 00:00:00;218,694653984865 28/01/2016 00:00:00;218,694653984865 28/01/2016 00:00:00;218,694653984865 29/01/2016 00:00:00;223,942276156068 29/01/2016 00:00:00;223,942276156068 29/01/2016 00:00:00;223,942276156068 01/02/2016 00:00:00;223,824204657216 01/02/2016 00:00:00;223,824204657216 01/02/2016 00:00:00;223,824204657216 02/02/2016 00:00:00;223,778287963218 02/02/2016 00:00:00;223,778287963218 02/02/2016 00:00:00;223,778287963218 03/02/2016 00:00:00;221,567727123599 03/02/2016 00:00:00;221,567727123599 03/02/2016 00:00:00;221,567727123599 04/02/2016 00:00:00;223,168251885815 04/02/2016 00:00:00;223,168251885815 04/02/2016 00:00:00;223,168251885815 05/02/2016 00:00:00;222,695965890407 05/02/2016 00:00:00;222,695965890407 05/02/2016 00:00:00;222,695965890407 08/02/2016 00:00:00;220,990488684766 08/02/2016 00:00:00;220,990488684766 08/02/2016 00:00:00;220,990488684766 09/02/2016 00:00:00;218,301082322025 09/02/2016 00:00:00;218,301082322025 09/02/2016 00:00:00;218,301082322025 10/02/2016 00:00:00;218,760249262005 10/02/2016 00:00:00;218,760249262005 10/02/2016 00:00:00;218,760249262005 11/02/2016 00:00:00;216,031485732980 11/02/2016 00:00:00;216,031485732980 11/02/2016 00:00:00;216,031485732980 12/02/2016 00:00:00;218,202689406315 12/02/2016 00:00:00;218,202689406315 12/02/2016 00:00:00;218,202689406315 15/02/2016 00:00:00;222,400787143277 15/02/2016 00:00:00;222,400787143277 15/02/2016 00:00:00;222,400787143277 16/02/2016 00:00:00;224,690062315464 16/02/2016 00:00:00;224,690062315464 16/02/2016 00:00:00;224,690062315464 17/02/2016 00:00:00;229,143981633272 17/02/2016 00:00:00;229,143981633272 17/02/2016 00:00:00;229,143981633272 18/02/2016 00:00:00;230,875696949769 18/02/2016 00:00:00;230,875696949769 18/02/2016 00:00:00;230,875696949769 19/02/2016 00:00:00;230,947851754623 19/02/2016 00:00:00;230,947851754623 19/02/2016 00:00:00;230,947851754623 22/02/2016 00:00:00;232,003935716577 22/02/2016 00:00:00;232,003935716577 22/02/2016 00:00:00;232,003935716577 23/02/2016 00:00:00;231,925221384009 23/02/2016 00:00:00;231,925221384009 23/02/2016 00:00:00;231,925221384009 24/02/2016 00:00:00;230,081994096374 24/02/2016 00:00:00;230,081994096374 24/02/2016 00:00:00;230,081994096374 25/02/2016 00:00:00;230,626434896637 25/02/2016 00:00:00;230,626434896637 25/02/2016 00:00:00;230,626434896637 26/02/2016 00:00:00;231,190554280041 26/02/2016 00:00:00;231,190554280041 26/02/2016 00:00:00;231,190554280041 29/02/2016 00:00:00;232,784519514544 29/02/2016 00:00:00;232,784519514544 29/02/2016 00:00:00;232,784519514544 01/03/2016 00:00:00;235,624795014707 01/03/2016 00:00:00;235,624795014707 01/03/2016 00:00:00;235,624795014707 02/03/2016 00:00:00;238,576582486008 02/03/2016 00:00:00;238,576582486008 02/03/2016 00:00:00;238,576582486008 03/03/2016 00:00:00;237,723843883188 03/03/2016 00:00:00;237,723843883188 03/03/2016 00:00:00;237,723843883188 04/03/2016 00:00:00;239,285011479121 04/03/2016 00:00:00;239,285011479121 04/03/2016 00:00:00;239,285011479121 07/03/2016 00:00:00;239,206297146553 07/03/2016 00:00:00;239,206297146553 07/03/2016 00:00:00;239,206297146553 08/03/2016 00:00:00;238,242046572594 08/03/2016 00:00:00;238,242046572594 08/03/2016 00:00:00;238,242046572594 09/03/2016 00:00:00;238,760249262001 09/03/2016 00:00:00;238,760249262001 09/03/2016 00:00:00;238,760249262001 10/03/2016 00:00:00;229,839291570956 10/03/2016 00:00:00;229,839291570956 10/03/2016 00:00:00;229,839291570956 11/03/2016 00:00:00;230,934732699195 11/03/2016 00:00:00;230,934732699195 11/03/2016 00:00:00;230,934732699195 14/03/2016 00:00:00;231,026566087191 14/03/2016 00:00:00;231,026566087191 14/03/2016 00:00:00;231,026566087191 15/03/2016 00:00:00;230,081994096374 15/03/2016 00:00:00;230,081994096374 15/03/2016 00:00:00;230,081994096374 16/03/2016 00:00:00;229,937684486666 16/03/2016 00:00:00;229,937684486666 16/03/2016 00:00:00;229,937684486666 17/03/2016 00:00:00;232,705805181976 17/03/2016 00:00:00;232,705805181976 17/03/2016 00:00:00;232,705805181976 18/03/2016 00:00:00;234,280091833336 18/03/2016 00:00:00;234,280091833336 18/03/2016 00:00:00;234,280091833336 21/03/2016 00:00:00;235,270580518151 21/03/2016 00:00:00;235,270580518151 21/03/2016 00:00:00;235,270580518151 22/03/2016 00:00:00;235,480485404999 22/03/2016 00:00:00;235,480485404999 22/03/2016 00:00:00;235,480485404999 23/03/2016 00:00:00;233,899639225924 23/03/2016 00:00:00;233,899639225924 23/03/2016 00:00:00;233,899639225924 24/03/2016 00:00:00;232,089209576859 24/03/2016 00:00:00;232,089209576859 24/03/2016 00:00:00;232,089209576859 29/03/2016 00:00:00;232,843555263970 29/03/2016 00:00:00;232,843555263970 29/03/2016 00:00:00;232,843555263970 30/03/2016 00:00:00;235,414890127859 30/03/2016 00:00:00;235,414890127859 30/03/2016 00:00:00;235,414890127859 31/03/2016 00:00:00;235,664152180991 31/03/2016 00:00:00;235,664152180991 31/03/2016 00:00:00;235,664152180991 01/04/2016 00:00:00;234,234175139338 01/04/2016 00:00:00;234,234175139338 01/04/2016 00:00:00;234,234175139338 04/04/2016 00:00:00;234,207937028482 04/04/2016 00:00:00;234,207937028482 04/04/2016 00:00:00;234,207937028482 05/04/2016 00:00:00;232,633650377121 05/04/2016 00:00:00;232,633650377121 05/04/2016 00:00:00;232,633650377121 06/04/2016 00:00:00;232,010495244291 06/04/2016 00:00:00;232,010495244291 06/04/2016 00:00:00;232,010495244291 07/04/2016 00:00:00;231,216792390897 07/04/2016 00:00:00;231,216792390897 07/04/2016 00:00:00;231,216792390897 08/04/2016 00:00:00;231,833387996013 08/04/2016 00:00:00;231,833387996013 08/04/2016 00:00:00;231,833387996013 11/04/2016 00:00:00;233,066579206246 11/04/2016 00:00:00;233,066579206246 11/04/2016 00:00:00;233,066579206246 12/04/2016 00:00:00;233,781567727072 12/04/2016 00:00:00;233,781567727072 12/04/2016 00:00:00;233,781567727072 13/04/2016 00:00:00;235,421449655573 13/04/2016 00:00:00;235,421449655573 13/04/2016 00:00:00;235,421449655573 14/04/2016 00:00:00;236,536569366953 14/04/2016 00:00:00;236,536569366953 14/04/2016 00:00:00;236,536569366953 15/04/2016 00:00:00;236,142997704113 15/04/2016 00:00:00;236,142997704113 15/04/2016 00:00:00;236,142997704113 18/04/2016 00:00:00;235,946211872693 18/04/2016 00:00:00;235,946211872693 18/04/2016 00:00:00;235,946211872693 19/04/2016 00:00:00;237,586093801194 19/04/2016 00:00:00;237,586093801194 19/04/2016 00:00:00;237,586093801194 20/04/2016 00:00:00;237,389307969774 20/04/2016 00:00:00;237,389307969774 20/04/2016 00:00:00;237,389307969774 21/04/2016 00:00:00;236,864545752653 21/04/2016 00:00:00;236,864545752653 21/04/2016 00:00:00;236,864545752653 22/04/2016 00:00:00;236,070842899259 22/04/2016 00:00:00;236,070842899259 22/04/2016 00:00:00;236,070842899259 25/04/2016 00:00:00;234,798294522742 25/04/2016 00:00:00;234,798294522742 25/04/2016 00:00:00;234,798294522742 26/04/2016 00:00:00;235,008199409590 26/04/2016 00:00:00;235,008199409590 26/04/2016 00:00:00;235,008199409590 27/04/2016 00:00:00;235,086913742158 27/04/2016 00:00:00;235,086913742158 27/04/2016 00:00:00;235,086913742158 28/04/2016 00:00:00;236,438176451243 28/04/2016 00:00:00;236,438176451243 28/04/2016 00:00:00;236,438176451243 29/04/2016 00:00:00;236,005247622119 29/04/2016 00:00:00;236,005247622119 29/04/2016 00:00:00;236,005247622119 02/05/2016 00:00:00;235,480485404999 02/05/2016 00:00:00;235,480485404999 02/05/2016 00:00:00;235,480485404999 03/05/2016 00:00:00;233,066579206245 03/05/2016 00:00:00;233,066579206245 03/05/2016 00:00:00;233,066579206245 04/05/2016 00:00:00;232,017054772005 04/05/2016 00:00:00;232,017054772005 04/05/2016 00:00:00;232,017054772005 06/05/2016 00:00:00;231,557887832025 06/05/2016 00:00:00;231,557887832025 06/05/2016 00:00:00;231,557887832025 09/05/2016 00:00:00;231,203673335468 09/05/2016 00:00:00;231,203673335468 09/05/2016 00:00:00;231,203673335468 10/05/2016 00:00:00;231,571006887453 10/05/2016 00:00:00;231,571006887453 10/05/2016 00:00:00;231,571006887453 11/05/2016 00:00:00;231,984257133435 11/05/2016 00:00:00;231,984257133435 11/05/2016 00:00:00;231,984257133435 12/05/2016 00:00:00;229,767136766102 12/05/2016 00:00:00;229,767136766102 12/05/2016 00:00:00;229,767136766102 13/05/2016 00:00:00;229,708101016676 13/05/2016 00:00:00;229,708101016676 13/05/2016 00:00:00;229,708101016676 17/05/2016 00:00:00;229,603148573252 17/05/2016 00:00:00;229,603148573252 17/05/2016 00:00:00;229,603148573252 18/05/2016 00:00:00;229,084945883845 18/05/2016 00:00:00;229,084945883845 18/05/2016 00:00:00;229,084945883845 19/05/2016 00:00:00;226,939980321366 19/05/2016 00:00:00;226,939980321366 19/05/2016 00:00:00;226,939980321366 20/05/2016 00:00:00;227,628730731337 20/05/2016 00:00:00;227,628730731337 20/05/2016 00:00:00;227,628730731337 23/05/2016 00:00:00;227,523778287913 23/05/2016 00:00:00;227,523778287913 23/05/2016 00:00:00;227,523778287913 24/05/2016 00:00:00;227,727123647047 24/05/2016 00:00:00;227,727123647047 24/05/2016 00:00:00;227,727123647047 25/05/2016 00:00:00;229,367005575547 25/05/2016 00:00:00;229,367005575547 25/05/2016 00:00:00;229,367005575547 26/05/2016 00:00:00;229,635946211822 26/05/2016 00:00:00;229,635946211822 26/05/2016 00:00:00;229,635946211822 27/05/2016 00:00:00;230,318137094078 27/05/2016 00:00:00;230,318137094078 27/05/2016 00:00:00;230,318137094078 30/05/2016 00:00:00;230,081994096374 30/05/2016 00:00:00;230,081994096374 30/05/2016 00:00:00;230,081994096374 31/05/2016 00:00:00;232,456543128843 31/05/2016 00:00:00;232,456543128843 31/05/2016 00:00:00;232,456543128843 01/06/2016 00:00:00;232,279435880565 01/06/2016 00:00:00;232,279435880565 01/06/2016 00:00:00;232,279435880565 02/06/2016 00:00:00;232,732043292831 02/06/2016 00:00:00;232,732043292831 02/06/2016 00:00:00;232,732043292831 03/06/2016 00:00:00;234,673663496176 03/06/2016 00:00:00;234,673663496176 03/06/2016 00:00:00;234,673663496176 06/06/2016 00:00:00;236,221712036681 06/06/2016 00:00:00;236,221712036681 06/06/2016 00:00:00;236,221712036681 07/06/2016 00:00:00;237,369629386631 07/06/2016 00:00:00;237,369629386631 07/06/2016 00:00:00;237,369629386631 08/06/2016 00:00:00;238,858642177710 08/06/2016 00:00:00;238,858642177710 08/06/2016 00:00:00;238,858642177710 09/06/2016 00:00:00;238,287963266592 09/06/2016 00:00:00;238,287963266592 09/06/2016 00:00:00;238,287963266592 10/06/2016 00:00:00;236,897343391223 10/06/2016 00:00:00;236,897343391223 10/06/2016 00:00:00;236,897343391223 13/06/2016 00:00:00;235,559199737566 13/06/2016 00:00:00;235,559199737566 13/06/2016 00:00:00;235,559199737566 14/06/2016 00:00:00;234,162020334484 14/06/2016 00:00:00;234,162020334484 14/06/2016 00:00:00;234,162020334484 15/06/2016 00:00:00;234,627746802178 15/06/2016 00:00:00;234,627746802178 15/06/2016 00:00:00;234,627746802178 16/06/2016 00:00:00;234,627746802178 16/06/2016 00:00:00;234,627746802178 16/06/2016 00:00:00;234,627746802178 17/06/2016 00:00:00;234,758937356458 17/06/2016 00:00:00;234,758937356458 17/06/2016 00:00:00;234,758937356458 20/06/2016 00:00:00;237,251557887779 20/06/2016 00:00:00;237,251557887779 20/06/2016 00:00:00;237,251557887779 21/06/2016 00:00:00;237,848474909753 21/06/2016 00:00:00;237,848474909753 21/06/2016 00:00:00;237,848474909753 22/06/2016 00:00:00;239,068547064558 22/06/2016 00:00:00;239,068547064558 22/06/2016 00:00:00;239,068547064558 23/06/2016 00:00:00;238,937356510278 23/06/2016 00:00:00;238,937356510278 23/06/2016 00:00:00;238,937356510278 24/06/2016 00:00:00;241,062643489615 24/06/2016 00:00:00;241,062643489615 24/06/2016 00:00:00;241,062643489615 27/06/2016 00:00:00;239,494916365968 27/06/2016 00:00:00;239,494916365968 27/06/2016 00:00:00;239,494916365968 28/06/2016 00:00:00;240,623155132777 28/06/2016 00:00:00;240,623155132777 28/06/2016 00:00:00;240,623155132777 29/06/2016 00:00:00;242,184322728709 29/06/2016 00:00:00;242,184322728709 29/06/2016 00:00:00;242,184322728709 30/06/2016 00:00:00;243,469990160654 30/06/2016 00:00:00;243,469990160654 30/06/2016 00:00:00;243,469990160654 01/07/2016 00:00:00;244,506395539466 01/07/2016 00:00:00;244,506395539466 01/07/2016 00:00:00;244,506395539466 04/07/2016 00:00:00;244,388324040614 04/07/2016 00:00:00;244,388324040614 04/07/2016 00:00:00;244,388324040614 05/07/2016 00:00:00;244,283371597190 05/07/2016 00:00:00;244,283371597190 05/07/2016 00:00:00;244,283371597190 06/07/2016 00:00:00;244,237454903192 06/07/2016 00:00:00;244,237454903192 06/07/2016 00:00:00;244,237454903192 07/07/2016 00:00:00;245,372253197715 07/07/2016 00:00:00;245,372253197715 07/07/2016 00:00:00;245,372253197715 08/07/2016 00:00:00;247,307313873346 08/07/2016 00:00:00;247,307313873346 08/07/2016 00:00:00;247,307313873346 11/07/2016 00:00:00;247,622171203618 11/07/2016 00:00:00;247,622171203618 11/07/2016 00:00:00;247,622171203618 12/07/2016 00:00:00;250,232863233791 12/07/2016 00:00:00;250,232863233791 12/07/2016 00:00:00;250,232863233791 13/07/2016 00:00:00;249,150541160980 13/07/2016 00:00:00;249,150541160980 13/07/2016 00:00:00;249,150541160980 15/07/2016 00:00:00;252,089209576854 15/07/2016 00:00:00;252,089209576854 15/07/2016 00:00:00;252,089209576854 18/07/2016 00:00:00;251,452935388595 18/07/2016 00:00:00;251,452935388595 18/07/2016 00:00:00;251,452935388595 19/07/2016 00:00:00;252,331912102272 19/07/2016 00:00:00;252,331912102272 19/07/2016 00:00:00;252,331912102272 20/07/2016 00:00:00;252,279435880560 20/07/2016 00:00:00;252,279435880560 20/07/2016 00:00:00;252,279435880560 21/07/2016 00:00:00;251,964578550288 21/07/2016 00:00:00;251,964578550288 21/07/2016 00:00:00;251,964578550288 22/07/2016 00:00:00;252,679567071114 22/07/2016 00:00:00;252,679567071114 22/07/2016 00:00:00;252,679567071114 25/07/2016 00:00:00;251,898983273148 25/07/2016 00:00:00;251,898983273148 25/07/2016 00:00:00;251,898983273148 26/07/2016 00:00:00;251,669399803157 26/07/2016 00:00:00;251,669399803157 26/07/2016 00:00:00;251,669399803157 27/07/2016 00:00:00;250,534601508635 27/07/2016 00:00:00;250,534601508635 27/07/2016 00:00:00;250,534601508635 28/07/2016 00:00:00;249,950803542089 28/07/2016 00:00:00;249,950803542089 28/07/2016 00:00:00;249,950803542089 29/07/2016 00:00:00;248,507707445008 29/07/2016 00:00:00;248,507707445008 29/07/2016 00:00:00;248,507707445008 01/08/2016 00:00:00;249,373565103256 01/08/2016 00:00:00;249,373565103256 01/08/2016 00:00:00;249,373565103256 02/08/2016 00:00:00;247,471302066195 02/08/2016 00:00:00;247,471302066195 02/08/2016 00:00:00;247,471302066195 03/08/2016 00:00:00;247,195801902207 03/08/2016 00:00:00;247,195801902207 03/08/2016 00:00:00;247,195801902207 04/08/2016 00:00:00;249,616267628674 04/08/2016 00:00:00;249,616267628674 04/08/2016 00:00:00;249,616267628674 05/08/2016 00:00:00;251,315185306601 05/08/2016 00:00:00;251,315185306601 05/08/2016 00:00:00;251,315185306601 08/08/2016 00:00:00;253,584781895646 08/08/2016 00:00:00;253,584781895646 08/08/2016 00:00:00;253,584781895646 09/08/2016 00:00:00;254,345687110471 09/08/2016 00:00:00;254,345687110471 09/08/2016 00:00:00;254,345687110471 10/08/2016 00:00:00;252,732043292826 10/08/2016 00:00:00;252,732043292826 10/08/2016 00:00:00;252,732043292826 11/08/2016 00:00:00;254,076746474196 11/08/2016 00:00:00;254,076746474196 11/08/2016 00:00:00;254,076746474196 12/08/2016 00:00:00;254,463758609323 12/08/2016 00:00:00;254,463758609323 12/08/2016 00:00:00;254,463758609323 16/08/2016 00:00:00;253,492948507650 16/08/2016 00:00:00;253,492948507650 16/08/2016 00:00:00;253,492948507650 17/08/2016 00:00:00;252,456543128838 17/08/2016 00:00:00;252,456543128838 17/08/2016 00:00:00;252,456543128838 18/08/2016 00:00:00;252,325352574558 18/08/2016 00:00:00;252,325352574558 18/08/2016 00:00:00;252,325352574558 19/08/2016 00:00:00;251,905542800861 19/08/2016 00:00:00;251,905542800861 19/08/2016 00:00:00;251,905542800861 22/08/2016 00:00:00;251,439816333167 22/08/2016 00:00:00;251,439816333167 22/08/2016 00:00:00;251,439816333167 23/08/2016 00:00:00;252,089209576853 23/08/2016 00:00:00;252,089209576853 23/08/2016 00:00:00;252,089209576853 24/08/2016 00:00:00;252,036733355141 24/08/2016 00:00:00;252,036733355141 24/08/2016 00:00:00;252,036733355141 25/08/2016 00:00:00;251,387340111455 25/08/2016 00:00:00;251,387340111455 25/08/2016 00:00:00;251,387340111455 26/08/2016 00:00:00;253,453591341366 26/08/2016 00:00:00;253,453591341366 26/08/2016 00:00:00;253,453591341366 29/08/2016 00:00:00;253,158412594236 29/08/2016 00:00:00;253,158412594236 29/08/2016 00:00:00;253,158412594236 30/08/2016 00:00:00;254,148901279050 30/08/2016 00:00:00;254,148901279050 30/08/2016 00:00:00;254,148901279050 31/08/2016 00:00:00;252,777959986824 31/08/2016 00:00:00;252,777959986824 31/08/2016 00:00:00;252,777959986824 01/09/2016 00:00:00;250,987208920901 01/09/2016 00:00:00;250,987208920901 01/09/2016 00:00:00;250,987208920901 02/09/2016 00:00:00;252,548376516834 02/09/2016 00:00:00;252,548376516834 02/09/2016 00:00:00;252,548376516834 05/09/2016 00:00:00;253,000983929100 05/09/2016 00:00:00;253,000983929100 05/09/2016 00:00:00;253,000983929100 06/09/2016 00:00:00;252,285995408273 06/09/2016 00:00:00;252,285995408273 06/09/2016 00:00:00;252,285995408273 07/09/2016 00:00:00;253,984913086200 07/09/2016 00:00:00;253,984913086200 07/09/2016 00:00:00;253,984913086200 08/09/2016 00:00:00;253,460150869080 08/09/2016 00:00:00;253,460150869080 08/09/2016 00:00:00;253,460150869080 09/09/2016 00:00:00;251,492292554879 09/09/2016 00:00:00;251,492292554879 09/09/2016 00:00:00;251,492292554879 12/09/2016 00:00:00;249,649065267244 12/09/2016 00:00:00;249,649065267244 12/09/2016 00:00:00;249,649065267244 13/09/2016 00:00:00;249,754017710668 13/09/2016 00:00:00;249,754017710668 13/09/2016 00:00:00;249,754017710668 14/09/2016 00:00:00;248,953755329560 14/09/2016 00:00:00;248,953755329560 14/09/2016 00:00:00;248,953755329560 15/09/2016 00:00:00;248,599540833004 15/09/2016 00:00:00;248,599540833004 15/09/2016 00:00:00;248,599540833004 16/09/2016 00:00:00;249,629386684102 16/09/2016 00:00:00;249,629386684102 16/09/2016 00:00:00;249,629386684102 19/09/2016 00:00:00;249,642505739530 19/09/2016 00:00:00;249,642505739530 19/09/2016 00:00:00;249,642505739530 20/09/2016 00:00:00;250,232863233790 20/09/2016 00:00:00;250,232863233790 20/09/2016 00:00:00;250,232863233790 21/09/2016 00:00:00;249,649065267244 21/09/2016 00:00:00;249,649065267244 21/09/2016 00:00:00;249,649065267244 22/09/2016 00:00:00;251,013447031757 22/09/2016 00:00:00;251,013447031757 22/09/2016 00:00:00;251,013447031757 23/09/2016 00:00:00;250,613315841202 23/09/2016 00:00:00;250,613315841202 23/09/2016 00:00:00;250,613315841202 26/09/2016 00:00:00;249,504755657536 26/09/2016 00:00:00;249,504755657536 26/09/2016 00:00:00;249,504755657536 27/09/2016 00:00:00;249,635946211816 27/09/2016 00:00:00;249,635946211816 27/09/2016 00:00:00;249,635946211816 28/09/2016 00:00:00;249,570350934676 28/09/2016 00:00:00;249,570350934676 28/09/2016 00:00:00;249,570350934676 29/09/2016 00:00:00;250,252541816932 29/09/2016 00:00:00;250,252541816932 29/09/2016 00:00:00;250,252541816932 30/09/2016 00:00:00;249,826172515522 30/09/2016 00:00:00;249,826172515522 30/09/2016 00:00:00;249,826172515522 03/10/2016 00:00:00;250,423089537496 03/10/2016 00:00:00;250,423089537496 03/10/2016 00:00:00;250,423089537496 04/10/2016 00:00:00;251,675959330871 04/10/2016 00:00:00;251,675959330871 04/10/2016 00:00:00;251,675959330871 05/10/2016 00:00:00;250,731387340054 05/10/2016 00:00:00;250,731387340054 05/10/2016 00:00:00;250,731387340054 06/10/2016 00:00:00;250,803542144908 06/10/2016 00:00:00;250,803542144908 06/10/2016 00:00:00;250,803542144908 07/10/2016 00:00:00;250,219744178362 07/10/2016 00:00:00;250,219744178362 07/10/2016 00:00:00;250,219744178362 10/10/2016 00:00:00;250,193506067506 10/10/2016 00:00:00;250,193506067506 10/10/2016 00:00:00;250,193506067506 11/10/2016 00:00:00;249,852410626378 11/10/2016 00:00:00;249,852410626378 11/10/2016 00:00:00;249,852410626378 12/10/2016 00:00:00;250,141029845794 12/10/2016 00:00:00;250,141029845794 12/10/2016 00:00:00;250,141029845794 13/10/2016 00:00:00;247,930469006175 13/10/2016 00:00:00;247,930469006175 13/10/2016 00:00:00;247,930469006175 14/10/2016 00:00:00;250,232863233790 14/10/2016 00:00:00;250,232863233790 14/10/2016 00:00:00;250,232863233790 17/10/2016 00:00:00;249,052148245270 17/10/2016 00:00:00;249,052148245270 17/10/2016 00:00:00;249,052148245270 18/10/2016 00:00:00;251,354542472885 18/10/2016 00:00:00;251,354542472885 18/10/2016 00:00:00;251,354542472885 19/10/2016 00:00:00;252,941948179673 19/10/2016 00:00:00;252,941948179673 19/10/2016 00:00:00;252,941948179673 20/10/2016 00:00:00;254,417841915324 20/10/2016 00:00:00;254,417841915324 20/10/2016 00:00:00;254,417841915324 21/10/2016 00:00:00;255,145949491578 21/10/2016 00:00:00;255,145949491578 21/10/2016 00:00:00;255,145949491578 24/10/2016 00:00:00;256,352902590955 24/10/2016 00:00:00;256,352902590955 24/10/2016 00:00:00;256,352902590955 25/10/2016 00:00:00;256,044604788397 25/10/2016 00:00:00;256,044604788397 25/10/2016 00:00:00;256,044604788397 26/10/2016 00:00:00;254,142341751336 26/10/2016 00:00:00;254,142341751336 26/10/2016 00:00:00;254,142341751336 27/10/2016 00:00:00;252,705805181969 27/10/2016 00:00:00;252,705805181969 27/10/2016 00:00:00;252,705805181969 28/10/2016 00:00:00;251,616923581445 28/10/2016 00:00:00;251,616923581445 28/10/2016 00:00:00;251,616923581445 31/10/2016 00:00:00;251,262709084888 31/10/2016 00:00:00;251,262709084888 31/10/2016 00:00:00;251,262709084888 02/11/2016 00:00:00;248,120695309881 02/11/2016 00:00:00;248,120695309881 02/11/2016 00:00:00;248,120695309881 03/11/2016 00:00:00;247,595933092761 03/11/2016 00:00:00;247,595933092761 03/11/2016 00:00:00;247,595933092761 04/11/2016 00:00:00;245,864217776264 04/11/2016 00:00:00;245,864217776264 04/11/2016 00:00:00;245,864217776264 07/11/2016 00:00:00;251,433256805452 07/11/2016 00:00:00;251,433256805452 07/11/2016 00:00:00;251,433256805452 08/11/2016 00:00:00;252,771400459109 08/11/2016 00:00:00;252,771400459109 08/11/2016 00:00:00;252,771400459109 09/11/2016 00:00:00;251,006887504042 09/11/2016 00:00:00;251,006887504042 09/11/2016 00:00:00;251,006887504042 10/11/2016 00:00:00;247,648409314473 10/11/2016 00:00:00;247,648409314473 10/11/2016 00:00:00;247,648409314473 14/11/2016 00:00:00;247,871433256749 14/11/2016 00:00:00;247,871433256749 14/11/2016 00:00:00;247,871433256749 15/11/2016 00:00:00;250,698589701484 15/11/2016 00:00:00;250,698589701484 15/11/2016 00:00:00;250,698589701484 16/11/2016 00:00:00;251,531649721162 16/11/2016 00:00:00;251,531649721162 16/11/2016 00:00:00;251,531649721162 17/11/2016 00:00:00;253,578222367931 17/11/2016 00:00:00;253,578222367931 17/11/2016 00:00:00;253,578222367931 18/11/2016 00:00:00;253,256805509945 18/11/2016 00:00:00;253,256805509945 18/11/2016 00:00:00;253,256805509945 21/11/2016 00:00:00;253,473269924507 21/11/2016 00:00:00;253,473269924507 21/11/2016 00:00:00;253,473269924507 22/11/2016 00:00:00;254,653984913028 22/11/2016 00:00:00;254,653984913028 22/11/2016 00:00:00;254,653984913028 23/11/2016 00:00:00;256,038045260682 23/11/2016 00:00:00;256,038045260682 23/11/2016 00:00:00;256,038045260682 24/11/2016 00:00:00;255,965890455828 24/11/2016 00:00:00;255,965890455828 24/11/2016 00:00:00;255,965890455828 25/11/2016 00:00:00;254,955723187872 25/11/2016 00:00:00;254,955723187872 25/11/2016 00:00:00;254,955723187872 28/11/2016 00:00:00;255,651033125556 28/11/2016 00:00:00;255,651033125556 28/11/2016 00:00:00;255,651033125556 29/11/2016 00:00:00;254,299770416472 29/11/2016 00:00:00;254,299770416472 29/11/2016 00:00:00;254,299770416472 30/11/2016 00:00:00;255,591997376130 30/11/2016 00:00:00;255,591997376130 30/11/2016 00:00:00;255,591997376130 01/12/2016 00:00:00;254,083306001909 01/12/2016 00:00:00;254,083306001909 01/12/2016 00:00:00;254,083306001909 02/12/2016 00:00:00;253,551984257075 02/12/2016 00:00:00;253,551984257075 02/12/2016 00:00:00;253,551984257075 05/12/2016 00:00:00;252,056411938283 05/12/2016 00:00:00;252,056411938283 05/12/2016 00:00:00;252,056411938283 06/12/2016 00:00:00;253,637258117357 06/12/2016 00:00:00;253,637258117357 06/12/2016 00:00:00;253,637258117357 07/12/2016 00:00:00;254,293210888758 07/12/2016 00:00:00;254,293210888758 07/12/2016 00:00:00;254,293210888758 08/12/2016 00:00:00;257,461462774621 08/12/2016 00:00:00;257,461462774621 08/12/2016 00:00:00;257,461462774621 09/12/2016 00:00:00;258,773368317422 09/12/2016 00:00:00;258,773368317422 09/12/2016 00:00:00;258,773368317422 12/12/2016 00:00:00;255,480485404992 12/12/2016 00:00:00;255,480485404992 12/12/2016 00:00:00;255,480485404992 13/12/2016 00:00:00;256,700557559797 13/12/2016 00:00:00;256,700557559797 13/12/2016 00:00:00;256,700557559797 14/12/2016 00:00:00;257,323712692627 14/12/2016 00:00:00;257,323712692627 14/12/2016 00:00:00;257,323712692627 15/12/2016 00:00:00;258,989832731984 15/12/2016 00:00:00;258,989832731984 15/12/2016 00:00:00;258,989832731984 16/12/2016 00:00:00;258,123975073735 16/12/2016 00:00:00;258,123975073735 16/12/2016 00:00:00;258,123975073735 19/12/2016 00:00:00;258,287963266585 19/12/2016 00:00:00;258,287963266585 19/12/2016 00:00:00;258,287963266585 20/12/2016 00:00:00;259,291571006828 20/12/2016 00:00:00;259,291571006828 20/12/2016 00:00:00;259,291571006828 21/12/2016 00:00:00;257,533617579475 21/12/2016 00:00:00;257,533617579475 21/12/2016 00:00:00;257,533617579475 22/12/2016 00:00:00;257,140045916635 22/12/2016 00:00:00;257,140045916635 22/12/2016 00:00:00;257,140045916635 23/12/2016 00:00:00;256,825188586363 23/12/2016 00:00:00;256,825188586363 23/12/2016 00:00:00;256,825188586363 27/12/2016 00:00:00;256,851426697219 27/12/2016 00:00:00;256,851426697219 27/12/2016 00:00:00;256,851426697219 28/12/2016 00:00:00;257,756641521751 28/12/2016 00:00:00;257,756641521751 28/12/2016 00:00:00;257,756641521751 29/12/2016 00:00:00;257,317153164913 29/12/2016 00:00:00;257,317153164913 29/12/2016 00:00:00;257,317153164913 30/12/2016 00:00:00;257,192522138347 30/12/2016 00:00:00;257,192522138347 30/12/2016 00:00:00;257,192522138347 02/01/2017 00:00:00;258,137094129163 02/01/2017 00:00:00;258,137094129163 02/01/2017 00:00:00;258,137094129163 03/01/2017 00:00:00;258,281403738871 03/01/2017 00:00:00;258,281403738871 03/01/2017 00:00:00;258,281403738871 04/01/2017 00:00:00;258,137094129163 04/01/2017 00:00:00;258,137094129163 04/01/2017 00:00:00;258,137094129163 05/01/2017 00:00:00;258,438832404007 05/01/2017 00:00:00;258,438832404007 05/01/2017 00:00:00;258,438832404007 06/01/2017 00:00:00;259,225975729688 06/01/2017 00:00:00;259,225975729688 06/01/2017 00:00:00;259,225975729688 09/01/2017 00:00:00;257,802558215749 09/01/2017 00:00:00;257,802558215749 09/01/2017 00:00:00;257,802558215749 10/01/2017 00:00:00;258,688094457139 10/01/2017 00:00:00;258,688094457139 10/01/2017 00:00:00;258,688094457139 11/01/2017 00:00:00;258,753689734279 11/01/2017 00:00:00;258,753689734279 11/01/2017 00:00:00;258,753689734279 12/01/2017 00:00:00;258,524106264289 12/01/2017 00:00:00;258,524106264289 12/01/2017 00:00:00;258,524106264289 13/01/2017 00:00:00;258,819285011419 13/01/2017 00:00:00;258,819285011419 13/01/2017 00:00:00;258,819285011419 16/01/2017 00:00:00;258,747130206565 16/01/2017 00:00:00;258,747130206565 16/01/2017 00:00:00;258,747130206565 17/01/2017 00:00:00;258,183010823161 17/01/2017 00:00:00;258,183010823161 17/01/2017 00:00:00;258,183010823161 18/01/2017 00:00:00;258,583142013715 18/01/2017 00:00:00;258,583142013715 18/01/2017 00:00:00;258,583142013715 19/01/2017 00:00:00;257,953427353171 19/01/2017 00:00:00;257,953427353171 19/01/2017 00:00:00;257,953427353171 20/01/2017 00:00:00;257,861593965175 20/01/2017 00:00:00;257,861593965175 20/01/2017 00:00:00;257,861593965175 23/01/2017 00:00:00;257,855034437461 23/01/2017 00:00:00;257,855034437461 23/01/2017 00:00:00;257,855034437461 24/01/2017 00:00:00;259,206297146545 24/01/2017 00:00:00;259,206297146545 24/01/2017 00:00:00;259,206297146545 25/01/2017 00:00:00;259,862249917946 25/01/2017 00:00:00;259,862249917946 25/01/2017 00:00:00;259,862249917946 26/01/2017 00:00:00;262,020334535853 26/01/2017 00:00:00;262,020334535853 26/01/2017 00:00:00;262,020334535853 27/01/2017 00:00:00;261,692358150152 27/01/2017 00:00:00;261,692358150152 27/01/2017 00:00:00;261,692358150152 30/01/2017 00:00:00;261,653000983868 30/01/2017 00:00:00;261,653000983868 30/01/2017 00:00:00;261,653000983868 31/01/2017 00:00:00;259,999999999940 31/01/2017 00:00:00;259,999999999940 31/01/2017 00:00:00;259,999999999940 01/02/2017 00:00:00;260,236142997644 01/02/2017 00:00:00;260,236142997644 01/02/2017 00:00:00;260,236142997644 02/02/2017 00:00:00;260,774024270192 02/02/2017 00:00:00;260,774024270192 02/02/2017 00:00:00;260,774024270192 03/02/2017 00:00:00;261,666120039296 03/02/2017 00:00:00;261,666120039296 03/02/2017 00:00:00;261,666120039296 06/02/2017 00:00:00;262,774680222963 06/02/2017 00:00:00;262,774680222963 06/02/2017 00:00:00;262,774680222963 07/02/2017 00:00:00;262,945227943527 07/02/2017 00:00:00;262,945227943527 07/02/2017 00:00:00;262,945227943527 08/02/2017 00:00:00;263,181370941231 08/02/2017 00:00:00;263,181370941231 08/02/2017 00:00:00;263,181370941231 09/02/2017 00:00:00;264,709740898594 09/02/2017 00:00:00;264,709740898594 09/02/2017 00:00:00;264,709740898594 10/02/2017 00:00:00;265,582158084556 10/02/2017 00:00:00;265,582158084556 10/02/2017 00:00:00;265,582158084556 13/02/2017 00:00:00;267,838635618173 13/02/2017 00:00:00;267,838635618173 13/02/2017 00:00:00;267,838635618173 14/02/2017 00:00:00;268,461790751003 14/02/2017 00:00:00;268,461790751003 14/02/2017 00:00:00;268,461790751003 15/02/2017 00:00:00;269,977041652938 15/02/2017 00:00:00;269,977041652938 15/02/2017 00:00:00;269,977041652938 16/02/2017 00:00:00;267,287635290197 16/02/2017 00:00:00;267,287635290197 16/02/2017 00:00:00;267,287635290197 17/02/2017 00:00:00;267,267956707055 17/02/2017 00:00:00;267,267956707055 17/02/2017 00:00:00;267,267956707055 20/02/2017 00:00:00;268,599540832997 20/02/2017 00:00:00;268,599540832997 20/02/2017 00:00:00;268,599540832997 21/02/2017 00:00:00;271,321744834309 21/02/2017 00:00:00;271,321744834309 21/02/2017 00:00:00;271,321744834309 22/02/2017 00:00:00;272,331912102265 22/02/2017 00:00:00;272,331912102265 22/02/2017 00:00:00;272,331912102265 23/02/2017 00:00:00;272,620531321681 23/02/2017 00:00:00;272,620531321681 23/02/2017 00:00:00;272,620531321681 24/02/2017 00:00:00;272,338471629979 24/02/2017 00:00:00;272,338471629979 24/02/2017 00:00:00;272,338471629979 27/02/2017 00:00:00;271,636602164581 27/02/2017 00:00:00;271,636602164581 27/02/2017 00:00:00;271,636602164581 28/02/2017 00:00:00;271,479173499445 28/02/2017 00:00:00;271,479173499445 28/02/2017 00:00:00;271,479173499445 01/03/2017 00:00:00;271,997376188851 01/03/2017 00:00:00;271,997376188851 01/03/2017 00:00:00;271,997376188851 02/03/2017 00:00:00;271,315185306595 02/03/2017 00:00:00;271,315185306595 02/03/2017 00:00:00;271,315185306595 03/03/2017 00:00:00;270,042636930078 03/03/2017 00:00:00;270,042636930078 03/03/2017 00:00:00;270,042636930078 06/03/2017 00:00:00;270,357494260350 06/03/2017 00:00:00;270,357494260350 06/03/2017 00:00:00;270,357494260350 07/03/2017 00:00:00;270,836339783472 07/03/2017 00:00:00;270,836339783472 07/03/2017 00:00:00;270,836339783472 08/03/2017 00:00:00;270,475565759202 08/03/2017 00:00:00;270,475565759202 08/03/2017 00:00:00;270,475565759202 09/03/2017 00:00:00;268,671695637851 09/03/2017 00:00:00;268,671695637851 09/03/2017 00:00:00;268,671695637851 10/03/2017 00:00:00;267,392587733621 10/03/2017 00:00:00;267,392587733621 10/03/2017 00:00:00;267,392587733621 13/03/2017 00:00:00;269,321088881538 13/03/2017 00:00:00;269,321088881538 13/03/2017 00:00:00;269,321088881538 14/03/2017 00:00:00;269,858970154086 14/03/2017 00:00:00;269,858970154086 14/03/2017 00:00:00;269,858970154086 15/03/2017 00:00:00;268,927517218697 15/03/2017 00:00:00;268,927517218697 15/03/2017 00:00:00;268,927517218697 16/03/2017 00:00:00;271,118399475174 16/03/2017 00:00:00;271,118399475174 16/03/2017 00:00:00;271,118399475174 17/03/2017 00:00:00;271,446375860875 17/03/2017 00:00:00;271,446375860875 17/03/2017 00:00:00;271,446375860875 20/03/2017 00:00:00;272,502459822829 20/03/2017 00:00:00;272,502459822829 20/03/2017 00:00:00;272,502459822829 21/03/2017 00:00:00;271,367661528306 21/03/2017 00:00:00;271,367661528306 21/03/2017 00:00:00;271,367661528306 22/03/2017 00:00:00;271,256149557168 22/03/2017 00:00:00;271,256149557168 22/03/2017 00:00:00;271,256149557168 23/03/2017 00:00:00;271,846507051429 23/03/2017 00:00:00;271,846507051429 23/03/2017 00:00:00;271,846507051429 24/03/2017 00:00:00;272,292554935981 24/03/2017 00:00:00;272,292554935981 24/03/2017 00:00:00;272,292554935981 27/03/2017 00:00:00;270,954411282324 27/03/2017 00:00:00;270,954411282324 27/03/2017 00:00:00;270,954411282324 28/03/2017 00:00:00;271,059363725748 28/03/2017 00:00:00;271,059363725748 28/03/2017 00:00:00;271,059363725748 29/03/2017 00:00:00;271,584125942868 29/03/2017 00:00:00;271,584125942868 29/03/2017 00:00:00;271,584125942868 30/03/2017 00:00:00;272,659888487965 30/03/2017 00:00:00;272,659888487965 30/03/2017 00:00:00;272,659888487965 31/03/2017 00:00:00;271,958019022567 31/03/2017 00:00:00;271,958019022567 31/03/2017 00:00:00;271,958019022567 03/04/2017 00:00:00;271,715316497148 03/04/2017 00:00:00;271,715316497148 03/04/2017 00:00:00;271,715316497148 04/04/2017 00:00:00;271,754673663432 04/04/2017 00:00:00;271,754673663432 04/04/2017 00:00:00;271,754673663432 05/04/2017 00:00:00;272,003935716565 05/04/2017 00:00:00;272,003935716565 05/04/2017 00:00:00;272,003935716565 06/04/2017 00:00:00;272,181042964843 06/04/2017 00:00:00;272,181042964843 06/04/2017 00:00:00;272,181042964843 07/04/2017 00:00:00;272,535257461399 07/04/2017 00:00:00;272,535257461399 07/04/2017 00:00:00;272,535257461399 10/04/2017 00:00:00;272,443424073403 10/04/2017 00:00:00;272,443424073403 10/04/2017 00:00:00;272,443424073403 11/04/2017 00:00:00;272,148245326273 11/04/2017 00:00:00;272,148245326273 11/04/2017 00:00:00;272,148245326273 12/04/2017 00:00:00;271,479173499444 12/04/2017 00:00:00;271,479173499444 12/04/2017 00:00:00;271,479173499444 13/04/2017 00:00:00;273,433912758217 13/04/2017 00:00:00;273,433912758217 13/04/2017 00:00:00;273,433912758217 18/04/2017 00:00:00;272,889471957955 18/04/2017 00:00:00;272,889471957955 18/04/2017 00:00:00;272,889471957955 19/04/2017 00:00:00;272,738602820533 19/04/2017 00:00:00;272,738602820533 19/04/2017 00:00:00;272,738602820533 20/04/2017 00:00:00;272,285995408267 20/04/2017 00:00:00;272,285995408267 20/04/2017 00:00:00;272,285995408267 21/04/2017 00:00:00;272,463102656545 21/04/2017 00:00:00;272,463102656545 21/04/2017 00:00:00;272,463102656545 24/04/2017 00:00:00;271,951459494852 24/04/2017 00:00:00;271,951459494852 24/04/2017 00:00:00;271,951459494852 25/04/2017 00:00:00;271,662840275436 25/04/2017 00:00:00;271,662840275436 25/04/2017 00:00:00;271,662840275436 26/04/2017 00:00:00;271,807149885144 26/04/2017 00:00:00;271,807149885144 26/04/2017 00:00:00;271,807149885144 27/04/2017 00:00:00;271,925221383996 27/04/2017 00:00:00;271,925221383996 27/04/2017 00:00:00;271,925221383996 28/04/2017 00:00:00;271,931780911710 28/04/2017 00:00:00;271,931780911710 28/04/2017 00:00:00;271,931780911710 02/05/2017 00:00:00;272,358150213121 02/05/2017 00:00:00;272,358150213121 02/05/2017 00:00:00;272,358150213121 03/05/2017 00:00:00;272,764840931389 03/05/2017 00:00:00;272,764840931389 03/05/2017 00:00:00;272,764840931389 04/05/2017 00:00:00;269,019350606693 04/05/2017 00:00:00;269,019350606693 04/05/2017 00:00:00;269,019350606693 05/05/2017 00:00:00;267,641849786752 05/05/2017 00:00:00;267,641849786752 05/05/2017 00:00:00;267,641849786752 09/05/2017 00:00:00;273,834043948771 09/05/2017 00:00:00;273,834043948771 09/05/2017 00:00:00;273,834043948771 10/05/2017 00:00:00;275,428009183274 10/05/2017 00:00:00;275,428009183274 10/05/2017 00:00:00;275,428009183274 11/05/2017 00:00:00;275,480485404986 11/05/2017 00:00:00;275,480485404986 11/05/2017 00:00:00;275,480485404986 12/05/2017 00:00:00;274,463758609315 12/05/2017 00:00:00;274,463758609315 12/05/2017 00:00:00;274,463758609315 15/05/2017 00:00:00;274,817973105872 15/05/2017 00:00:00;274,817973105872 15/05/2017 00:00:00;274,817973105872 16/05/2017 00:00:00;274,096425057331 16/05/2017 00:00:00;274,096425057331 16/05/2017 00:00:00;274,096425057331 17/05/2017 00:00:00;272,207281075698 17/05/2017 00:00:00;272,207281075698 17/05/2017 00:00:00;272,207281075698 18/05/2017 00:00:00;270,613315841196 18/05/2017 00:00:00;270,613315841196 18/05/2017 00:00:00;270,613315841196 19/05/2017 00:00:00;271,079042308890 19/05/2017 00:00:00;271,079042308890 19/05/2017 00:00:00;271,079042308890 22/05/2017 00:00:00;270,278779927781 22/05/2017 00:00:00;270,278779927781 22/05/2017 00:00:00;270,278779927781 23/05/2017 00:00:00;271,157756641458 23/05/2017 00:00:00;271,157756641458 23/05/2017 00:00:00;271,157756641458 24/05/2017 00:00:00;271,571006887440 24/05/2017 00:00:00;271,571006887440 24/05/2017 00:00:00;271,571006887440 26/05/2017 00:00:00;273,847163004199 26/05/2017 00:00:00;273,847163004199 26/05/2017 00:00:00;273,847163004199 29/05/2017 00:00:00;273,689734339063 29/05/2017 00:00:00;273,689734339063 29/05/2017 00:00:00;273,689734339063 30/05/2017 00:00:00;272,909150541097 30/05/2017 00:00:00;272,909150541097 30/05/2017 00:00:00;272,909150541097 31/05/2017 00:00:00;270,908494588326 31/05/2017 00:00:00;270,908494588326 31/05/2017 00:00:00;270,908494588326 01/06/2017 00:00:00;271,734995080290 01/06/2017 00:00:00;271,734995080290 01/06/2017 00:00:00;271,734995080290 02/06/2017 00:00:00;271,177435224600 02/06/2017 00:00:00;271,177435224600 02/06/2017 00:00:00;271,177435224600 06/06/2017 00:00:00;271,616923581438 06/06/2017 00:00:00;271,616923581438 06/06/2017 00:00:00;271,616923581438 07/06/2017 00:00:00;271,361102000592 07/06/2017 00:00:00;271,361102000592 07/06/2017 00:00:00;271,361102000592 08/06/2017 00:00:00;271,708756969434 08/06/2017 00:00:00;271,708756969434 08/06/2017 00:00:00;271,708756969434 09/06/2017 00:00:00;272,062971465990 09/06/2017 00:00:00;272,062971465990 09/06/2017 00:00:00;272,062971465990 12/06/2017 00:00:00;270,482125286915 12/06/2017 00:00:00;270,482125286915 12/06/2017 00:00:00;270,482125286915 13/06/2017 00:00:00;270,331256149493 13/06/2017 00:00:00;270,331256149493 13/06/2017 00:00:00;270,331256149493 14/06/2017 00:00:00;270,442768120631 14/06/2017 00:00:00;270,442768120631 14/06/2017 00:00:00;270,442768120631 15/06/2017 00:00:00;270,659232535193 15/06/2017 00:00:00;270,659232535193 15/06/2017 00:00:00;270,659232535193 16/06/2017 00:00:00;269,485077074387 16/06/2017 00:00:00;269,485077074387 16/06/2017 00:00:00;269,485077074387 19/06/2017 00:00:00;270,298458510923 19/06/2017 00:00:00;270,298458510923 19/06/2017 00:00:00;270,298458510923 20/06/2017 00:00:00;269,629386684095 20/06/2017 00:00:00;269,629386684095 20/06/2017 00:00:00;269,629386684095 21/06/2017 00:00:00;268,415874057004 21/06/2017 00:00:00;268,415874057004 21/06/2017 00:00:00;268,415874057004 22/06/2017 00:00:00;269,183338799543 22/06/2017 00:00:00;269,183338799543 22/06/2017 00:00:00;269,183338799543 23/06/2017 00:00:00;268,724171859562 23/06/2017 00:00:00;268,724171859562 23/06/2017 00:00:00;268,724171859562 26/06/2017 00:00:00;270,272220400067 26/06/2017 00:00:00;270,272220400067 26/06/2017 00:00:00;270,272220400067 27/06/2017 00:00:00;267,077730403348 27/06/2017 00:00:00;267,077730403348 27/06/2017 00:00:00;267,077730403348 28/06/2017 00:00:00;264,939324368583 28/06/2017 00:00:00;264,939324368583 28/06/2017 00:00:00;264,939324368583 29/06/2017 00:00:00;262,079370285277 29/06/2017 00:00:00;262,079370285277 29/06/2017 00:00:00;262,079370285277 30/06/2017 00:00:00;262,184322728701 30/06/2017 00:00:00;262,184322728701 30/06/2017 00:00:00;262,184322728701 03/07/2017 00:00:00;262,971466054382 03/07/2017 00:00:00;262,971466054382 03/07/2017 00:00:00;262,971466054382 04/07/2017 00:00:00;262,755001639820 04/07/2017 00:00:00;262,755001639820 04/07/2017 00:00:00;262,755001639820 05/07/2017 00:00:00;262,518858642115 05/07/2017 00:00:00;262,518858642115 05/07/2017 00:00:00;262,518858642115 06/07/2017 00:00:00;260,774024270191 06/07/2017 00:00:00;260,774024270191 06/07/2017 00:00:00;260,774024270191 07/07/2017 00:00:00;260,524762217059 07/07/2017 00:00:00;260,524762217059 07/07/2017 00:00:00;260,524762217059 10/07/2017 00:00:00;262,020334535851 10/07/2017 00:00:00;262,020334535851 10/07/2017 00:00:00;262,020334535851 11/07/2017 00:00:00;261,318465070453 11/07/2017 00:00:00;261,318465070453 11/07/2017 00:00:00;261,318465070453 12/07/2017 00:00:00;263,456871105218 12/07/2017 00:00:00;263,456871105218 12/07/2017 00:00:00;263,456871105218 13/07/2017 00:00:00;265,201705477143 13/07/2017 00:00:00;265,201705477143 13/07/2017 00:00:00;265,201705477143 17/07/2017 00:00:00;265,503443751987 17/07/2017 00:00:00;265,503443751987 17/07/2017 00:00:00;265,503443751987 18/07/2017 00:00:00;264,080026238048 18/07/2017 00:00:00;264,080026238048 18/07/2017 00:00:00;264,080026238048 19/07/2017 00:00:00;265,267300754283 19/07/2017 00:00:00;265,267300754283 19/07/2017 00:00:00;265,267300754283 20/07/2017 00:00:00;264,276812069468 20/07/2017 00:00:00;264,276812069468 20/07/2017 00:00:00;264,276812069468 21/07/2017 00:00:00;264,171859626044 21/07/2017 00:00:00;264,171859626044 21/07/2017 00:00:00;264,171859626044 24/07/2017 00:00:00;263,653656936638 24/07/2017 00:00:00;263,653656936638 24/07/2017 00:00:00;263,653656936638 25/07/2017 00:00:00;263,397835355792 25/07/2017 00:00:00;263,397835355792 25/07/2017 00:00:00;263,397835355792 26/07/2017 00:00:00;262,564775336113 26/07/2017 00:00:00;262,564775336113 26/07/2017 00:00:00;262,564775336113 27/07/2017 00:00:00;263,784847490918 27/07/2017 00:00:00;263,784847490918 27/07/2017 00:00:00;263,784847490918 28/07/2017 00:00:00;262,210560839557 28/07/2017 00:00:00;262,210560839557 28/07/2017 00:00:00;262,210560839557 31/07/2017 00:00:00;262,190882256415 31/07/2017 00:00:00;262,190882256415 31/07/2017 00:00:00;262,190882256415 01/08/2017 00:00:00;262,210560839557 01/08/2017 00:00:00;262,210560839557 01/08/2017 00:00:00;262,210560839557 02/08/2017 00:00:00;262,204001311843 02/08/2017 00:00:00;262,204001311843 02/08/2017 00:00:00;262,204001311843 03/08/2017 00:00:00;262,190882256415 03/08/2017 00:00:00;262,190882256415 03/08/2017 00:00:00;262,190882256415 04/08/2017 00:00:00;262,204001311843 04/08/2017 00:00:00;262,204001311843 04/08/2017 00:00:00;262,204001311843 07/08/2017 00:00:00;262,597572974683 07/08/2017 00:00:00;262,597572974683 07/08/2017 00:00:00;262,597572974683 08/08/2017 00:00:00;263,397835355792 08/08/2017 00:00:00;263,397835355792 08/08/2017 00:00:00;263,397835355792 09/08/2017 00:00:00;262,197441784129 09/08/2017 00:00:00;262,197441784129 09/08/2017 00:00:00;262,197441784129 10/08/2017 00:00:00;261,613643817583 10/08/2017 00:00:00;261,613643817583 10/08/2017 00:00:00;261,613643817583 11/08/2017 00:00:00;260,223023942214 11/08/2017 00:00:00;260,223023942214 11/08/2017 00:00:00;260,223023942214 14/08/2017 00:00:00;261,265988848741 14/08/2017 00:00:00;261,265988848741 14/08/2017 00:00:00;261,265988848741 16/08/2017 00:00:00;261,718596261007 16/08/2017 00:00:00;261,718596261007 16/08/2017 00:00:00;261,718596261007 17/08/2017 00:00:00;262,702525418107 17/08/2017 00:00:00;262,702525418107 17/08/2017 00:00:00;262,702525418107 18/08/2017 00:00:00;262,072810757563 18/08/2017 00:00:00;262,072810757563 18/08/2017 00:00:00;262,072810757563 21/08/2017 00:00:00;262,184322728701 21/08/2017 00:00:00;262,184322728701 21/08/2017 00:00:00;262,184322728701 22/08/2017 00:00:00;262,420465726405 22/08/2017 00:00:00;262,420465726405 22/08/2017 00:00:00;262,420465726405 23/08/2017 00:00:00;262,197441784129 23/08/2017 00:00:00;262,197441784129 23/08/2017 00:00:00;262,197441784129 24/08/2017 00:00:00;262,728763528963 24/08/2017 00:00:00;262,728763528963 24/08/2017 00:00:00;262,728763528963 25/08/2017 00:00:00;262,033453591279 25/08/2017 00:00:00;262,033453591279 25/08/2017 00:00:00;262,033453591279 28/08/2017 00:00:00;262,000655952709 28/08/2017 00:00:00;262,000655952709 28/08/2017 00:00:00;262,000655952709 29/08/2017 00:00:00;262,210560839557 29/08/2017 00:00:00;262,210560839557 29/08/2017 00:00:00;262,210560839557 30/08/2017 00:00:00;264,670383732308 30/08/2017 00:00:00;264,670383732308 30/08/2017 00:00:00;264,670383732308 31/08/2017 00:00:00;265,805182026830 31/08/2017 00:00:00;265,805182026830 31/08/2017 00:00:00;265,805182026830 01/09/2017 00:00:00;267,648409314465 01/09/2017 00:00:00;267,648409314465 01/09/2017 00:00:00;267,648409314465 04/09/2017 00:00:00;266,185634634243 04/09/2017 00:00:00;266,185634634243 04/09/2017 00:00:00;266,185634634243 05/09/2017 00:00:00;265,273860281996 05/09/2017 00:00:00;265,273860281996 05/09/2017 00:00:00;265,273860281996 06/09/2017 00:00:00;265,162348310858 06/09/2017 00:00:00;265,162348310858 06/09/2017 00:00:00;265,162348310858 07/09/2017 00:00:00;264,145621515188 07/09/2017 00:00:00;264,145621515188 07/09/2017 00:00:00;264,145621515188 08/09/2017 00:00:00;264,171859626044 08/09/2017 00:00:00;264,171859626044 08/09/2017 00:00:00;264,171859626044 11/09/2017 00:00:00;266,946539849067 11/09/2017 00:00:00;266,946539849067 11/09/2017 00:00:00;266,946539849067 12/09/2017 00:00:00;267,149885208201 12/09/2017 00:00:00;267,149885208201 12/09/2017 00:00:00;267,149885208201 13/09/2017 00:00:00;268,586421777568 13/09/2017 00:00:00;268,586421777568 13/09/2017 00:00:00;268,586421777568 14/09/2017 00:00:00;268,212528697869 14/09/2017 00:00:00;268,212528697869 14/09/2017 00:00:00;268,212528697869 15/09/2017 00:00:00;267,169563791343 15/09/2017 00:00:00;267,169563791343 15/09/2017 00:00:00;267,169563791343 18/09/2017 00:00:00;267,897671367597 18/09/2017 00:00:00;267,897671367597 18/09/2017 00:00:00;267,897671367597 19/09/2017 00:00:00;266,264348966810 19/09/2017 00:00:00;266,264348966810 19/09/2017 00:00:00;266,264348966810 20/09/2017 00:00:00;268,324040669007 20/09/2017 00:00:00;268,324040669007 20/09/2017 00:00:00;268,324040669007 21/09/2017 00:00:00;267,818957035029 21/09/2017 00:00:00;267,818957035029 21/09/2017 00:00:00;267,818957035029 22/09/2017 00:00:00;267,609052148181 22/09/2017 00:00:00;267,609052148181 22/09/2017 00:00:00;267,609052148181 25/09/2017 00:00:00;268,087897671303 25/09/2017 00:00:00;268,087897671303 25/09/2017 00:00:00;268,087897671303 26/09/2017 00:00:00;268,507707444999 26/09/2017 00:00:00;268,507707444999 26/09/2017 00:00:00;268,507707444999 27/09/2017 00:00:00;268,074778615875 27/09/2017 00:00:00;268,074778615875 27/09/2017 00:00:00;268,074778615875 28/09/2017 00:00:00;267,635290259037 28/09/2017 00:00:00;267,635290259037 28/09/2017 00:00:00;267,635290259037 29/09/2017 00:00:00;267,897671367597 29/09/2017 00:00:00;267,897671367597 29/09/2017 00:00:00;267,897671367597 02/10/2017 00:00:00;269,570350934668 02/10/2017 00:00:00;269,570350934668 02/10/2017 00:00:00;269,570350934668 03/10/2017 00:00:00;270,921613643753 03/10/2017 00:00:00;270,921613643753 03/10/2017 00:00:00;270,921613643753 04/10/2017 00:00:00;271,544768776583 04/10/2017 00:00:00;271,544768776583 04/10/2017 00:00:00;271,544768776583 05/10/2017 00:00:00;272,390947851689 05/10/2017 00:00:00;272,390947851689 05/10/2017 00:00:00;272,390947851689 06/10/2017 00:00:00;271,564447359725 06/10/2017 00:00:00;271,564447359725 06/10/2017 00:00:00;271,564447359725 09/10/2017 00:00:00;271,052804198033 09/10/2017 00:00:00;271,052804198033 09/10/2017 00:00:00;271,052804198033 10/10/2017 00:00:00;271,039685142605 10/10/2017 00:00:00;271,039685142605 10/10/2017 00:00:00;271,039685142605 11/10/2017 00:00:00;270,823220728042 11/10/2017 00:00:00;270,823220728042 11/10/2017 00:00:00;270,823220728042 12/10/2017 00:00:00;271,958019022565 12/10/2017 00:00:00;271,958019022565 12/10/2017 00:00:00;271,958019022565 13/10/2017 00:00:00;272,463102656543 13/10/2017 00:00:00;272,463102656543 13/10/2017 00:00:00;272,463102656543 16/10/2017 00:00:00;272,882912430239 16/10/2017 00:00:00;272,882912430239 16/10/2017 00:00:00;272,882912430239 17/10/2017 00:00:00;272,771400459101 17/10/2017 00:00:00;272,771400459101 17/10/2017 00:00:00;272,771400459101 18/10/2017 00:00:00;272,784519514529 18/10/2017 00:00:00;272,784519514529 18/10/2017 00:00:00;272,784519514529 19/10/2017 00:00:00;270,626434896622 19/10/2017 00:00:00;270,626434896622 19/10/2017 00:00:00;270,626434896622 20/10/2017 00:00:00;271,505411610299 20/10/2017 00:00:00;271,505411610299 20/10/2017 00:00:00;271,505411610299 23/10/2017 00:00:00;270,816661200328 23/10/2017 00:00:00;270,816661200328 23/10/2017 00:00:00;270,816661200328 24/10/2017 00:00:00;270,403410954346 24/10/2017 00:00:00;270,403410954346 24/10/2017 00:00:00;270,403410954346 25/10/2017 00:00:00;269,622827156380 25/10/2017 00:00:00;269,622827156380 25/10/2017 00:00:00;269,622827156380 26/10/2017 00:00:00;271,026566087176 26/10/2017 00:00:00;271,026566087176 26/10/2017 00:00:00;271,026566087176 27/10/2017 00:00:00;272,692686126533 27/10/2017 00:00:00;272,692686126533 27/10/2017 00:00:00;272,692686126533 30/10/2017 00:00:00;271,662840275435 30/10/2017 00:00:00;271,662840275435 30/10/2017 00:00:00;271,662840275435 31/10/2017 00:00:00;272,056411938275 31/10/2017 00:00:00;272,056411938275 31/10/2017 00:00:00;272,056411938275 02/11/2017 00:00:00;272,568055099967 02/11/2017 00:00:00;272,568055099967 02/11/2017 00:00:00;272,568055099967 03/11/2017 00:00:00;271,413578222302 03/11/2017 00:00:00;271,413578222302 03/11/2017 00:00:00;271,413578222302 06/11/2017 00:00:00;271,092161364316 06/11/2017 00:00:00;271,092161364316 06/11/2017 00:00:00;271,092161364316 07/11/2017 00:00:00;271,098720892030 07/11/2017 00:00:00;271,098720892030 07/11/2017 00:00:00;271,098720892030 08/11/2017 00:00:00;270,377172843490 08/11/2017 00:00:00;270,377172843490 08/11/2017 00:00:00;270,377172843490 09/11/2017 00:00:00;269,445719908101 09/11/2017 00:00:00;269,445719908101 09/11/2017 00:00:00;269,445719908101 10/11/2017 00:00:00;268,638897999279 10/11/2017 00:00:00;268,638897999279 10/11/2017 00:00:00;268,638897999279 13/11/2017 00:00:00;268,829124302985 13/11/2017 00:00:00;268,829124302985 13/11/2017 00:00:00;268,829124302985 14/11/2017 00:00:00;266,480813381372 14/11/2017 00:00:00;266,480813381372 14/11/2017 00:00:00;266,480813381372 15/11/2017 00:00:00;266,362741882520 15/11/2017 00:00:00;266,362741882520 15/11/2017 00:00:00;266,362741882520 16/11/2017 00:00:00;268,606100360709 16/11/2017 00:00:00;268,606100360709 16/11/2017 00:00:00;268,606100360709 17/11/2017 00:00:00;269,203017382683 17/11/2017 00:00:00;269,203017382683 17/11/2017 00:00:00;269,203017382683 20/11/2017 00:00:00;270,383732371204 20/11/2017 00:00:00;270,383732371204 20/11/2017 00:00:00;270,383732371204 21/11/2017 00:00:00;271,452935388586 21/11/2017 00:00:00;271,452935388586 21/11/2017 00:00:00;271,452935388586 22/11/2017 00:00:00;271,000327976320 22/11/2017 00:00:00;271,000327976320 22/11/2017 00:00:00;271,000327976320 23/11/2017 00:00:00;270,219744178354 23/11/2017 00:00:00;270,219744178354 23/11/2017 00:00:00;270,219744178354 24/11/2017 00:00:00;269,150541160971 24/11/2017 00:00:00;269,150541160971 24/11/2017 00:00:00;269,150541160971 27/11/2017 00:00:00;269,222695965825 27/11/2017 00:00:00;269,222695965825 27/11/2017 00:00:00;269,222695965825 28/11/2017 00:00:00;270,350934732634 28/11/2017 00:00:00;270,350934732634 28/11/2017 00:00:00;270,350934732634 29/11/2017 00:00:00;269,675303378091 29/11/2017 00:00:00;269,675303378091 29/11/2017 00:00:00;269,675303378091 30/11/2017 00:00:00;267,681206953034 30/11/2017 00:00:00;267,681206953034 30/11/2017 00:00:00;267,681206953034 01/12/2017 00:00:00;267,274516234766 01/12/2017 00:00:00;267,274516234766 01/12/2017 00:00:00;267,274516234766 04/12/2017 00:00:00;268,081338143589 04/12/2017 00:00:00;268,081338143589 04/12/2017 00:00:00;268,081338143589 05/12/2017 00:00:00;268,816005247557 05/12/2017 00:00:00;268,816005247557 05/12/2017 00:00:00;268,816005247557 06/12/2017 00:00:00;268,324040669007 06/12/2017 00:00:00;268,324040669007 06/12/2017 00:00:00;268,324040669007 07/12/2017 00:00:00;268,494588389571 07/12/2017 00:00:00;268,494588389571 07/12/2017 00:00:00;268,494588389571 08/12/2017 00:00:00;269,635946211807 08/12/2017 00:00:00;269,635946211807 08/12/2017 00:00:00;269,635946211807 11/12/2017 00:00:00;270,206625122925 11/12/2017 00:00:00;270,206625122925 11/12/2017 00:00:00;270,206625122925 12/12/2017 00:00:00;270,318137094064 12/12/2017 00:00:00;270,318137094064 12/12/2017 00:00:00;270,318137094064 13/12/2017 00:00:00;269,557231879239 13/12/2017 00:00:00;269,557231879239 13/12/2017 00:00:00;269,557231879239 14/12/2017 00:00:00;270,554280091768 14/12/2017 00:00:00;270,554280091768 14/12/2017 00:00:00;270,554280091768 15/12/2017 00:00:00;270,915054116038 15/12/2017 00:00:00;270,915054116038 15/12/2017 00:00:00;270,915054116038 18/12/2017 00:00:00;271,387340111446 18/12/2017 00:00:00;271,387340111446 18/12/2017 00:00:00;271,387340111446 19/12/2017 00:00:00;270,698589701476 19/12/2017 00:00:00;270,698589701476 19/12/2017 00:00:00;270,698589701476 20/12/2017 00:00:00;270,088553624073 20/12/2017 00:00:00;270,088553624073 20/12/2017 00:00:00;270,088553624073 21/12/2017 00:00:00;269,990160708363 21/12/2017 00:00:00;269,990160708363 21/12/2017 00:00:00;269,990160708363 22/12/2017 00:00:00;270,219744178353 22/12/2017 00:00:00;270,219744178353 22/12/2017 00:00:00;270,219744178353 27/12/2017 00:00:00;270,285339455493 27/12/2017 00:00:00;270,285339455493 27/12/2017 00:00:00;270,285339455493 28/12/2017 00:00:00;269,852410626369 28/12/2017 00:00:00;269,852410626369 28/12/2017 00:00:00;269,852410626369 29/12/2017 00:00:00;269,229255493539 29/12/2017 00:00:00;269,229255493539 29/12/2017 00:00:00;269,229255493539 02/01/2018 00:00:00;269,235815021253 02/01/2018 00:00:00;269,235815021253 02/01/2018 00:00:00;269,235815021253 03/01/2018 00:00:00;271,124959002886 03/01/2018 00:00:00;271,124959002886 03/01/2018 00:00:00;271,124959002886 04/01/2018 00:00:00;271,105280419744 04/01/2018 00:00:00;271,105280419744 04/01/2018 00:00:00;271,105280419744 05/01/2018 00:00:00;272,253197769694 05/01/2018 00:00:00;272,253197769694 05/01/2018 00:00:00;272,253197769694 08/01/2018 00:00:00;273,283043620793 08/01/2018 00:00:00;273,283043620793 08/01/2018 00:00:00;273,283043620793 09/01/2018 00:00:00;273,328960314791 09/01/2018 00:00:00;273,328960314791 09/01/2018 00:00:00;273,328960314791 10/01/2018 00:00:00;272,128566743128 10/01/2018 00:00:00;272,128566743128 10/01/2018 00:00:00;272,128566743128 11/01/2018 00:00:00;271,577566415152 11/01/2018 00:00:00;271,577566415152 11/01/2018 00:00:00;271,577566415152 12/01/2018 00:00:00;269,996720236077 12/01/2018 00:00:00;269,996720236077 12/01/2018 00:00:00;269,996720236077 15/01/2018 00:00:00;267,825516562742 15/01/2018 00:00:00;267,825516562742 15/01/2018 00:00:00;267,825516562742 16/01/2018 00:00:00;268,829124302985 16/01/2018 00:00:00;268,829124302985 16/01/2018 00:00:00;268,829124302985 17/01/2018 00:00:00;269,471958018957 17/01/2018 00:00:00;269,471958018957 17/01/2018 00:00:00;269,471958018957 18/01/2018 00:00:00;269,386684158675 18/01/2018 00:00:00;269,386684158675 18/01/2018 00:00:00;269,386684158675 19/01/2018 00:00:00;269,406362741817 19/01/2018 00:00:00;269,406362741817 19/01/2018 00:00:00;269,406362741817 22/01/2018 00:00:00;268,848802886127 22/01/2018 00:00:00;268,848802886127 22/01/2018 00:00:00;268,848802886127 23/01/2018 00:00:00;268,835683830699 23/01/2018 00:00:00;268,835683830699 23/01/2018 00:00:00;268,835683830699 24/01/2018 00:00:00;267,740242702460 24/01/2018 00:00:00;267,740242702460 24/01/2018 00:00:00;267,740242702460 25/01/2018 00:00:00;267,884552312168 25/01/2018 00:00:00;267,884552312168 25/01/2018 00:00:00;267,884552312168 26/01/2018 00:00:00;267,825516562742 26/01/2018 00:00:00;267,825516562742 26/01/2018 00:00:00;267,825516562742 29/01/2018 00:00:00;267,340111511906 29/01/2018 00:00:00;267,340111511906 29/01/2018 00:00:00;267,340111511906 30/01/2018 00:00:00;266,165956051099 30/01/2018 00:00:00;266,165956051099 30/01/2018 00:00:00;266,165956051099 31/01/2018 00:00:00;266,251229911381 31/01/2018 00:00:00;266,251229911381 31/01/2018 00:00:00;266,251229911381 01/02/2018 00:00:00;264,604788455167 01/02/2018 00:00:00;264,604788455167 01/02/2018 00:00:00;264,604788455167 02/02/2018 00:00:00;264,066907182618 02/02/2018 00:00:00;264,066907182618 02/02/2018 00:00:00;264,066907182618 05/02/2018 00:00:00;263,076418497804 05/02/2018 00:00:00;263,076418497804 05/02/2018 00:00:00;263,076418497804 06/02/2018 00:00:00;262,204001311841 06/02/2018 00:00:00;262,204001311841 06/02/2018 00:00:00;262,204001311841 07/02/2018 00:00:00;262,669727779536 07/02/2018 00:00:00;262,669727779536 07/02/2018 00:00:00;262,669727779536 08/02/2018 00:00:00;259,488356838244 08/02/2018 00:00:00;259,488356838244 08/02/2018 00:00:00;259,488356838244 09/02/2018 00:00:00;256,779271892361 09/02/2018 00:00:00;256,779271892361 09/02/2018 00:00:00;256,779271892361 12/02/2018 00:00:00;257,625450967467 12/02/2018 00:00:00;257,625450967467 12/02/2018 00:00:00;257,625450967467 13/02/2018 00:00:00;256,831748114073 13/02/2018 00:00:00;256,831748114073 13/02/2018 00:00:00;256,831748114073 14/02/2018 00:00:00;255,906854706398 14/02/2018 00:00:00;255,906854706398 14/02/2018 00:00:00;255,906854706398 15/02/2018 00:00:00;257,382748442049 15/02/2018 00:00:00;257,382748442049 15/02/2018 00:00:00;257,382748442049 16/02/2018 00:00:00;259,252213840540 16/02/2018 00:00:00;259,252213840540 16/02/2018 00:00:00;259,252213840540 19/02/2018 00:00:00;258,734011151134 19/02/2018 00:00:00;258,734011151134 19/02/2018 00:00:00;258,734011151134 20/02/2018 00:00:00;257,795998688031 20/02/2018 00:00:00;257,795998688031 20/02/2018 00:00:00;257,795998688031 21/02/2018 00:00:00;260,229583469926 21/02/2018 00:00:00;260,229583469926 21/02/2018 00:00:00;260,229583469926 22/02/2018 00:00:00;259,685142669664 22/02/2018 00:00:00;259,685142669664 22/02/2018 00:00:00;259,685142669664 23/02/2018 00:00:00;260,833060019615 23/02/2018 00:00:00;260,833060019615 23/02/2018 00:00:00;260,833060019615 26/02/2018 00:00:00;261,961298786423 26/02/2018 00:00:00;261,961298786423 26/02/2018 00:00:00;261,961298786423 27/02/2018 00:00:00;260,878976713613 27/02/2018 00:00:00;260,878976713613 27/02/2018 00:00:00;260,878976713613 28/02/2018 00:00:00;259,291571006824 28/02/2018 00:00:00;259,291571006824 28/02/2018 00:00:00;259,291571006824 01/03/2018 00:00:00;258,747130206562 01/03/2018 00:00:00;258,747130206562 01/03/2018 00:00:00;258,747130206562 02/03/2018 00:00:00;254,673663496166 02/03/2018 00:00:00;254,673663496166 02/03/2018 00:00:00;254,673663496166 05/03/2018 00:00:00;255,355854378422 05/03/2018 00:00:00;255,355854378422 05/03/2018 00:00:00;255,355854378422 06/03/2018 00:00:00;256,188914398100 06/03/2018 00:00:00;256,188914398100 06/03/2018 00:00:00;256,188914398100 07/03/2018 00:00:00;255,526402098986 07/03/2018 00:00:00;255,526402098986 07/03/2018 00:00:00;255,526402098986 08/03/2018 00:00:00;256,884224335785 08/03/2018 00:00:00;256,884224335785 08/03/2018 00:00:00;256,884224335785 09/03/2018 00:00:00;259,363725811678 09/03/2018 00:00:00;259,363725811678 09/03/2018 00:00:00;259,363725811678 12/03/2018 00:00:00;259,986880944508 12/03/2018 00:00:00;259,986880944508 12/03/2018 00:00:00;259,986880944508 13/03/2018 00:00:00;258,799606428274 13/03/2018 00:00:00;258,799606428274 13/03/2018 00:00:00;258,799606428274 14/03/2018 00:00:00;258,425713348575 14/03/2018 00:00:00;258,425713348575 14/03/2018 00:00:00;258,425713348575 15/03/2018 00:00:00;258,386356182291 15/03/2018 00:00:00;258,386356182291 15/03/2018 00:00:00;258,386356182291 16/03/2018 00:00:00;258,019022630307 16/03/2018 00:00:00;258,019022630307 16/03/2018 00:00:00;258,019022630307 19/03/2018 00:00:00;255,933092817254 19/03/2018 00:00:00;255,933092817254 19/03/2018 00:00:00;255,933092817254 20/03/2018 00:00:00;257,684486716893 20/03/2018 00:00:00;257,684486716893 20/03/2018 00:00:00;257,684486716893 21/03/2018 00:00:00;257,527058051757 21/03/2018 00:00:00;257,527058051757 21/03/2018 00:00:00;257,527058051757 22/03/2018 00:00:00;254,877008855300 22/03/2018 00:00:00;254,877008855300 22/03/2018 00:00:00;254,877008855300 23/03/2018 00:00:00;252,574614627685 23/03/2018 00:00:00;252,574614627685 23/03/2018 00:00:00;252,574614627685 26/03/2018 00:00:00;252,246638241985 26/03/2018 00:00:00;252,246638241985 26/03/2018 00:00:00;252,246638241985 27/03/2018 00:00:00;253,814365365631 27/03/2018 00:00:00;253,814365365631 27/03/2018 00:00:00;253,814365365631 28/03/2018 00:00:00;251,662840275438 28/03/2018 00:00:00;251,662840275438 28/03/2018 00:00:00;251,662840275438 29/03/2018 00:00:00;253,374877008793 29/03/2018 00:00:00;253,374877008793 29/03/2018 00:00:00;253,374877008793 03/04/2018 00:00:00;253,729091505349 03/04/2018 00:00:00;253,729091505349 03/04/2018 00:00:00;253,729091505349 04/04/2018 00:00:00;252,102328632276 04/04/2018 00:00:00;252,102328632276 04/04/2018 00:00:00;252,102328632276 05/04/2018 00:00:00;255,441128238704 05/04/2018 00:00:00;255,441128238704 05/04/2018 00:00:00;255,441128238704 06/04/2018 00:00:00;253,073138733949 06/04/2018 00:00:00;253,073138733949 06/04/2018 00:00:00;253,073138733949 09/04/2018 00:00:00;252,509019350545 09/04/2018 00:00:00;252,509019350545 09/04/2018 00:00:00;252,509019350545 10/04/2018 00:00:00;252,961626762811 10/04/2018 00:00:00;252,961626762811 10/04/2018 00:00:00;252,961626762811 11/04/2018 00:00:00;252,745162348249 11/04/2018 00:00:00;252,745162348249 11/04/2018 00:00:00;252,745162348249 12/04/2018 00:00:00;253,899639225913 12/04/2018 00:00:00;253,899639225913 12/04/2018 00:00:00;253,899639225913 13/04/2018 00:00:00;253,007543456809 13/04/2018 00:00:00;253,007543456809 13/04/2018 00:00:00;253,007543456809 16/04/2018 00:00:00;251,407018694592 16/04/2018 00:00:00;251,407018694592 16/04/2018 00:00:00;251,407018694592 17/04/2018 00:00:00;252,476221711974 17/04/2018 00:00:00;252,476221711974 17/04/2018 00:00:00;252,476221711974 18/04/2018 00:00:00;253,925877336769 18/04/2018 00:00:00;253,925877336769 18/04/2018 00:00:00;253,925877336769 19/04/2018 00:00:00;254,116103640475 19/04/2018 00:00:00;254,116103640475 19/04/2018 00:00:00;254,116103640475 20/04/2018 00:00:00;252,836995736245 20/04/2018 00:00:00;252,836995736245 20/04/2018 00:00:00;252,836995736245 23/04/2018 00:00:00;252,482781239688 23/04/2018 00:00:00;252,482781239688 23/04/2018 00:00:00;252,482781239688 24/04/2018 00:00:00;252,443424073404 24/04/2018 00:00:00;252,443424073404 24/04/2018 00:00:00;252,443424073404 25/04/2018 00:00:00;250,009839291509 25/04/2018 00:00:00;250,009839291509 25/04/2018 00:00:00;250,009839291509 26/04/2018 00:00:00;251,702197441722 26/04/2018 00:00:00;251,702197441722 26/04/2018 00:00:00;251,702197441722 27/04/2018 00:00:00;252,725483765106 27/04/2018 00:00:00;252,725483765106 27/04/2018 00:00:00;252,725483765106 30/04/2018 00:00:00;253,702853394493 30/04/2018 00:00:00;253,702853394493 30/04/2018 00:00:00;253,702853394493 02/05/2018 00:00:00;253,132174483375 02/05/2018 00:00:00;253,132174483375 02/05/2018 00:00:00;253,132174483375 03/05/2018 00:00:00;250,075434568649 03/05/2018 00:00:00;250,075434568649 03/05/2018 00:00:00;250,075434568649 04/05/2018 00:00:00;251,361102000594 04/05/2018 00:00:00;251,361102000594 04/05/2018 00:00:00;251,361102000594 07/05/2018 00:00:00;251,971138077996 07/05/2018 00:00:00;251,971138077996 07/05/2018 00:00:00;251,971138077996 09/05/2018 00:00:00;252,882912430242 09/05/2018 00:00:00;252,882912430242 09/05/2018 00:00:00;252,882912430242 11/05/2018 00:00:00;254,535913414171 11/05/2018 00:00:00;254,535913414171 11/05/2018 00:00:00;254,535913414171 14/05/2018 00:00:00;254,857330272157 14/05/2018 00:00:00;254,857330272157 14/05/2018 00:00:00;254,857330272157 15/05/2018 00:00:00;253,374877008793 15/05/2018 00:00:00;253,374877008793 15/05/2018 00:00:00;253,374877008793 16/05/2018 00:00:00;255,769104624404 16/05/2018 00:00:00;255,769104624404 16/05/2018 00:00:00;255,769104624404 17/05/2018 00:00:00;254,844211216729 17/05/2018 00:00:00;254,844211216729 17/05/2018 00:00:00;254,844211216729 18/05/2018 00:00:00;252,600852738540 18/05/2018 00:00:00;252,600852738540 18/05/2018 00:00:00;252,600852738540 22/05/2018 00:00:00;254,817973105873 22/05/2018 00:00:00;254,817973105873 22/05/2018 00:00:00;254,817973105873 23/05/2018 00:00:00;254,844211216729 23/05/2018 00:00:00;254,844211216729 23/05/2018 00:00:00;254,844211216729 24/05/2018 00:00:00;254,444080026175 24/05/2018 00:00:00;254,444080026175 24/05/2018 00:00:00;254,444080026175 25/05/2018 00:00:00;256,418497868090 25/05/2018 00:00:00;256,418497868090 25/05/2018 00:00:00;256,418497868090 28/05/2018 00:00:00;257,579534273468 28/05/2018 00:00:00;257,579534273468 28/05/2018 00:00:00;257,579534273468 29/05/2018 00:00:00;258,104296490589 29/05/2018 00:00:00;258,104296490589 29/05/2018 00:00:00;258,104296490589 30/05/2018 00:00:00;255,277140045853 30/05/2018 00:00:00;255,277140045853 30/05/2018 00:00:00;255,277140045853 31/05/2018 00:00:00;253,853722531915 31/05/2018 00:00:00;253,853722531915 31/05/2018 00:00:00;253,853722531915 01/06/2018 00:00:00;254,791734995017 01/06/2018 00:00:00;254,791734995017 01/06/2018 00:00:00;254,791734995017 04/06/2018 00:00:00;255,257461462711 04/06/2018 00:00:00;255,257461462711 04/06/2018 00:00:00;255,257461462711 05/06/2018 00:00:00;254,791734995017 05/06/2018 00:00:00;254,791734995017 05/06/2018 00:00:00;254,791734995017 06/06/2018 00:00:00;253,584781895641 06/06/2018 00:00:00;253,584781895641 06/06/2018 00:00:00;253,584781895641 07/06/2018 00:00:00;252,089209576848 07/06/2018 00:00:00;252,089209576848 07/06/2018 00:00:00;252,089209576848 08/06/2018 00:00:00;251,544768776586 08/06/2018 00:00:00;251,544768776586 08/06/2018 00:00:00;251,544768776586 11/06/2018 00:00:00;251,249590029455 11/06/2018 00:00:00;251,249590029455 11/06/2018 00:00:00;251,249590029455 12/06/2018 00:00:00;251,223351918599 12/06/2018 00:00:00;251,223351918599 12/06/2018 00:00:00;251,223351918599 13/06/2018 00:00:00;250,285339455497 13/06/2018 00:00:00;250,285339455497 13/06/2018 00:00:00;250,285339455497 14/06/2018 00:00:00;253,656936700494 14/06/2018 00:00:00;253,656936700494 14/06/2018 00:00:00;253,656936700494 15/06/2018 00:00:00;251,557887832014 15/06/2018 00:00:00;251,557887832014 15/06/2018 00:00:00;251,557887832014 18/06/2018 00:00:00;249,990160708367 18/06/2018 00:00:00;249,990160708367 18/06/2018 00:00:00;249,990160708367 19/06/2018 00:00:00;248,973433912696 19/06/2018 00:00:00;248,973433912696 19/06/2018 00:00:00;248,973433912696 20/06/2018 00:00:00;250,390291898921 20/06/2018 00:00:00;250,390291898921 20/06/2018 00:00:00;250,390291898921 21/06/2018 00:00:00;249,327648409252 21/06/2018 00:00:00;249,327648409252 21/06/2018 00:00:00;249,327648409252 22/06/2018 00:00:00;249,524434240673 22/06/2018 00:00:00;249,524434240673 22/06/2018 00:00:00;249,524434240673 25/06/2018 00:00:00;247,136766152775 25/06/2018 00:00:00;247,136766152775 25/06/2018 00:00:00;247,136766152775 26/06/2018 00:00:00;247,694326008466 26/06/2018 00:00:00;247,694326008466 26/06/2018 00:00:00;247,694326008466 27/06/2018 00:00:00;248,704493276422 27/06/2018 00:00:00;248,704493276422 27/06/2018 00:00:00;248,704493276422 28/06/2018 00:00:00;247,569694981900 28/06/2018 00:00:00;247,569694981900 28/06/2018 00:00:00;247,569694981900 29/06/2018 00:00:00;247,550016398758 29/06/2018 00:00:00;247,550016398758 29/06/2018 00:00:00;247,550016398758 02/07/2018 00:00:00;246,795670711647 02/07/2018 00:00:00;246,795670711647 02/07/2018 00:00:00;246,795670711647 03/07/2018 00:00:00;247,504099704760 03/07/2018 00:00:00;247,504099704760 03/07/2018 00:00:00;247,504099704760 04/07/2018 00:00:00;247,326992456481 04/07/2018 00:00:00;247,326992456481 04/07/2018 00:00:00;247,326992456481 05/07/2018 00:00:00;247,379468678193 05/07/2018 00:00:00;247,379468678193 05/07/2018 00:00:00;247,379468678193 06/07/2018 00:00:00;247,674647425324 06/07/2018 00:00:00;247,674647425324 06/07/2018 00:00:00;247,674647425324 09/07/2018 00:00:00;249,806493932375 09/07/2018 00:00:00;249,806493932375 09/07/2018 00:00:00;249,806493932375 10/07/2018 00:00:00;249,865529681801 10/07/2018 00:00:00;249,865529681801 10/07/2018 00:00:00;249,865529681801 11/07/2018 00:00:00;249,878648737229 11/07/2018 00:00:00;249,878648737229 11/07/2018 00:00:00;249,878648737229 12/07/2018 00:00:00;250,705149229193 12/07/2018 00:00:00;250,705149229193 12/07/2018 00:00:00;250,705149229193 13/07/2018 00:00:00;251,308625778881 13/07/2018 00:00:00;251,308625778881 13/07/2018 00:00:00;251,308625778881 16/07/2018 00:00:00;250,462446703775 16/07/2018 00:00:00;250,462446703775 16/07/2018 00:00:00;250,462446703775 17/07/2018 00:00:00;251,124959002889 17/07/2018 00:00:00;251,124959002889 17/07/2018 00:00:00;251,124959002889 18/07/2018 00:00:00;251,571006887441 18/07/2018 00:00:00;251,571006887441 18/07/2018 00:00:00;251,571006887441 19/07/2018 00:00:00;250,698589701479 19/07/2018 00:00:00;250,698589701479 19/07/2018 00:00:00;250,698589701479 20/07/2018 00:00:00;250,462446703775 20/07/2018 00:00:00;250,462446703775 20/07/2018 00:00:00;250,462446703775 23/07/2018 00:00:00;250,232863233785 23/07/2018 00:00:00;250,232863233785 23/07/2018 00:00:00;250,232863233785 24/07/2018 00:00:00;251,603804526011 24/07/2018 00:00:00;251,603804526011 24/07/2018 00:00:00;251,603804526011 25/07/2018 00:00:00;252,115447687703 25/07/2018 00:00:00;252,115447687703 25/07/2018 00:00:00;252,115447687703 26/07/2018 00:00:00;254,135782223616 26/07/2018 00:00:00;254,135782223616 26/07/2018 00:00:00;254,135782223616 27/07/2018 00:00:00;254,489996720172 27/07/2018 00:00:00;254,489996720172 27/07/2018 00:00:00;254,489996720172 30/07/2018 00:00:00;253,132174483374 30/07/2018 00:00:00;253,132174483374 30/07/2018 00:00:00;253,132174483374 31/07/2018 00:00:00;252,882912430242 31/07/2018 00:00:00;252,882912430242 31/07/2018 00:00:00;252,882912430242 01/08/2018 00:00:00;252,823876680816 01/08/2018 00:00:00;252,823876680816 01/08/2018 00:00:00;252,823876680816 02/08/2018 00:00:00;252,010495244279 02/08/2018 00:00:00;252,010495244279 02/08/2018 00:00:00;252,010495244279 03/08/2018 00:00:00;253,447031813646 03/08/2018 00:00:00;253,447031813646 03/08/2018 00:00:00;253,447031813646 06/08/2018 00:00:00;253,427353230504 06/08/2018 00:00:00;253,427353230504 06/08/2018 00:00:00;253,427353230504 07/08/2018 00:00:00;253,617579534210 07/08/2018 00:00:00;253,617579534210 07/08/2018 00:00:00;253,617579534210 08/08/2018 00:00:00;252,653328960252 08/08/2018 00:00:00;252,653328960252 08/08/2018 00:00:00;252,653328960252 09/08/2018 00:00:00;253,296162676224 09/08/2018 00:00:00;253,296162676224 09/08/2018 00:00:00;253,296162676224 10/08/2018 00:00:00;252,043292882849 10/08/2018 00:00:00;252,043292882849 10/08/2018 00:00:00;252,043292882849 13/08/2018 00:00:00;249,373565103250 13/08/2018 00:00:00;249,373565103250 13/08/2018 00:00:00;249,373565103250 14/08/2018 00:00:00;250,823220728045 14/08/2018 00:00:00;250,823220728045 14/08/2018 00:00:00;250,823220728045 16/08/2018 00:00:00;249,445719908104 16/08/2018 00:00:00;249,445719908104 16/08/2018 00:00:00;249,445719908104 17/08/2018 00:00:00;247,786159396461 17/08/2018 00:00:00;247,786159396461 17/08/2018 00:00:00;247,786159396461 20/08/2018 00:00:00;248,081338143591 20/08/2018 00:00:00;248,081338143591 20/08/2018 00:00:00;248,081338143591 21/08/2018 00:00:00;247,832076090459 21/08/2018 00:00:00;247,832076090459 21/08/2018 00:00:00;247,832076090459 22/08/2018 00:00:00;247,996064283309 22/08/2018 00:00:00;247,996064283309 22/08/2018 00:00:00;247,996064283309 23/08/2018 00:00:00;248,238766808728 23/08/2018 00:00:00;248,238766808728 23/08/2018 00:00:00;248,238766808728 24/08/2018 00:00:00;247,431944899905 24/08/2018 00:00:00;247,431944899905 24/08/2018 00:00:00;247,431944899905 27/08/2018 00:00:00;247,969826172453 27/08/2018 00:00:00;247,969826172453 27/08/2018 00:00:00;247,969826172453 28/08/2018 00:00:00;247,438504427619 28/08/2018 00:00:00;247,438504427619 28/08/2018 00:00:00;247,438504427619 29/08/2018 00:00:00;246,684158740509 29/08/2018 00:00:00;246,684158740509 29/08/2018 00:00:00;246,684158740509 30/08/2018 00:00:00;244,893407674586 30/08/2018 00:00:00;244,893407674586 30/08/2018 00:00:00;244,893407674586 31/08/2018 00:00:00;245,070514922864 31/08/2018 00:00:00;245,070514922864 31/08/2018 00:00:00;245,070514922864 03/09/2018 00:00:00;244,663824204596 03/09/2018 00:00:00;244,663824204596 03/09/2018 00:00:00;244,663824204596 04/09/2018 00:00:00;243,483109216075 04/09/2018 00:00:00;243,483109216075 04/09/2018 00:00:00;243,483109216075 05/09/2018 00:00:00;241,128238766748 05/09/2018 00:00:00;241,128238766748 05/09/2018 00:00:00;241,128238766748 06/09/2018 00:00:00;241,377500819880 06/09/2018 00:00:00;241,377500819880 06/09/2018 00:00:00;241,377500819880 07/09/2018 00:00:00;242,735323056679 07/09/2018 00:00:00;242,735323056679 07/09/2018 00:00:00;242,735323056679 10/09/2018 00:00:00;241,029845851038 10/09/2018 00:00:00;241,029845851038 10/09/2018 00:00:00;241,029845851038 11/09/2018 00:00:00;240,032797638510 11/09/2018 00:00:00;240,032797638510 11/09/2018 00:00:00;240,032797638510 12/09/2018 00:00:00;240,524762217060 12/09/2018 00:00:00;240,524762217060 12/09/2018 00:00:00;240,524762217060 13/09/2018 00:00:00;241,436536569306 13/09/2018 00:00:00;241,436536569306 13/09/2018 00:00:00;241,436536569306 14/09/2018 00:00:00;243,266644801513 14/09/2018 00:00:00;243,266644801513 14/09/2018 00:00:00;243,266644801513 17/09/2018 00:00:00;241,298786487312 17/09/2018 00:00:00;241,298786487312 17/09/2018 00:00:00;241,298786487312 18/09/2018 00:00:00;241,666120039296 18/09/2018 00:00:00;241,666120039296 18/09/2018 00:00:00;241,666120039296 19/09/2018 00:00:00;242,905870777243 19/09/2018 00:00:00;242,905870777243 19/09/2018 00:00:00;242,905870777243 20/09/2018 00:00:00;242,531977697545 20/09/2018 00:00:00;242,531977697545 20/09/2018 00:00:00;242,531977697545 21/09/2018 00:00:00;244,093145293477 21/09/2018 00:00:00;244,093145293477 21/09/2018 00:00:00;244,093145293477 24/09/2018 00:00:00;243,266644801513 24/09/2018 00:00:00;243,266644801513 24/09/2018 00:00:00;243,266644801513 25/09/2018 00:00:00;242,722204001251 25/09/2018 00:00:00;242,722204001251 25/09/2018 00:00:00;242,722204001251 26/09/2018 00:00:00;244,460478845462 26/09/2018 00:00:00;244,460478845462 26/09/2018 00:00:00;244,460478845462 27/09/2018 00:00:00;247,294194817911 27/09/2018 00:00:00;247,294194817911 27/09/2018 00:00:00;247,294194817911 28/09/2018 00:00:00;247,753361757891 28/09/2018 00:00:00;247,753361757891 28/09/2018 00:00:00;247,753361757891 01/10/2018 00:00:00;248,212528697871 01/10/2018 00:00:00;248,212528697871 01/10/2018 00:00:00;248,212528697871 02/10/2018 00:00:00;247,576254509613 02/10/2018 00:00:00;247,576254509613 02/10/2018 00:00:00;247,576254509613 03/10/2018 00:00:00;248,481469334145 03/10/2018 00:00:00;248,481469334145 03/10/2018 00:00:00;248,481469334145 04/10/2018 00:00:00;244,296490652611 04/10/2018 00:00:00;244,296490652611 04/10/2018 00:00:00;244,296490652611 05/10/2018 00:00:00;242,971466054383 05/10/2018 00:00:00;242,971466054383 05/10/2018 00:00:00;242,971466054383 08/10/2018 00:00:00;243,056739914665 08/10/2018 00:00:00;243,056739914665 08/10/2018 00:00:00;243,056739914665 09/10/2018 00:00:00;242,912430304957 09/10/2018 00:00:00;242,912430304957 09/10/2018 00:00:00;242,912430304957 10/10/2018 00:00:00;240,708428993052 10/10/2018 00:00:00;240,708428993052 10/10/2018 00:00:00;240,708428993052 11/10/2018 00:00:00;237,835355854318 11/10/2018 00:00:00;237,835355854318 11/10/2018 00:00:00;237,835355854318 12/10/2018 00:00:00;240,223023942216 12/10/2018 00:00:00;240,223023942216 12/10/2018 00:00:00;240,223023942216 15/10/2018 00:00:00;239,724499835951 15/10/2018 00:00:00;239,724499835951 15/10/2018 00:00:00;239,724499835951 16/10/2018 00:00:00;241,272548376456 16/10/2018 00:00:00;241,272548376456 16/10/2018 00:00:00;241,272548376456 17/10/2018 00:00:00;242,236798950414 17/10/2018 00:00:00;242,236798950414 17/10/2018 00:00:00;242,236798950414 18/10/2018 00:00:00;241,003607740182 18/10/2018 00:00:00;241,003607740182 18/10/2018 00:00:00;241,003607740182 19/10/2018 00:00:00;240,432928829064 19/10/2018 00:00:00;240,432928829064 19/10/2018 00:00:00;240,432928829064 22/10/2018 00:00:00;241,744834371864 22/10/2018 00:00:00;241,744834371864 22/10/2018 00:00:00;241,744834371864 23/10/2018 00:00:00;239,711380780523 23/10/2018 00:00:00;239,711380780523 23/10/2018 00:00:00;239,711380780523 24/10/2018 00:00:00;240,432928829064 24/10/2018 00:00:00;240,432928829064 24/10/2018 00:00:00;240,432928829064 25/10/2018 00:00:00;240,774024270192 25/10/2018 00:00:00;240,774024270192 25/10/2018 00:00:00;240,774024270192 26/10/2018 00:00:00;239,455559199677 26/10/2018 00:00:00;239,455559199677 26/10/2018 00:00:00;239,455559199677 29/10/2018 00:00:00;239,409642505679 29/10/2018 00:00:00;239,409642505679 29/10/2018 00:00:00;239,409642505679 30/10/2018 00:00:00;239,350606756253 30/10/2018 00:00:00;239,350606756253 30/10/2018 00:00:00;239,350606756253 31/10/2018 00:00:00;240,970810101612 31/10/2018 00:00:00;240,970810101612 31/10/2018 00:00:00;240,970810101612 02/11/2018 00:00:00;243,640537881211 02/11/2018 00:00:00;243,640537881211 02/11/2018 00:00:00;243,640537881211 05/11/2018 00:00:00;243,883240406629 05/11/2018 00:00:00;243,883240406629 05/11/2018 00:00:00;243,883240406629 06/11/2018 00:00:00;243,686454575209 06/11/2018 00:00:00;243,686454575209 06/11/2018 00:00:00;243,686454575209 07/11/2018 00:00:00;244,493276484031 07/11/2018 00:00:00;244,493276484031 07/11/2018 00:00:00;244,493276484031 08/11/2018 00:00:00;244,834371925159 08/11/2018 00:00:00;244,834371925159 08/11/2018 00:00:00;244,834371925159 09/11/2018 00:00:00;243,037061331523 09/11/2018 00:00:00;243,037061331523 09/11/2018 00:00:00;243,037061331523 12/11/2018 00:00:00;243,902918989771 12/11/2018 00:00:00;243,902918989771 12/11/2018 00:00:00;243,902918989771 13/11/2018 00:00:00;243,778287963205 13/11/2018 00:00:00;243,778287963205 13/11/2018 00:00:00;243,778287963205 14/11/2018 00:00:00;243,063299442379 14/11/2018 00:00:00;243,063299442379 14/11/2018 00:00:00;243,063299442379 15/11/2018 00:00:00;243,837323712631 15/11/2018 00:00:00;243,837323712631 15/11/2018 00:00:00;243,837323712631 16/11/2018 00:00:00;242,650049196396 16/11/2018 00:00:00;242,650049196396 16/11/2018 00:00:00;242,650049196396 19/11/2018 00:00:00;241,725155788722 19/11/2018 00:00:00;241,725155788722 19/11/2018 00:00:00;241,725155788722 20/11/2018 00:00:00;240,196785831359 20/11/2018 00:00:00;240,196785831359 20/11/2018 00:00:00;240,196785831359 21/11/2018 00:00:00;241,856346343002 21/11/2018 00:00:00;241,856346343002 21/11/2018 00:00:00;241,856346343002 22/11/2018 00:00:00;240,806821908762 22/11/2018 00:00:00;240,806821908762 22/11/2018 00:00:00;240,806821908762 23/11/2018 00:00:00;241,692358150152 23/11/2018 00:00:00;241,692358150152 23/11/2018 00:00:00;241,692358150152 26/11/2018 00:00:00;242,446703837262 26/11/2018 00:00:00;242,446703837262 26/11/2018 00:00:00;242,446703837262 27/11/2018 00:00:00;242,958346998954 27/11/2018 00:00:00;242,958346998954 27/11/2018 00:00:00;242,958346998954 28/11/2018 00:00:00;243,207609052087 28/11/2018 00:00:00;243,207609052087 28/11/2018 00:00:00;243,207609052087 29/11/2018 00:00:00;244,617907510597 29/11/2018 00:00:00;244,617907510597 29/11/2018 00:00:00;244,617907510597 30/11/2018 00:00:00;245,208265004857 30/11/2018 00:00:00;245,208265004857 30/11/2018 00:00:00;245,208265004857 03/12/2018 00:00:00;247,799278451889 03/12/2018 00:00:00;247,799278451889 03/12/2018 00:00:00;247,799278451889 04/12/2018 00:00:00;247,641849786752 04/12/2018 00:00:00;247,641849786752 04/12/2018 00:00:00;247,641849786752 05/12/2018 00:00:00;245,916693997970 05/12/2018 00:00:00;245,916693997970 05/12/2018 00:00:00;245,916693997970 06/12/2018 00:00:00;241,626762873012 06/12/2018 00:00:00;241,626762873012 06/12/2018 00:00:00;241,626762873012 07/12/2018 00:00:00;243,128894719518 07/12/2018 00:00:00;243,128894719518 07/12/2018 00:00:00;243,128894719518 10/12/2018 00:00:00;240,518202689345 10/12/2018 00:00:00;240,518202689345 10/12/2018 00:00:00;240,518202689345 11/12/2018 00:00:00;242,709084945822 11/12/2018 00:00:00;242,709084945822 11/12/2018 00:00:00;242,709084945822 12/12/2018 00:00:00;244,447359790033 12/12/2018 00:00:00;244,447359790033 12/12/2018 00:00:00;244,447359790033 13/12/2018 00:00:00;244,814693342017 13/12/2018 00:00:00;244,814693342017 13/12/2018 00:00:00;244,814693342017 14/12/2018 00:00:00;244,840931452873 14/12/2018 00:00:00;244,840931452873 14/12/2018 00:00:00;244,840931452873 17/12/2018 00:00:00;243,476549688360 17/12/2018 00:00:00;243,476549688360 17/12/2018 00:00:00;243,476549688360 18/12/2018 00:00:00;242,623811085540 18/12/2018 00:00:00;242,623811085540 18/12/2018 00:00:00;242,623811085540 19/12/2018 00:00:00;242,892751721814 19/12/2018 00:00:00;242,892751721814 19/12/2018 00:00:00;242,892751721814 20/12/2018 00:00:00;240,623155132769 20/12/2018 00:00:00;240,623155132769 20/12/2018 00:00:00;240,623155132769 21/12/2018 00:00:00;241,134798294461 21/12/2018 00:00:00;241,134798294461 21/12/2018 00:00:00;241,134798294461 24/12/2018 00:00:00;240,708428993051 24/12/2018 00:00:00;240,708428993051 24/12/2018 00:00:00;240,708428993051 27/12/2018 00:00:00;239,534273532245 27/12/2018 00:00:00;239,534273532245 27/12/2018 00:00:00;239,534273532245 28/12/2018 00:00:00;241,154476877603 28/12/2018 00:00:00;241,154476877603 28/12/2018 00:00:00;241,154476877603 31/12/2018 00:00:00;241,456215152447 31/12/2018 00:00:00;241,456215152447 31/12/2018 00:00:00;241,456215152447 02/01/2019 00:00:00;242,695965890394 02/01/2019 00:00:00;242,695965890394 02/01/2019 00:00:00;242,695965890394 03/01/2019 00:00:00;241,003607740181 03/01/2019 00:00:00;241,003607740181 03/01/2019 00:00:00;241,003607740181 04/01/2019 00:00:00;244,316169235753 04/01/2019 00:00:00;244,316169235753 04/01/2019 00:00:00;244,316169235753 07/01/2019 00:00:00;244,171859626045 07/01/2019 00:00:00;244,171859626045 07/01/2019 00:00:00;244,171859626045 08/01/2019 00:00:00;244,427681206891 08/01/2019 00:00:00;244,427681206891 08/01/2019 00:00:00;244,427681206891 09/01/2019 00:00:00;245,391931780849 09/01/2019 00:00:00;245,391931780849 09/01/2019 00:00:00;245,391931780849 10/01/2019 00:00:00;246,323384716238 10/01/2019 00:00:00;246,323384716238 10/01/2019 00:00:00;246,323384716238 11/01/2019 00:00:00;246,880944571928 11/01/2019 00:00:00;246,880944571928 11/01/2019 00:00:00;246,880944571928 14/01/2019 00:00:00;246,297146605382 14/01/2019 00:00:00;246,297146605382 14/01/2019 00:00:00;246,297146605382 15/01/2019 00:00:00;248,711052804135 15/01/2019 00:00:00;248,711052804135 15/01/2019 00:00:00;248,711052804135 16/01/2019 00:00:00;250,587077730339 16/01/2019 00:00:00;250,587077730339 16/01/2019 00:00:00;250,587077730339 17/01/2019 00:00:00;250,482125286915 17/01/2019 00:00:00;250,482125286915 17/01/2019 00:00:00;250,482125286915 18/01/2019 00:00:00;252,718924237390 18/01/2019 00:00:00;252,718924237390 18/01/2019 00:00:00;252,718924237390 21/01/2019 00:00:00;252,076090521418 21/01/2019 00:00:00;252,076090521418 21/01/2019 00:00:00;252,076090521418 22/01/2019 00:00:00;251,249590029454 22/01/2019 00:00:00;251,249590029454 22/01/2019 00:00:00;251,249590029454 23/01/2019 00:00:00;251,295506723452 23/01/2019 00:00:00;251,295506723452 23/01/2019 00:00:00;251,295506723452 24/01/2019 00:00:00;254,057067891047 24/01/2019 00:00:00;254,057067891047 24/01/2019 00:00:00;254,057067891047 25/01/2019 00:00:00;254,037389307905 25/01/2019 00:00:00;254,037389307905 25/01/2019 00:00:00;254,037389307905 28/01/2019 00:00:00;251,879304689998 28/01/2019 00:00:00;251,879304689998 28/01/2019 00:00:00;251,879304689998 29/01/2019 00:00:00;252,456543128830 29/01/2019 00:00:00;252,456543128830 29/01/2019 00:00:00;252,456543128830 30/01/2019 00:00:00;251,944899967138 30/01/2019 00:00:00;251,944899967138 30/01/2019 00:00:00;251,944899967138 31/01/2019 00:00:00;255,841259429256 31/01/2019 00:00:00;255,841259429256 31/01/2019 00:00:00;255,841259429256 01/02/2019 00:00:00;255,113151853001 01/02/2019 00:00:00;255,113151853001 01/02/2019 00:00:00;255,113151853001 04/02/2019 00:00:00;256,083961954674 04/02/2019 00:00:00;256,083961954674 04/02/2019 00:00:00;256,083961954674 05/02/2019 00:00:00;257,658248606034 05/02/2019 00:00:00;257,658248606034 05/02/2019 00:00:00;257,658248606034 06/02/2019 00:00:00;257,750081994030 06/02/2019 00:00:00;257,750081994030 06/02/2019 00:00:00;257,750081994030 07/02/2019 00:00:00;256,425057395802 07/02/2019 00:00:00;256,425057395802 07/02/2019 00:00:00;256,425057395802 08/02/2019 00:00:00;256,162676287242 08/02/2019 00:00:00;256,162676287242 08/02/2019 00:00:00;256,162676287242 11/02/2019 00:00:00;257,074450639488 11/02/2019 00:00:00;257,074450639488 11/02/2019 00:00:00;257,074450639488 12/02/2019 00:00:00;257,067891111774 12/02/2019 00:00:00;257,067891111774 12/02/2019 00:00:00;257,067891111774 13/02/2019 00:00:00;257,677927189176 13/02/2019 00:00:00;257,677927189176 13/02/2019 00:00:00;257,677927189176 14/02/2019 00:00:00;256,575926533224 14/02/2019 00:00:00;256,575926533224 14/02/2019 00:00:00;256,575926533224 15/02/2019 00:00:00;257,349950803476 15/02/2019 00:00:00;257,349950803476 15/02/2019 00:00:00;257,349950803476 18/02/2019 00:00:00;256,943260085208 18/02/2019 00:00:00;256,943260085208 18/02/2019 00:00:00;256,943260085208 19/02/2019 00:00:00;256,516890783798 19/02/2019 00:00:00;256,516890783798 19/02/2019 00:00:00;256,516890783798 20/02/2019 00:00:00;257,513938996326 20/02/2019 00:00:00;257,513938996326 20/02/2019 00:00:00;257,513938996326 21/02/2019 00:00:00;257,002295834634 21/02/2019 00:00:00;257,002295834634 21/02/2019 00:00:00;257,002295834634 22/02/2019 00:00:00;258,379796654575 22/02/2019 00:00:00;258,379796654575 22/02/2019 00:00:00;258,379796654575 25/02/2019 00:00:00;259,265332895965 25/02/2019 00:00:00;259,265332895965 25/02/2019 00:00:00;259,265332895965 26/02/2019 00:00:00;258,353558543718 26/02/2019 00:00:00;258,353558543718 26/02/2019 00:00:00;258,353558543718 27/02/2019 00:00:00;258,196129878582 27/02/2019 00:00:00;258,196129878582 27/02/2019 00:00:00;258,196129878582 28/02/2019 00:00:00;257,376188914332 28/02/2019 00:00:00;257,376188914332 28/02/2019 00:00:00;257,376188914332 01/03/2019 00:00:00;256,969498196064 01/03/2019 00:00:00;256,969498196064 01/03/2019 00:00:00;256,969498196064 04/03/2019 00:00:00;257,474581830042 04/03/2019 00:00:00;257,474581830042 04/03/2019 00:00:00;257,474581830042 05/03/2019 00:00:00;258,622499179993 05/03/2019 00:00:00;258,622499179993 05/03/2019 00:00:00;258,622499179993 06/03/2019 00:00:00;258,694653984847 06/03/2019 00:00:00;258,694653984847 06/03/2019 00:00:00;258,694653984847 07/03/2019 00:00:00;259,317809117677 07/03/2019 00:00:00;259,317809117677 07/03/2019 00:00:00;259,317809117677 08/03/2019 00:00:00;257,199081666054 08/03/2019 00:00:00;257,199081666054 08/03/2019 00:00:00;257,199081666054 11/03/2019 00:00:00;258,943916037979 11/03/2019 00:00:00;258,943916037979 11/03/2019 00:00:00;258,943916037979 12/03/2019 00:00:00;258,806165955985 12/03/2019 00:00:00;258,806165955985 12/03/2019 00:00:00;258,806165955985 13/03/2019 00:00:00;258,058379796588 13/03/2019 00:00:00;258,058379796588 13/03/2019 00:00:00;258,058379796588 14/03/2019 00:00:00;258,084617907444 14/03/2019 00:00:00;258,084617907444 14/03/2019 00:00:00;258,084617907444 15/03/2019 00:00:00;259,042308953689 15/03/2019 00:00:00;259,042308953689 15/03/2019 00:00:00;259,042308953689 18/03/2019 00:00:00;259,619547392521 18/03/2019 00:00:00;259,619547392521 18/03/2019 00:00:00;259,619547392521 19/03/2019 00:00:00;259,980321416791 19/03/2019 00:00:00;259,980321416791 19/03/2019 00:00:00;259,980321416791 20/03/2019 00:00:00;258,137094129156 20/03/2019 00:00:00;258,137094129156 20/03/2019 00:00:00;258,137094129156 21/03/2019 00:00:00;259,947523778221 21/03/2019 00:00:00;259,947523778221 21/03/2019 00:00:00;259,947523778221 22/03/2019 00:00:00;259,061987536831 22/03/2019 00:00:00;259,061987536831 22/03/2019 00:00:00;259,061987536831 25/03/2019 00:00:00;258,799606428270 25/03/2019 00:00:00;258,799606428270 25/03/2019 00:00:00;258,799606428270 26/03/2019 00:00:00;259,796654640799 26/03/2019 00:00:00;259,796654640799 26/03/2019 00:00:00;259,796654640799 27/03/2019 00:00:00;259,147261397113 27/03/2019 00:00:00;259,147261397113 27/03/2019 00:00:00;259,147261397113 28/03/2019 00:00:00;259,462118727385 28/03/2019 00:00:00;259,462118727385 28/03/2019 00:00:00;259,462118727385 29/03/2019 00:00:00;261,226631682452 29/03/2019 00:00:00;261,226631682452 29/03/2019 00:00:00;261,226631682452 01/04/2019 00:00:00;263,312561495504 01/04/2019 00:00:00;263,312561495504 01/04/2019 00:00:00;263,312561495504 02/04/2019 00:00:00;263,483109216069 02/04/2019 00:00:00;263,483109216069 02/04/2019 00:00:00;263,483109216069 03/04/2019 00:00:00;263,784847490913 03/04/2019 00:00:00;263,784847490913 03/04/2019 00:00:00;263,784847490913 04/04/2019 00:00:00;264,080026238043 04/04/2019 00:00:00;264,080026238043 04/04/2019 00:00:00;264,080026238043 05/04/2019 00:00:00;265,122991144569 05/04/2019 00:00:00;265,122991144569 05/04/2019 00:00:00;265,122991144569 08/04/2019 00:00:00;264,053788127187 08/04/2019 00:00:00;264,053788127187 08/04/2019 00:00:00;264,053788127187 09/04/2019 00:00:00;264,224335847751 09/04/2019 00:00:00;264,224335847751 09/04/2019 00:00:00;264,224335847751 10/04/2019 00:00:00;264,775336175727 10/04/2019 00:00:00;264,775336175727 10/04/2019 00:00:00;264,775336175727 11/04/2019 00:00:00;263,607740242634 11/04/2019 00:00:00;263,607740242634 11/04/2019 00:00:00;263,607740242634 12/04/2019 00:00:00;263,279763856934 12/04/2019 00:00:00;263,279763856934 12/04/2019 00:00:00;263,279763856934 15/04/2019 00:00:00;262,604132502392 15/04/2019 00:00:00;262,604132502392 15/04/2019 00:00:00;262,604132502392 16/04/2019 00:00:00;263,391275828072 16/04/2019 00:00:00;263,391275828072 16/04/2019 00:00:00;263,391275828072 17/04/2019 00:00:00;263,555264020922 17/04/2019 00:00:00;263,555264020922 17/04/2019 00:00:00;263,555264020922 18/04/2019 00:00:00;264,788455231155 18/04/2019 00:00:00;264,788455231155 18/04/2019 00:00:00;264,788455231155 23/04/2019 00:00:00;264,624467038305 23/04/2019 00:00:00;264,624467038305 23/04/2019 00:00:00;264,624467038305 24/04/2019 00:00:00;264,335847818889 24/04/2019 00:00:00;264,335847818889 24/04/2019 00:00:00;264,335847818889 25/04/2019 00:00:00;263,594621187206 25/04/2019 00:00:00;263,594621187206 25/04/2019 00:00:00;263,594621187206 26/04/2019 00:00:00;264,250573958607 26/04/2019 00:00:00;264,250573958607 26/04/2019 00:00:00;264,250573958607 29/04/2019 00:00:00;263,817645129482 29/04/2019 00:00:00;263,817645129482 29/04/2019 00:00:00;263,817645129482 30/04/2019 00:00:00;262,820596916954 30/04/2019 00:00:00;262,820596916954 30/04/2019 00:00:00;262,820596916954 02/05/2019 00:00:00;263,161692358082 02/05/2019 00:00:00;263,161692358082 02/05/2019 00:00:00;263,161692358082 03/05/2019 00:00:00;264,047228599472 03/05/2019 00:00:00;264,047228599472 03/05/2019 00:00:00;264,047228599472 06/05/2019 00:00:00;262,348310921546 06/05/2019 00:00:00;262,348310921546 06/05/2019 00:00:00;262,348310921546 07/05/2019 00:00:00;261,298786487305 07/05/2019 00:00:00;261,298786487305 07/05/2019 00:00:00;261,298786487305 09/05/2019 00:00:00;257,094129222629 09/05/2019 00:00:00;257,094129222629 09/05/2019 00:00:00;257,094129222629 10/05/2019 00:00:00;257,474581830042 10/05/2019 00:00:00;257,474581830042 10/05/2019 00:00:00;257,474581830042 13/05/2019 00:00:00;255,815021318399 13/05/2019 00:00:00;255,815021318399 13/05/2019 00:00:00;255,815021318399 14/05/2019 00:00:00;257,304034109477 14/05/2019 00:00:00;257,304034109477 14/05/2019 00:00:00;257,304034109477 15/05/2019 00:00:00;257,579534273466 15/05/2019 00:00:00;257,579534273466 15/05/2019 00:00:00;257,579534273466 16/05/2019 00:00:00;258,957035093406 16/05/2019 00:00:00;258,957035093406 16/05/2019 00:00:00;258,957035093406 17/05/2019 00:00:00;257,540177107181 17/05/2019 00:00:00;257,540177107181 17/05/2019 00:00:00;257,540177107181 20/05/2019 00:00:00;256,602164644079 20/05/2019 00:00:00;256,602164644079 20/05/2019 00:00:00;256,602164644079 21/05/2019 00:00:00;257,376188914331 21/05/2019 00:00:00;257,376188914331 21/05/2019 00:00:00;257,376188914331 22/05/2019 00:00:00;257,881272548310 22/05/2019 00:00:00;257,881272548310 22/05/2019 00:00:00;257,881272548310 23/05/2019 00:00:00;256,372581174089 23/05/2019 00:00:00;256,372581174089 23/05/2019 00:00:00;256,372581174089 24/05/2019 00:00:00;255,808461790685 24/05/2019 00:00:00;255,808461790685 24/05/2019 00:00:00;255,808461790685 27/05/2019 00:00:00;256,385700229517 27/05/2019 00:00:00;256,385700229517 27/05/2019 00:00:00;256,385700229517 28/05/2019 00:00:00;256,838307641783 28/05/2019 00:00:00;256,838307641783 28/05/2019 00:00:00;256,838307641783 29/05/2019 00:00:00;256,956379140635 29/05/2019 00:00:00;256,956379140635 29/05/2019 00:00:00;256,956379140635 31/05/2019 00:00:00;257,789439160313 31/05/2019 00:00:00;257,789439160313 31/05/2019 00:00:00;257,789439160313 03/06/2019 00:00:00;257,395867497473 03/06/2019 00:00:00;257,395867497473 03/06/2019 00:00:00;257,395867497473 04/06/2019 00:00:00;257,323712692619 04/06/2019 00:00:00;257,323712692619 04/06/2019 00:00:00;257,323712692619 05/06/2019 00:00:00;257,992784519447 05/06/2019 00:00:00;257,992784519447 05/06/2019 00:00:00;257,992784519447 06/06/2019 00:00:00;257,205641193767 06/06/2019 00:00:00;257,205641193767 06/06/2019 00:00:00;257,205641193767 07/06/2019 00:00:00;257,500819940897 07/06/2019 00:00:00;257,500819940897 07/06/2019 00:00:00;257,500819940897 11/06/2019 00:00:00;260,373893079630 11/06/2019 00:00:00;260,373893079630 11/06/2019 00:00:00;260,373893079630 12/06/2019 00:00:00;260,163988192782 12/06/2019 00:00:00;260,163988192782 12/06/2019 00:00:00;260,163988192782 13/06/2019 00:00:00;260,268940636206 13/06/2019 00:00:00;260,268940636206 13/06/2019 00:00:00;260,268940636206 14/06/2019 00:00:00;261,115119711313 14/06/2019 00:00:00;261,115119711313 14/06/2019 00:00:00;261,115119711313 17/06/2019 00:00:00;260,734667103901 17/06/2019 00:00:00;260,734667103901 17/06/2019 00:00:00;260,734667103901 18/06/2019 00:00:00;264,663824204588 18/06/2019 00:00:00;264,663824204588 18/06/2019 00:00:00;264,663824204588 19/06/2019 00:00:00;264,663824204588 19/06/2019 00:00:00;264,663824204588 19/06/2019 00:00:00;264,663824204588 20/06/2019 00:00:00;267,077730403341 20/06/2019 00:00:00;267,077730403341 20/06/2019 00:00:00;267,077730403341 21/06/2019 00:00:00;265,031157756572 21/06/2019 00:00:00;265,031157756572 21/06/2019 00:00:00;265,031157756572 24/06/2019 00:00:00;263,850442768052 24/06/2019 00:00:00;263,850442768052 24/06/2019 00:00:00;263,850442768052 25/06/2019 00:00:00;263,824204657196 25/06/2019 00:00:00;263,824204657196 25/06/2019 00:00:00;263,824204657196 26/06/2019 00:00:00;264,040669071758 26/06/2019 00:00:00;264,040669071758 26/06/2019 00:00:00;264,040669071758 27/06/2019 00:00:00;264,735979009442 27/06/2019 00:00:00;264,735979009442 27/06/2019 00:00:00;264,735979009442 28/06/2019 00:00:00;265,070514922856 28/06/2019 00:00:00;265,070514922856 28/06/2019 00:00:00;265,070514922856 01/07/2019 00:00:00;268,783207608982 01/07/2019 00:00:00;268,783207608982 01/07/2019 00:00:00;268,783207608982 02/07/2019 00:00:00;268,868481469264 02/07/2019 00:00:00;268,868481469264 02/07/2019 00:00:00;268,868481469264 03/07/2019 00:00:00;269,353886520100 03/07/2019 00:00:00;269,353886520100 03/07/2019 00:00:00;269,353886520100 04/07/2019 00:00:00;270,186946539779 04/07/2019 00:00:00;270,186946539779 04/07/2019 00:00:00;270,186946539779 05/07/2019 00:00:00;269,996720236072 05/07/2019 00:00:00;269,996720236072 05/07/2019 00:00:00;269,996720236072 08/07/2019 00:00:00;269,681862905800 08/07/2019 00:00:00;269,681862905800 08/07/2019 00:00:00;269,681862905800 09/07/2019 00:00:00;268,993112495830 09/07/2019 00:00:00;268,993112495830 09/07/2019 00:00:00;268,993112495830 10/07/2019 00:00:00;268,671695637844 10/07/2019 00:00:00;268,671695637844 10/07/2019 00:00:00;268,671695637844 11/07/2019 00:00:00;268,881600524692 11/07/2019 00:00:00;268,881600524692 11/07/2019 00:00:00;268,881600524692 12/07/2019 00:00:00;268,166612003866 12/07/2019 00:00:00;268,166612003866 12/07/2019 00:00:00;268,166612003866 15/07/2019 00:00:00;269,314529353816 15/07/2019 00:00:00;269,314529353816 15/07/2019 00:00:00;269,314529353816 16/07/2019 00:00:00;270,751065923183 16/07/2019 00:00:00;270,751065923183 16/07/2019 00:00:00;270,751065923183 17/07/2019 00:00:00;270,193506067492 17/07/2019 00:00:00;270,193506067492 17/07/2019 00:00:00;270,193506067492 18/07/2019 00:00:00;269,124303050110 18/07/2019 00:00:00;269,124303050110 18/07/2019 00:00:00;269,124303050110 19/07/2019 00:00:00;271,092161364311 19/07/2019 00:00:00;271,092161364311 19/07/2019 00:00:00;271,092161364311 22/07/2019 00:00:00;271,210232863163 22/07/2019 00:00:00;271,210232863163 22/07/2019 00:00:00;271,210232863163 23/07/2019 00:00:00;272,738602820526 23/07/2019 00:00:00;272,738602820526 23/07/2019 00:00:00;272,738602820526 24/07/2019 00:00:00;273,433912758210 24/07/2019 00:00:00;273,433912758210 24/07/2019 00:00:00;273,433912758210 25/07/2019 00:00:00;273,283043620788 25/07/2019 00:00:00;273,283043620788 25/07/2019 00:00:00;273,283043620788 26/07/2019 00:00:00;273,060019678512 26/07/2019 00:00:00;273,060019678512 26/07/2019 00:00:00;273,060019678512 29/07/2019 00:00:00;272,371269268541 29/07/2019 00:00:00;272,371269268541 29/07/2019 00:00:00;272,371269268541 30/07/2019 00:00:00;271,754673663425 30/07/2019 00:00:00;271,754673663425 30/07/2019 00:00:00;271,754673663425 31/07/2019 00:00:00;273,322400787072 31/07/2019 00:00:00;273,322400787072 31/07/2019 00:00:00;273,322400787072 01/08/2019 00:00:00;273,433912758210 01/08/2019 00:00:00;273,433912758210 01/08/2019 00:00:00;273,433912758210 02/08/2019 00:00:00;270,003279763786 02/08/2019 00:00:00;270,003279763786 02/08/2019 00:00:00;270,003279763786 05/08/2019 00:00:00;265,752705805112 05/08/2019 00:00:00;265,752705805112 05/08/2019 00:00:00;265,752705805112 06/08/2019 00:00:00;265,555919973692 06/08/2019 00:00:00;265,555919973692 06/08/2019 00:00:00;265,555919973692 07/08/2019 00:00:00;265,975729747388 07/08/2019 00:00:00;265,975729747388 07/08/2019 00:00:00;265,975729747388 08/08/2019 00:00:00;268,343719252143 08/08/2019 00:00:00;268,343719252143 08/08/2019 00:00:00;268,343719252143 09/08/2019 00:00:00;267,950147589303 09/08/2019 00:00:00;267,950147589303 09/08/2019 00:00:00;267,950147589303 12/08/2019 00:00:00;265,201705477136 12/08/2019 00:00:00;265,201705477136 12/08/2019 00:00:00;265,201705477136 13/08/2019 00:00:00;266,179075106522 13/08/2019 00:00:00;266,179075106522 13/08/2019 00:00:00;266,179075106522 14/08/2019 00:00:00;265,673991472544 14/08/2019 00:00:00;265,673991472544 14/08/2019 00:00:00;265,673991472544 16/08/2019 00:00:00;268,599540832990 16/08/2019 00:00:00;268,599540832990 16/08/2019 00:00:00;268,599540832990 19/08/2019 00:00:00;268,966874384974 19/08/2019 00:00:00;268,966874384974 19/08/2019 00:00:00;268,966874384974 20/08/2019 00:00:00;268,671695637844 20/08/2019 00:00:00;268,671695637844 20/08/2019 00:00:00;268,671695637844 21/08/2019 00:00:00;269,498196129808 21/08/2019 00:00:00;269,498196129808 21/08/2019 00:00:00;269,498196129808 22/08/2019 00:00:00;268,953755329546 22/08/2019 00:00:00;268,953755329546 22/08/2019 00:00:00;268,953755329546 23/08/2019 00:00:00;267,202361429907 23/08/2019 00:00:00;267,202361429907 23/08/2019 00:00:00;267,202361429907 26/08/2019 00:00:00;267,261397179333 26/08/2019 00:00:00;267,261397179333 26/08/2019 00:00:00;267,261397179333 27/08/2019 00:00:00;267,937028533875 27/08/2019 00:00:00;267,937028533875 27/08/2019 00:00:00;267,937028533875 28/08/2019 00:00:00;268,271564447289 28/08/2019 00:00:00;268,271564447289 28/08/2019 00:00:00;268,271564447289 29/08/2019 00:00:00;269,511315185236 29/08/2019 00:00:00;269,511315185236 29/08/2019 00:00:00;269,511315185236 30/08/2019 00:00:00;271,866185634563 30/08/2019 00:00:00;271,866185634563 30/08/2019 00:00:00;271,866185634563 02/09/2019 00:00:00;272,482781239679 02/09/2019 00:00:00;272,482781239679 02/09/2019 00:00:00;272,482781239679 03/09/2019 00:00:00;272,659888487957 03/09/2019 00:00:00;272,659888487957 03/09/2019 00:00:00;272,659888487957 04/09/2019 00:00:00;273,650377172772 04/09/2019 00:00:00;273,650377172772 04/09/2019 00:00:00;273,650377172772 05/09/2019 00:00:00;274,568711052732 05/09/2019 00:00:00;274,568711052732 05/09/2019 00:00:00;274,568711052732 06/09/2019 00:00:00;275,218104296418 06/09/2019 00:00:00;275,218104296418 06/09/2019 00:00:00;275,218104296418 09/09/2019 00:00:00;274,653984913014 09/09/2019 00:00:00;274,653984913014 09/09/2019 00:00:00;274,653984913014 10/09/2019 00:00:00;273,473269924493 10/09/2019 00:00:00;273,473269924493 10/09/2019 00:00:00;273,473269924493 11/09/2019 00:00:00;274,896687438432 11/09/2019 00:00:00;274,896687438432 11/09/2019 00:00:00;274,896687438432 12/09/2019 00:00:00;275,316497212128 12/09/2019 00:00:00;275,316497212128 12/09/2019 00:00:00;275,316497212128 13/09/2019 00:00:00;273,860282059620 13/09/2019 00:00:00;273,860282059620 13/09/2019 00:00:00;273,860282059620 16/09/2019 00:00:00;274,890127910718 16/09/2019 00:00:00;274,890127910718 16/09/2019 00:00:00;274,890127910718 17/09/2019 00:00:00;272,961626762801 17/09/2019 00:00:00;272,961626762801 17/09/2019 00:00:00;272,961626762801 18/09/2019 00:00:00;274,155460806750 18/09/2019 00:00:00;274,155460806750 18/09/2019 00:00:00;274,155460806750 19/09/2019 00:00:00;274,181698917606 19/09/2019 00:00:00;274,181698917606 19/09/2019 00:00:00;274,181698917606 20/09/2019 00:00:00;275,323056739842 20/09/2019 00:00:00;275,323056739842 20/09/2019 00:00:00;275,323056739842 23/09/2019 00:00:00;275,513283043548 23/09/2019 00:00:00;275,513283043548 23/09/2019 00:00:00;275,513283043548 24/09/2019 00:00:00;273,768448671624 24/09/2019 00:00:00;273,768448671624 24/09/2019 00:00:00;273,768448671624 25/09/2019 00:00:00;273,834043948764 25/09/2019 00:00:00;273,834043948764 25/09/2019 00:00:00;273,834043948764 26/09/2019 00:00:00;274,791734995008 26/09/2019 00:00:00;274,791734995008 26/09/2019 00:00:00;274,791734995008 27/09/2019 00:00:00;274,922925549288 27/09/2019 00:00:00;274,922925549288 27/09/2019 00:00:00;274,922925549288 30/09/2019 00:00:00;275,067235158996 30/09/2019 00:00:00;275,067235158996 30/09/2019 00:00:00;275,067235158996 01/10/2019 00:00:00;273,604460478773 01/10/2019 00:00:00;273,604460478773 01/10/2019 00:00:00;273,604460478773 02/10/2019 00:00:00;271,479173499436 02/10/2019 00:00:00;271,479173499436 02/10/2019 00:00:00;271,479173499436 03/10/2019 00:00:00;272,377828796255 03/10/2019 00:00:00;272,377828796255 03/10/2019 00:00:00;272,377828796255 04/10/2019 00:00:00;273,532305673919 04/10/2019 00:00:00;273,532305673919 04/10/2019 00:00:00;273,532305673919 07/10/2019 00:00:00;273,551984257061 07/10/2019 00:00:00;273,551984257061 07/10/2019 00:00:00;273,551984257061 08/10/2019 00:00:00;273,060019678511 08/10/2019 00:00:00;273,060019678511 08/10/2019 00:00:00;273,060019678511 09/10/2019 00:00:00;272,771400459095 09/10/2019 00:00:00;272,771400459095 09/10/2019 00:00:00;272,771400459095 10/10/2019 00:00:00;272,777959986809 10/10/2019 00:00:00;272,777959986809 10/10/2019 00:00:00;272,777959986809 11/10/2019 00:00:00;274,024270252469 11/10/2019 00:00:00;274,024270252469 11/10/2019 00:00:00;274,024270252469 14/10/2019 00:00:00;274,011151197041 14/10/2019 00:00:00;274,011151197041 14/10/2019 00:00:00;274,011151197041 15/10/2019 00:00:00;274,391603804454 15/10/2019 00:00:00;274,391603804454 15/10/2019 00:00:00;274,391603804454 16/10/2019 00:00:00;273,558543784775 16/10/2019 00:00:00;273,558543784775 16/10/2019 00:00:00;273,558543784775 17/10/2019 00:00:00;273,243686454503 17/10/2019 00:00:00;273,243686454503 17/10/2019 00:00:00;273,243686454503 18/10/2019 00:00:00;272,115447687695 18/10/2019 00:00:00;272,115447687695 18/10/2019 00:00:00;272,115447687695 21/10/2019 00:00:00;272,095769104552 21/10/2019 00:00:00;272,095769104552 21/10/2019 00:00:00;272,095769104552 22/10/2019 00:00:00;273,237126926789 22/10/2019 00:00:00;273,237126926789 22/10/2019 00:00:00;273,237126926789 23/10/2019 00:00:00;273,158412594221 23/10/2019 00:00:00;273,158412594221 23/10/2019 00:00:00;273,158412594221 24/10/2019 00:00:00;274,562151525018 24/10/2019 00:00:00;274,562151525018 24/10/2019 00:00:00;274,562151525018 25/10/2019 00:00:00;275,145949491564 25/10/2019 00:00:00;275,145949491564 25/10/2019 00:00:00;275,145949491564 28/10/2019 00:00:00;275,336175795270 28/10/2019 00:00:00;275,336175795270 28/10/2019 00:00:00;275,336175795270 29/10/2019 00:00:00;274,391603804453 29/10/2019 00:00:00;274,391603804453 29/10/2019 00:00:00;274,391603804453 30/10/2019 00:00:00;273,178091177363 30/10/2019 00:00:00;273,178091177363 30/10/2019 00:00:00;273,178091177363 31/10/2019 00:00:00;273,171531649649 31/10/2019 00:00:00;273,171531649649 31/10/2019 00:00:00;273,171531649649 04/11/2019 00:00:00;276,805510003206 04/11/2019 00:00:00;276,805510003206 04/11/2019 00:00:00;276,805510003206 05/11/2019 00:00:00;277,946867825443 05/11/2019 00:00:00;277,946867825443 05/11/2019 00:00:00;277,946867825443 06/11/2019 00:00:00;278,196129878575 06/11/2019 00:00:00;278,196129878575 06/11/2019 00:00:00;278,196129878575 07/11/2019 00:00:00;278,819285011405 07/11/2019 00:00:00;278,819285011405 07/11/2019 00:00:00;278,819285011405 08/11/2019 00:00:00;278,510987208847 08/11/2019 00:00:00;278,510987208847 08/11/2019 00:00:00;278,510987208847 12/11/2019 00:00:00;277,520498524033 12/11/2019 00:00:00;277,520498524033 12/11/2019 00:00:00;277,520498524033 13/11/2019 00:00:00;276,274188258372 13/11/2019 00:00:00;276,274188258372 13/11/2019 00:00:00;276,274188258372 14/11/2019 00:00:00;276,582486060930 14/11/2019 00:00:00;276,582486060930 14/11/2019 00:00:00;276,582486060930 15/11/2019 00:00:00;276,654640865784 15/11/2019 00:00:00;276,654640865784 15/11/2019 00:00:00;276,654640865784 18/11/2019 00:00:00;275,821580846106 18/11/2019 00:00:00;275,821580846106 18/11/2019 00:00:00;275,821580846106 19/11/2019 00:00:00;275,145949491563 19/11/2019 00:00:00;275,145949491563 19/11/2019 00:00:00;275,145949491563 20/11/2019 00:00:00;275,500163988120 20/11/2019 00:00:00;275,500163988120 20/11/2019 00:00:00;275,500163988120 21/11/2019 00:00:00;275,047556575853 21/11/2019 00:00:00;275,047556575853 21/11/2019 00:00:00;275,047556575853 22/11/2019 00:00:00;276,313545424656 22/11/2019 00:00:00;276,313545424656 22/11/2019 00:00:00;276,313545424656 25/11/2019 00:00:00;277,290915054042 25/11/2019 00:00:00;277,290915054042 25/11/2019 00:00:00;277,290915054042 26/11/2019 00:00:00;276,726795670638 26/11/2019 00:00:00;276,726795670638 26/11/2019 00:00:00;276,726795670638 27/11/2019 00:00:00;277,172843555190 27/11/2019 00:00:00;277,172843555190 27/11/2019 00:00:00;277,172843555190 28/11/2019 00:00:00;277,021974417768 28/11/2019 00:00:00;277,021974417768 28/11/2019 00:00:00;277,021974417768 29/11/2019 00:00:00;276,339783535512 29/11/2019 00:00:00;276,339783535512 29/11/2019 00:00:00;276,339783535512 02/12/2019 00:00:00;273,893079698189 02/12/2019 00:00:00;273,893079698189 02/12/2019 00:00:00;273,893079698189 03/12/2019 00:00:00;273,348638897927 03/12/2019 00:00:00;273,348638897927 03/12/2019 00:00:00;273,348638897927 04/12/2019 00:00:00;274,371925221311 04/12/2019 00:00:00;274,371925221311 04/12/2019 00:00:00;274,371925221311 05/12/2019 00:00:00;274,345687110455 05/12/2019 00:00:00;274,345687110455 05/12/2019 00:00:00;274,345687110455 06/12/2019 00:00:00;276,372581174082 06/12/2019 00:00:00;276,372581174082 06/12/2019 00:00:00;276,372581174082 09/12/2019 00:00:00;276,746474253780 09/12/2019 00:00:00;276,746474253780 09/12/2019 00:00:00;276,746474253780 10/12/2019 00:00:00;275,775664152108 10/12/2019 00:00:00;275,775664152108 10/12/2019 00:00:00;275,775664152108 11/12/2019 00:00:00;275,887176123246 11/12/2019 00:00:00;275,887176123246 11/12/2019 00:00:00;275,887176123246 12/12/2019 00:00:00;277,192522138332 12/12/2019 00:00:00;277,192522138332 12/12/2019 00:00:00;277,192522138332 13/12/2019 00:00:00;278,235487044859 13/12/2019 00:00:00;278,235487044859 13/12/2019 00:00:00;278,235487044859 16/12/2019 00:00:00;278,747130206551 16/12/2019 00:00:00;278,747130206551 16/12/2019 00:00:00;278,747130206551 17/12/2019 00:00:00;279,258773368243 17/12/2019 00:00:00;279,258773368243 17/12/2019 00:00:00;279,258773368243 18/12/2019 00:00:00;280,865857658174 18/12/2019 00:00:00;280,865857658174 18/12/2019 00:00:00;280,865857658174 19/12/2019 00:00:00;280,308297802483 19/12/2019 00:00:00;280,308297802483 19/12/2019 00:00:00;280,308297802483 20/12/2019 00:00:00;281,620203345284 20/12/2019 00:00:00;281,620203345284 20/12/2019 00:00:00;281,620203345284 23/12/2019 00:00:00;281,607084289856 23/12/2019 00:00:00;281,607084289856 23/12/2019 00:00:00;281,607084289856 24/12/2019 00:00:00;281,744834371850 24/12/2019 00:00:00;281,744834371850 24/12/2019 00:00:00;281,744834371850 27/12/2019 00:00:00;281,147917349876 27/12/2019 00:00:00;281,147917349876 27/12/2019 00:00:00;281,147917349876 30/12/2019 00:00:00;280,282059691627 30/12/2019 00:00:00;280,282059691627 30/12/2019 00:00:00;280,282059691627 31/12/2019 00:00:00;279,704821252795 31/12/2019 00:00:00;279,704821252795 31/12/2019 00:00:00;279,704821252795 02/01/2020 00:00:00;281,698917677852 02/01/2020 00:00:00;281,698917677852 02/01/2020 00:00:00;281,698917677852 03/01/2020 00:00:00;281,495572318718 03/01/2020 00:00:00;281,495572318718 03/01/2020 00:00:00;281,495572318718 06/01/2020 00:00:00;279,763857002221 06/01/2020 00:00:00;279,763857002221 06/01/2020 00:00:00;279,763857002221 07/01/2020 00:00:00;281,200393571588 07/01/2020 00:00:00;281,200393571588 07/01/2020 00:00:00;281,200393571588 08/01/2020 00:00:00;282,289275172112 08/01/2020 00:00:00;282,289275172112 08/01/2020 00:00:00;282,289275172112 09/01/2020 00:00:00;283,633978353483 09/01/2020 00:00:00;283,633978353483 09/01/2020 00:00:00;283,633978353483 10/01/2020 00:00:00;284,263693014027 10/01/2020 00:00:00;284,263693014027 10/01/2020 00:00:00;284,263693014027 13/01/2020 00:00:00;284,368645457451 13/01/2020 00:00:00;284,368645457451 13/01/2020 00:00:00;284,368645457451 14/01/2020 00:00:00;284,650705149153 14/01/2020 00:00:00;284,650705149153 14/01/2020 00:00:00;284,650705149153 15/01/2020 00:00:00;284,027550016323 15/01/2020 00:00:00;284,027550016323 15/01/2020 00:00:00;284,027550016323 16/01/2020 00:00:00;285,136110199989 16/01/2020 00:00:00;285,136110199989 16/01/2020 00:00:00;285,136110199989 17/01/2020 00:00:00;286,382420465650 17/01/2020 00:00:00;286,382420465650 17/01/2020 00:00:00;286,382420465650 20/01/2020 00:00:00;286,251229911370 20/01/2020 00:00:00;286,251229911370 20/01/2020 00:00:00;286,251229911370 21/01/2020 00:00:00;284,224335847743 21/01/2020 00:00:00;284,224335847743 21/01/2020 00:00:00;284,224335847743 22/01/2020 00:00:00;284,919645785427 22/01/2020 00:00:00;284,919645785427 22/01/2020 00:00:00;284,919645785427 23/01/2020 00:00:00;284,230895375457 23/01/2020 00:00:00;284,230895375457 23/01/2020 00:00:00;284,230895375457 24/01/2020 00:00:00;286,074122663092 24/01/2020 00:00:00;286,074122663092 24/01/2020 00:00:00;286,074122663092 27/01/2020 00:00:00;284,093145293463 27/01/2020 00:00:00;284,093145293463 27/01/2020 00:00:00;284,093145293463 28/01/2020 00:00:00;284,939324368569 28/01/2020 00:00:00;284,939324368569 28/01/2020 00:00:00;284,939324368569 29/01/2020 00:00:00;285,660872417109 29/01/2020 00:00:00;285,660872417109 29/01/2020 00:00:00;285,660872417109 30/01/2020 00:00:00;283,830764184903 30/01/2020 00:00:00;283,830764184903 30/01/2020 00:00:00;283,830764184903 31/01/2020 00:00:00;282,741882584378 31/01/2020 00:00:00;282,741882584378 31/01/2020 00:00:00;282,741882584378 03/02/2020 00:00:00;283,811085601761 03/02/2020 00:00:00;283,811085601761 03/02/2020 00:00:00;283,811085601761 04/02/2020 00:00:00;285,031157756565 04/02/2020 00:00:00;285,031157756565 04/02/2020 00:00:00;285,031157756565 05/02/2020 00:00:00;286,382420465650 05/02/2020 00:00:00;286,382420465650 05/02/2020 00:00:00;286,382420465650 06/02/2020 00:00:00;287,202361429900 06/02/2020 00:00:00;287,202361429900 06/02/2020 00:00:00;287,202361429900 07/02/2020 00:00:00;287,779599868732 07/02/2020 00:00:00;287,779599868732 07/02/2020 00:00:00;287,779599868732 10/02/2020 00:00:00;287,864873729014 10/02/2020 00:00:00;287,864873729014 10/02/2020 00:00:00;287,864873729014 11/02/2020 00:00:00;288,960314857253 11/02/2020 00:00:00;288,960314857253 11/02/2020 00:00:00;288,960314857253 12/02/2020 00:00:00;289,872089209499 12/02/2020 00:00:00;289,872089209499 12/02/2020 00:00:00;289,872089209499 13/02/2020 00:00:00;290,377172843477 13/02/2020 00:00:00;290,377172843477 13/02/2020 00:00:00;290,377172843477 14/02/2020 00:00:00;290,967530337737 14/02/2020 00:00:00;290,967530337737 14/02/2020 00:00:00;290,967530337737 17/02/2020 00:00:00;291,656280747708 17/02/2020 00:00:00;291,656280747708 17/02/2020 00:00:00;291,656280747708 18/02/2020 00:00:00;291,347982945150 18/02/2020 00:00:00;291,347982945150 18/02/2020 00:00:00;291,347982945150 19/02/2020 00:00:00;291,787471301988 19/02/2020 00:00:00;291,787471301988 19/02/2020 00:00:00;291,787471301988 20/02/2020 00:00:00;291,708756969420 20/02/2020 00:00:00;291,708756969420 20/02/2020 00:00:00;291,708756969420 21/02/2020 00:00:00;290,928173171453 21/02/2020 00:00:00;290,928173171453 21/02/2020 00:00:00;290,928173171453 24/02/2020 00:00:00;289,439160380375 24/02/2020 00:00:00;289,439160380375 24/02/2020 00:00:00;289,439160380375 25/02/2020 00:00:00;288,678255165550 25/02/2020 00:00:00;288,678255165550 25/02/2020 00:00:00;288,678255165550 26/02/2020 00:00:00;288,192850114714 26/02/2020 00:00:00;288,192850114714 26/02/2020 00:00:00;288,192850114714 27/02/2020 00:00:00;281,889143981557 27/02/2020 00:00:00;281,889143981557 27/02/2020 00:00:00;281,889143981557 28/02/2020 00:00:00;277,323712692611 28/02/2020 00:00:00;277,323712692611 28/02/2020 00:00:00;277,323712692611 02/03/2020 00:00:00;276,247950147515 02/03/2020 00:00:00;276,247950147515 02/03/2020 00:00:00;276,247950147515 03/03/2020 00:00:00;279,389963922522 03/03/2020 00:00:00;279,389963922522 03/03/2020 00:00:00;279,389963922522 04/03/2020 00:00:00;281,351262709009 04/03/2020 00:00:00;281,351262709009 04/03/2020 00:00:00;281,351262709009 05/03/2020 00:00:00;278,720892095694 05/03/2020 00:00:00;278,720892095694 05/03/2020 00:00:00;278,720892095694 06/03/2020 00:00:00;271,931780911701 06/03/2020 00:00:00;271,931780911701 06/03/2020 00:00:00;271,931780911701 09/03/2020 00:00:00;258,274844211147 09/03/2020 00:00:00;258,274844211147 09/03/2020 00:00:00;258,274844211147 10/03/2020 00:00:00;260,163988192780 10/03/2020 00:00:00;260,163988192780 10/03/2020 00:00:00;260,163988192780 11/03/2020 00:00:00;258,012463102587 11/03/2020 00:00:00;258,012463102587 11/03/2020 00:00:00;258,012463102587 12/03/2020 00:00:00;244,972122007149 12/03/2020 00:00:00;244,972122007149 12/03/2020 00:00:00;244,972122007149 13/03/2020 00:00:00;248,048540505017 13/03/2020 00:00:00;248,048540505017 13/03/2020 00:00:00;248,048540505017 16/03/2020 00:00:00;240,511643161627 16/03/2020 00:00:00;240,511643161627 16/03/2020 00:00:00;240,511643161627 17/03/2020 00:00:00;241,056083961890 17/03/2020 00:00:00;241,056083961890 17/03/2020 00:00:00;241,056083961890 18/03/2020 00:00:00;234,286651361039 18/03/2020 00:00:00;234,286651361039 18/03/2020 00:00:00;234,286651361039 19/03/2020 00:00:00;230,383732371207 19/03/2020 00:00:00;230,383732371207 19/03/2020 00:00:00;230,383732371207 20/03/2020 00:00:00;235,821580846115 20/03/2020 00:00:00;235,821580846115 20/03/2020 00:00:00;235,821580846115 23/03/2020 00:00:00;233,650377172780 23/03/2020 00:00:00;233,650377172780 23/03/2020 00:00:00;233,650377172780 24/03/2020 00:00:00;237,461462774616 24/03/2020 00:00:00;237,461462774616 24/03/2020 00:00:00;237,461462774616 25/03/2020 00:00:00;242,997704165234 25/03/2020 00:00:00;242,997704165234 25/03/2020 00:00:00;242,997704165234 26/03/2020 00:00:00;242,827156444670 26/03/2020 00:00:00;242,827156444670 26/03/2020 00:00:00;242,827156444670 27/03/2020 00:00:00;239,567071170811 27/03/2020 00:00:00;239,567071170811 27/03/2020 00:00:00;239,567071170811 30/03/2020 00:00:00;238,491308625715 30/03/2020 00:00:00;238,491308625715 30/03/2020 00:00:00;238,491308625715 31/03/2020 00:00:00;242,335191866120 31/03/2020 00:00:00;242,335191866120 31/03/2020 00:00:00;242,335191866120 01/04/2020 00:00:00;240,938012463038 01/04/2020 00:00:00;240,938012463038 01/04/2020 00:00:00;240,938012463038 02/04/2020 00:00:00;241,797310593572 02/04/2020 00:00:00;241,797310593572 02/04/2020 00:00:00;241,797310593572 03/04/2020 00:00:00;243,010823220662 03/04/2020 00:00:00;243,010823220662 03/04/2020 00:00:00;243,010823220662 06/04/2020 00:00:00;244,788455231157 06/04/2020 00:00:00;244,788455231157 06/04/2020 00:00:00;244,788455231157 07/04/2020 00:00:00;247,241718596194 07/04/2020 00:00:00;247,241718596194 07/04/2020 00:00:00;247,241718596194 08/04/2020 00:00:00;246,382420465660 08/04/2020 00:00:00;246,382420465660 08/04/2020 00:00:00;246,382420465660 09/04/2020 00:00:00;249,045588717545 09/04/2020 00:00:00;249,045588717545 09/04/2020 00:00:00;249,045588717545 14/04/2020 00:00:00;249,806493932369 14/04/2020 00:00:00;249,806493932369 14/04/2020 00:00:00;249,806493932369 15/04/2020 00:00:00;247,523778287896 15/04/2020 00:00:00;247,523778287896 15/04/2020 00:00:00;247,523778287896 16/04/2020 00:00:00;249,885208264937 16/04/2020 00:00:00;249,885208264937 16/04/2020 00:00:00;249,885208264937 17/04/2020 00:00:00;249,688422433517 17/04/2020 00:00:00;249,688422433517 17/04/2020 00:00:00;249,688422433517 20/04/2020 00:00:00;250,252541816921 20/04/2020 00:00:00;250,252541816921 20/04/2020 00:00:00;250,252541816921 21/04/2020 00:00:00;246,375860937946 21/04/2020 00:00:00;246,375860937946 21/04/2020 00:00:00;246,375860937946 22/04/2020 00:00:00;247,687766480746 22/04/2020 00:00:00;247,687766480746 22/04/2020 00:00:00;247,687766480746 23/04/2020 00:00:00;250,101672679499 23/04/2020 00:00:00;250,101672679499 23/04/2020 00:00:00;250,101672679499 24/04/2020 00:00:00;246,939980321350 24/04/2020 00:00:00;246,939980321350 24/04/2020 00:00:00;246,939980321350 27/04/2020 00:00:00;247,779599868742 27/04/2020 00:00:00;247,779599868742 27/04/2020 00:00:00;247,779599868742 28/04/2020 00:00:00;248,461790750999 28/04/2020 00:00:00;248,461790750999 28/04/2020 00:00:00;248,461790750999 29/04/2020 00:00:00;249,616267628663 29/04/2020 00:00:00;249,616267628663 29/04/2020 00:00:00;249,616267628663 30/04/2020 00:00:00;250,764184978614 30/04/2020 00:00:00;250,764184978614 30/04/2020 00:00:00;250,764184978614 04/05/2020 00:00:00;247,766480813314 04/05/2020 00:00:00;247,766480813314 04/05/2020 00:00:00;247,766480813314 05/05/2020 00:00:00;252,312233519118 05/05/2020 00:00:00;252,312233519118 05/05/2020 00:00:00;252,312233519118 06/05/2020 00:00:00;252,476221711968 06/05/2020 00:00:00;252,476221711968 06/05/2020 00:00:00;252,476221711968 07/05/2020 00:00:00;252,522138405966 07/05/2020 00:00:00;252,522138405966 07/05/2020 00:00:00;252,522138405966 11/05/2020 00:00:00;254,877008855293 11/05/2020 00:00:00;254,877008855293 11/05/2020 00:00:00;254,877008855293 12/05/2020 00:00:00;256,116759593240 12/05/2020 00:00:00;256,116759593240 12/05/2020 00:00:00;256,116759593240 13/05/2020 00:00:00;254,877008855293 13/05/2020 00:00:00;254,877008855293 13/05/2020 00:00:00;254,877008855293 14/05/2020 00:00:00;252,600852738534 14/05/2020 00:00:00;252,600852738534 14/05/2020 00:00:00;252,600852738534 15/05/2020 00:00:00;254,043948835615 15/05/2020 00:00:00;254,043948835615 15/05/2020 00:00:00;254,043948835615 18/05/2020 00:00:00;255,067235158999 18/05/2020 00:00:00;255,067235158999 18/05/2020 00:00:00;255,067235158999 19/05/2020 00:00:00;256,162676287238 19/05/2020 00:00:00;256,162676287238 19/05/2020 00:00:00;256,162676287238 20/05/2020 00:00:00;257,205641193764 20/05/2020 00:00:00;257,205641193764 20/05/2020 00:00:00;257,205641193764 22/05/2020 00:00:00;257,415546080612 22/05/2020 00:00:00;257,415546080612 22/05/2020 00:00:00;257,415546080612 25/05/2020 00:00:00;258,871761233121 25/05/2020 00:00:00;258,871761233121 25/05/2020 00:00:00;258,871761233121 26/05/2020 00:00:00;257,691046244600 26/05/2020 00:00:00;257,691046244600 26/05/2020 00:00:00;257,691046244600 27/05/2020 00:00:00;256,385700229514 27/05/2020 00:00:00;256,385700229514 27/05/2020 00:00:00;256,385700229514 28/05/2020 00:00:00;255,237782879563 28/05/2020 00:00:00;255,237782879563 28/05/2020 00:00:00;255,237782879563 29/05/2020 00:00:00;253,893079698193 29/05/2020 00:00:00;253,893079698193 29/05/2020 00:00:00;253,893079698193 02/06/2020 00:00:00;258,524106264279 02/06/2020 00:00:00;258,524106264279 02/06/2020 00:00:00;258,524106264279 03/06/2020 00:00:00;261,882584453848 03/06/2020 00:00:00;261,882584453848 03/06/2020 00:00:00;261,882584453848 04/06/2020 00:00:00;259,547392587663 04/06/2020 00:00:00;259,547392587663 04/06/2020 00:00:00;259,547392587663 05/06/2020 00:00:00;262,794358806094 05/06/2020 00:00:00;262,794358806094 05/06/2020 00:00:00;262,794358806094 08/06/2020 00:00:00;263,135454247223 08/06/2020 00:00:00;263,135454247223 08/06/2020 00:00:00;263,135454247223 09/06/2020 00:00:00;262,013775008128 09/06/2020 00:00:00;262,013775008128 09/06/2020 00:00:00;262,013775008128 10/06/2020 00:00:00;261,803870121280 10/06/2020 00:00:00;261,803870121280 10/06/2020 00:00:00;261,803870121280 11/06/2020 00:00:00;259,494916365951 11/06/2020 00:00:00;259,494916365951 11/06/2020 00:00:00;259,494916365951 12/06/2020 00:00:00;259,422761561097 12/06/2020 00:00:00;259,422761561097 12/06/2020 00:00:00;259,422761561097 15/06/2020 00:00:00;256,884224335778 15/06/2020 00:00:00;256,884224335778 15/06/2020 00:00:00;256,884224335778 16/06/2020 00:00:00;261,738274844140 16/06/2020 00:00:00;261,738274844140 16/06/2020 00:00:00;261,738274844140 17/06/2020 00:00:00;261,862905870706 17/06/2020 00:00:00;261,862905870706 17/06/2020 00:00:00;261,862905870706 18/06/2020 00:00:00;262,964906526658 18/06/2020 00:00:00;262,964906526658 18/06/2020 00:00:00;262,964906526658 19/06/2020 00:00:00;265,077074450567 19/06/2020 00:00:00;265,077074450567 19/06/2020 00:00:00;265,077074450567 22/06/2020 00:00:00;263,266644801502 22/06/2020 00:00:00;263,266644801502 22/06/2020 00:00:00;263,266644801502 23/06/2020 00:00:00;263,660216464343 23/06/2020 00:00:00;263,660216464343 23/06/2020 00:00:00;263,660216464343 24/06/2020 00:00:00;263,096097080938 24/06/2020 00:00:00;263,096097080938 24/06/2020 00:00:00;263,096097080938 25/06/2020 00:00:00;263,214168579790 25/06/2020 00:00:00;263,214168579790 25/06/2020 00:00:00;263,214168579790 26/06/2020 00:00:00;263,489668743779 26/06/2020 00:00:00;263,489668743779 26/06/2020 00:00:00;263,489668743779 29/06/2020 00:00:00;262,676287307242 29/06/2020 00:00:00;262,676287307242 29/06/2020 00:00:00;262,676287307242 30/06/2020 00:00:00;263,279763856930 30/06/2020 00:00:00;263,279763856930 30/06/2020 00:00:00;263,279763856930 01/07/2020 00:00:00;263,706133158341 01/07/2020 00:00:00;263,706133158341 01/07/2020 00:00:00;263,706133158341 02/07/2020 00:00:00;266,592325352502 02/07/2020 00:00:00;266,592325352502 02/07/2020 00:00:00;266,592325352502 03/07/2020 00:00:00;267,300754345614 03/07/2020 00:00:00;267,300754345614 03/07/2020 00:00:00;267,300754345614 06/07/2020 00:00:00;268,232207281002 06/07/2020 00:00:00;268,232207281002 06/07/2020 00:00:00;268,232207281002 07/07/2020 00:00:00;268,120695309864 07/07/2020 00:00:00;268,120695309864 07/07/2020 00:00:00;268,120695309864 08/07/2020 00:00:00;267,281075762472 08/07/2020 00:00:00;267,281075762472 08/07/2020 00:00:00;267,281075762472 09/07/2020 00:00:00;268,573302722131 09/07/2020 00:00:00;268,573302722131 09/07/2020 00:00:00;268,573302722131 10/07/2020 00:00:00;267,956707117014 10/07/2020 00:00:00;267,956707117014 10/07/2020 00:00:00;267,956707117014 13/07/2020 00:00:00;268,737290914981 13/07/2020 00:00:00;268,737290914981 13/07/2020 00:00:00;268,737290914981 15/07/2020 00:00:00;266,513611019934 15/07/2020 00:00:00;266,513611019934 15/07/2020 00:00:00;266,513611019934 16/07/2020 00:00:00;265,706789111111 16/07/2020 00:00:00;265,706789111111 16/07/2020 00:00:00;265,706789111111 17/07/2020 00:00:00;265,798622499107 17/07/2020 00:00:00;265,798622499107 17/07/2020 00:00:00;265,798622499107 20/07/2020 00:00:00;267,031813709340 20/07/2020 00:00:00;267,031813709340 20/07/2020 00:00:00;267,031813709340 21/07/2020 00:00:00;269,216136438103 21/07/2020 00:00:00;269,216136438103 21/07/2020 00:00:00;269,216136438103 22/07/2020 00:00:00;267,569694981888 22/07/2020 00:00:00;267,569694981888 22/07/2020 00:00:00;267,569694981888 23/07/2020 00:00:00;267,759921285594 23/07/2020 00:00:00;267,759921285594 23/07/2020 00:00:00;267,759921285594 24/07/2020 00:00:00;264,499836011735 24/07/2020 00:00:00;264,499836011735 24/07/2020 00:00:00;264,499836011735 27/07/2020 00:00:00;263,391275828068 27/07/2020 00:00:00;263,391275828068 27/07/2020 00:00:00;263,391275828068 28/07/2020 00:00:00;264,401443096025 28/07/2020 00:00:00;264,401443096025 28/07/2020 00:00:00;264,401443096025 29/07/2020 00:00:00;263,345359134070 29/07/2020 00:00:00;263,345359134070 29/07/2020 00:00:00;263,345359134070 30/07/2020 00:00:00;261,849786815278 30/07/2020 00:00:00;261,849786815278 30/07/2020 00:00:00;261,849786815278 31/07/2020 00:00:00;263,273204329216 31/07/2020 00:00:00;263,273204329216 31/07/2020 00:00:00;263,273204329216 03/08/2020 00:00:00;264,296490652601 03/08/2020 00:00:00;264,296490652601 03/08/2020 00:00:00;264,296490652601 04/08/2020 00:00:00;264,066907182610 04/08/2020 00:00:00;264,066907182610 04/08/2020 00:00:00;264,066907182610 05/08/2020 00:00:00;264,296490652601 05/08/2020 00:00:00;264,296490652601 05/08/2020 00:00:00;264,296490652601 06/08/2020 00:00:00;263,824204657192 06/08/2020 00:00:00;263,824204657192 06/08/2020 00:00:00;263,824204657192 07/08/2020 00:00:00;265,792062971393 07/08/2020 00:00:00;265,792062971393 07/08/2020 00:00:00;265,792062971393 10/08/2020 00:00:00;265,864217776247 10/08/2020 00:00:00;265,864217776247 10/08/2020 00:00:00;265,864217776247 11/08/2020 00:00:00;267,517218760176 11/08/2020 00:00:00;267,517218760176 11/08/2020 00:00:00;267,517218760176 12/08/2020 00:00:00;265,614955723115 12/08/2020 00:00:00;265,614955723115 12/08/2020 00:00:00;265,614955723115 13/08/2020 00:00:00;265,247622171131 13/08/2020 00:00:00;265,247622171131 13/08/2020 00:00:00;265,247622171131 14/08/2020 00:00:00;263,686454575198 14/08/2020 00:00:00;263,686454575198 14/08/2020 00:00:00;263,686454575198 17/08/2020 00:00:00;263,063299442368 17/08/2020 00:00:00;263,063299442368 17/08/2020 00:00:00;263,063299442368 18/08/2020 00:00:00;261,338143653585 18/08/2020 00:00:00;261,338143653585 18/08/2020 00:00:00;261,338143653585 19/08/2020 00:00:00;263,535585437776 19/08/2020 00:00:00;263,535585437776 19/08/2020 00:00:00;263,535585437776 20/08/2020 00:00:00;261,272548376445 20/08/2020 00:00:00;261,272548376445 20/08/2020 00:00:00;261,272548376445 21/08/2020 00:00:00;263,909478517474 21/08/2020 00:00:00;263,909478517474 21/08/2020 00:00:00;263,909478517474 24/08/2020 00:00:00;265,195145949419 24/08/2020 00:00:00;265,195145949419 24/08/2020 00:00:00;265,195145949419 25/08/2020 00:00:00;264,440800262308 25/08/2020 00:00:00;264,440800262308 25/08/2020 00:00:00;264,440800262308 26/08/2020 00:00:00;264,368645457454 26/08/2020 00:00:00;264,368645457454 26/08/2020 00:00:00;264,368645457454 27/08/2020 00:00:00;264,526074122590 27/08/2020 00:00:00;264,526074122590 27/08/2020 00:00:00;264,526074122590 28/08/2020 00:00:00;262,663168251814 28/08/2020 00:00:00;262,663168251814 28/08/2020 00:00:00;262,663168251814 31/08/2020 00:00:00;261,187274516163 31/08/2020 00:00:00;261,187274516163 31/08/2020 00:00:00;261,187274516163 01/09/2020 00:00:00;262,800918333808 01/09/2020 00:00:00;262,800918333808 01/09/2020 00:00:00;262,800918333808 02/09/2020 00:00:00;265,483765168835 02/09/2020 00:00:00;265,483765168835 02/09/2020 00:00:00;265,483765168835 03/09/2020 00:00:00;265,227943587989 03/09/2020 00:00:00;265,227943587989 03/09/2020 00:00:00;265,227943587989 04/09/2020 00:00:00;263,981633322328 04/09/2020 00:00:00;263,981633322328 04/09/2020 00:00:00;263,981633322328 07/09/2020 00:00:00;264,512955067162 07/09/2020 00:00:00;264,512955067162 07/09/2020 00:00:00;264,512955067162 08/09/2020 00:00:00;264,624467038300 08/09/2020 00:00:00;264,624467038300 08/09/2020 00:00:00;264,624467038300 09/09/2020 00:00:00;264,519514594876 09/09/2020 00:00:00;264,519514594876 09/09/2020 00:00:00;264,519514594876 10/09/2020 00:00:00;264,368645457454 10/09/2020 00:00:00;264,368645457454 10/09/2020 00:00:00;264,368645457454 11/09/2020 00:00:00;263,791407018622 11/09/2020 00:00:00;263,791407018622 11/09/2020 00:00:00;263,791407018622 14/09/2020 00:00:00;263,548704493204 14/09/2020 00:00:00;263,548704493204 14/09/2020 00:00:00;263,548704493204 15/09/2020 00:00:00;264,972122007142 15/09/2020 00:00:00;264,972122007142 15/09/2020 00:00:00;264,972122007142 16/09/2020 00:00:00;266,284027549943 16/09/2020 00:00:00;266,284027549943 16/09/2020 00:00:00;266,284027549943 17/09/2020 00:00:00;264,401443096024 17/09/2020 00:00:00;264,401443096024 17/09/2020 00:00:00;264,401443096024 18/09/2020 00:00:00;263,955395211472 18/09/2020 00:00:00;263,955395211472 18/09/2020 00:00:00;263,955395211472 21/09/2020 00:00:00;262,223679894975 21/09/2020 00:00:00;262,223679894975 21/09/2020 00:00:00;262,223679894975 22/09/2020 00:00:00;262,840275500091 22/09/2020 00:00:00;262,840275500091 22/09/2020 00:00:00;262,840275500091 23/09/2020 00:00:00;263,699573630626 23/09/2020 00:00:00;263,699573630626 23/09/2020 00:00:00;263,699573630626 24/09/2020 00:00:00;261,521810429577 24/09/2020 00:00:00;261,521810429577 24/09/2020 00:00:00;261,521810429577 25/09/2020 00:00:00;262,676287307241 25/09/2020 00:00:00;262,676287307241 25/09/2020 00:00:00;262,676287307241 28/09/2020 00:00:00;263,351918661784 28/09/2020 00:00:00;263,351918661784 28/09/2020 00:00:00;263,351918661784 29/09/2020 00:00:00;261,338143653585 29/09/2020 00:00:00;261,338143653585 29/09/2020 00:00:00;261,338143653585 30/09/2020 00:00:00;262,486061003535 30/09/2020 00:00:00;262,486061003535 30/09/2020 00:00:00;262,486061003535 01/10/2020 00:00:00;262,978025582085 01/10/2020 00:00:00;262,978025582085 01/10/2020 00:00:00;262,978025582085 02/10/2020 00:00:00;263,443752049780 02/10/2020 00:00:00;263,443752049780 02/10/2020 00:00:00;263,443752049780 05/10/2020 00:00:00;262,518858642105 05/10/2020 00:00:00;262,518858642105 05/10/2020 00:00:00;262,518858642105 06/10/2020 00:00:00;264,316169235742 06/10/2020 00:00:00;264,316169235742 06/10/2020 00:00:00;264,316169235742 07/10/2020 00:00:00;264,611347982872 07/10/2020 00:00:00;264,611347982872 07/10/2020 00:00:00;264,611347982872 08/10/2020 00:00:00;265,536241390546 08/10/2020 00:00:00;265,536241390546 08/10/2020 00:00:00;265,536241390546 09/10/2020 00:00:00;266,100360773951 09/10/2020 00:00:00;266,100360773951 09/10/2020 00:00:00;266,100360773951 12/10/2020 00:00:00;266,861265988775 12/10/2020 00:00:00;266,861265988775 12/10/2020 00:00:00;266,861265988775 13/10/2020 00:00:00;267,976385700155 13/10/2020 00:00:00;267,976385700155 13/10/2020 00:00:00;267,976385700155 14/10/2020 00:00:00;268,383076418424 14/10/2020 00:00:00;268,383076418424 14/10/2020 00:00:00;268,383076418424 15/10/2020 00:00:00;267,143325680477 15/10/2020 00:00:00;267,143325680477 15/10/2020 00:00:00;267,143325680477 16/10/2020 00:00:00;267,694326008453 16/10/2020 00:00:00;267,694326008453 16/10/2020 00:00:00;267,694326008453 19/10/2020 00:00:00;266,775992128493 19/10/2020 00:00:00;266,775992128493 19/10/2020 00:00:00;266,775992128493 20/10/2020 00:00:00;265,372253197696 20/10/2020 00:00:00;265,372253197696 20/10/2020 00:00:00;265,372253197696 21/10/2020 00:00:00;264,768776648008 21/10/2020 00:00:00;264,768776648008 21/10/2020 00:00:00;264,768776648008 22/10/2020 00:00:00;264,814693342006 22/10/2020 00:00:00;264,814693342006 22/10/2020 00:00:00;264,814693342006 23/10/2020 00:00:00;263,811085601764 23/10/2020 00:00:00;263,811085601764 23/10/2020 00:00:00;263,811085601764 26/10/2020 00:00:00;264,604788455158 26/10/2020 00:00:00;264,604788455158 26/10/2020 00:00:00;264,604788455158 27/10/2020 00:00:00;265,346015086840 27/10/2020 00:00:00;265,346015086840 27/10/2020 00:00:00;265,346015086840 28/10/2020 00:00:00;264,716300426296 28/10/2020 00:00:00;264,716300426296 28/10/2020 00:00:00;264,716300426296 29/10/2020 00:00:00;266,054444079952 29/10/2020 00:00:00;266,054444079952 29/10/2020 00:00:00;266,054444079952 30/10/2020 00:00:00;265,700229583396 30/10/2020 00:00:00;265,700229583396 30/10/2020 00:00:00;265,700229583396 02/11/2020 00:00:00;266,762873073065 02/11/2020 00:00:00;266,762873073065 02/11/2020 00:00:00;266,762873073065 03/11/2020 00:00:00;266,461134798221 03/11/2020 00:00:00;266,461134798221 03/11/2020 00:00:00;266,461134798221 04/11/2020 00:00:00;269,078386356108 04/11/2020 00:00:00;269,078386356108 04/11/2020 00:00:00;269,078386356108 05/11/2020 00:00:00;270,009839291496 05/11/2020 00:00:00;270,009839291496 05/11/2020 00:00:00;270,009839291496 06/11/2020 00:00:00;268,658576582411 06/11/2020 00:00:00;268,658576582411 06/11/2020 00:00:00;268,658576582411 09/11/2020 00:00:00;273,237126926785 09/11/2020 00:00:00;273,237126926785 09/11/2020 00:00:00;273,237126926785 10/11/2020 00:00:00;271,072482781164 10/11/2020 00:00:00;271,072482781164 10/11/2020 00:00:00;271,072482781164 12/11/2020 00:00:00;272,856674319373 12/11/2020 00:00:00;272,856674319373 12/11/2020 00:00:00;272,856674319373 13/11/2020 00:00:00;271,643161692283 13/11/2020 00:00:00;271,643161692283 13/11/2020 00:00:00;271,643161692283 16/11/2020 00:00:00;273,466710396775 16/11/2020 00:00:00;273,466710396775 16/11/2020 00:00:00;273,466710396775 17/11/2020 00:00:00;272,377828796251 17/11/2020 00:00:00;272,377828796251 17/11/2020 00:00:00;272,377828796251 18/11/2020 00:00:00;273,433912758205 18/11/2020 00:00:00;273,433912758205 18/11/2020 00:00:00;273,433912758205 19/11/2020 00:00:00;272,725483765093 19/11/2020 00:00:00;272,725483765093 19/11/2020 00:00:00;272,725483765093 20/11/2020 00:00:00;273,460150869061 20/11/2020 00:00:00;273,460150869061 20/11/2020 00:00:00;273,460150869061 23/11/2020 00:00:00;274,588389635870 23/11/2020 00:00:00;274,588389635870 23/11/2020 00:00:00;274,588389635870 24/11/2020 00:00:00;274,358806165880 24/11/2020 00:00:00;274,358806165880 24/11/2020 00:00:00;274,358806165880 25/11/2020 00:00:00;273,348638897923 25/11/2020 00:00:00;273,348638897923 25/11/2020 00:00:00;273,348638897923 26/11/2020 00:00:00;273,919317809041 26/11/2020 00:00:00;273,919317809041 26/11/2020 00:00:00;273,919317809041 27/11/2020 00:00:00;273,066579206221 27/11/2020 00:00:00;273,066579206221 27/11/2020 00:00:00;273,066579206221 30/11/2020 00:00:00;271,754673663421 30/11/2020 00:00:00;271,754673663421 30/11/2020 00:00:00;271,754673663421 01/12/2020 00:00:00;270,213184650630 01/12/2020 00:00:00;270,213184650630 01/12/2020 00:00:00;270,213184650630 02/12/2020 00:00:00;269,629386684084 02/12/2020 00:00:00;269,629386684084 02/12/2020 00:00:00;269,629386684084 03/12/2020 00:00:00;270,173827484346 03/12/2020 00:00:00;270,173827484346 03/12/2020 00:00:00;270,173827484346 04/12/2020 00:00:00;271,321744834296 04/12/2020 00:00:00;271,321744834296 04/12/2020 00:00:00;271,321744834296 07/12/2020 00:00:00;271,761233191134 07/12/2020 00:00:00;271,761233191134 07/12/2020 00:00:00;271,761233191134 08/12/2020 00:00:00;271,708756969422 08/12/2020 00:00:00;271,708756969422 08/12/2020 00:00:00;271,708756969422 09/12/2020 00:00:00;272,161364381689 09/12/2020 00:00:00;272,161364381689 09/12/2020 00:00:00;272,161364381689 10/12/2020 00:00:00;271,170875696874 10/12/2020 00:00:00;271,170875696874 10/12/2020 00:00:00;271,170875696874 11/12/2020 00:00:00;271,741554607992 11/12/2020 00:00:00;271,741554607992 11/12/2020 00:00:00;271,741554607992 14/12/2020 00:00:00;271,380780583722 14/12/2020 00:00:00;271,380780583722 14/12/2020 00:00:00;271,380780583722 15/12/2020 00:00:00;270,934732699170 15/12/2020 00:00:00;270,934732699170 15/12/2020 00:00:00;270,934732699170 16/12/2020 00:00:00;271,695637913994 16/12/2020 00:00:00;271,695637913994 16/12/2020 00:00:00;271,695637913994 17/12/2020 00:00:00;271,269268612584 17/12/2020 00:00:00;271,269268612584 17/12/2020 00:00:00;271,269268612584 18/12/2020 00:00:00;271,413578222292 18/12/2020 00:00:00;271,413578222292 18/12/2020 00:00:00;271,413578222292 21/12/2020 00:00:00;269,557231879229 21/12/2020 00:00:00;269,557231879229 21/12/2020 00:00:00;269,557231879229 22/12/2020 00:00:00;270,606756313470 22/12/2020 00:00:00;270,606756313470 22/12/2020 00:00:00;270,606756313470 23/12/2020 00:00:00;271,170875696874 23/12/2020 00:00:00;271,170875696874 23/12/2020 00:00:00;271,170875696874 24/12/2020 00:00:00;271,367661528294 24/12/2020 00:00:00;271,367661528294 24/12/2020 00:00:00;271,367661528294 28/12/2020 00:00:00;270,560839619472 28/12/2020 00:00:00;270,560839619472 28/12/2020 00:00:00;270,560839619472 29/12/2020 00:00:00;271,059363725736 29/12/2020 00:00:00;271,059363725736 29/12/2020 00:00:00;271,059363725736 30/12/2020 00:00:00;272,023614299694 30/12/2020 00:00:00;272,023614299694 30/12/2020 00:00:00;272,023614299694 31/12/2020 00:00:00;273,210888815929 31/12/2020 00:00:00;273,210888815929 31/12/2020 00:00:00;273,210888815929 04/01/2021 00:00:00;274,280091833311 04/01/2021 00:00:00;274,280091833311 04/01/2021 00:00:00;274,280091833311 05/01/2021 00:00:00;273,683174811337 05/01/2021 00:00:00;273,683174811337 05/01/2021 00:00:00;273,683174811337 06/01/2021 00:00:00;273,204329288215 06/01/2021 00:00:00;273,204329288215 06/01/2021 00:00:00;273,204329288215 07/01/2021 00:00:00;272,994424401367 07/01/2021 00:00:00;272,994424401367 07/01/2021 00:00:00;272,994424401367 08/01/2021 00:00:00;276,720236142920 08/01/2021 00:00:00;276,720236142920 08/01/2021 00:00:00;276,720236142920 11/01/2021 00:00:00;277,218760249184 11/01/2021 00:00:00;277,218760249184 11/01/2021 00:00:00;277,218760249184 12/01/2021 00:00:00;276,484093145216 12/01/2021 00:00:00;276,484093145216 12/01/2021 00:00:00;276,484093145216 13/01/2021 00:00:00;277,671367661451 13/01/2021 00:00:00;277,671367661451 13/01/2021 00:00:00;277,671367661451 14/01/2021 00:00:00;279,547392587655 14/01/2021 00:00:00;279,547392587655 14/01/2021 00:00:00;279,547392587655 15/01/2021 00:00:00;279,809773696215 15/01/2021 00:00:00;279,809773696215 15/01/2021 00:00:00;279,809773696215 18/01/2021 00:00:00;280,472285995330 18/01/2021 00:00:00;280,472285995330 18/01/2021 00:00:00;280,472285995330 19/01/2021 00:00:00;280,085273860204 19/01/2021 00:00:00;280,085273860204 19/01/2021 00:00:00;280,085273860204 20/01/2021 00:00:00;282,092489340688 20/01/2021 00:00:00;282,092489340688 20/01/2021 00:00:00;282,092489340688 21/01/2021 00:00:00;281,305346015008 21/01/2021 00:00:00;281,305346015008 21/01/2021 00:00:00;281,305346015008 22/01/2021 00:00:00;279,337487700807 22/01/2021 00:00:00;279,337487700807 22/01/2021 00:00:00;279,337487700807 25/01/2021 00:00:00;280,977369629308 25/01/2021 00:00:00;280,977369629308 25/01/2021 00:00:00;280,977369629308 26/01/2021 00:00:00;280,091833387917 26/01/2021 00:00:00;280,091833387917 26/01/2021 00:00:00;280,091833387917 27/01/2021 00:00:00;279,836011807071 27/01/2021 00:00:00;279,836011807071 27/01/2021 00:00:00;279,836011807071 28/01/2021 00:00:00;278,891439816255 28/01/2021 00:00:00;278,891439816255 28/01/2021 00:00:00;278,891439816255 29/01/2021 00:00:00;277,474581830030 29/01/2021 00:00:00;277,474581830030 29/01/2021 00:00:00;277,474581830030 01/02/2021 00:00:00;280,787143325602 01/02/2021 00:00:00;280,787143325602 01/02/2021 00:00:00;280,787143325602 02/02/2021 00:00:00;284,375204985161 02/02/2021 00:00:00;284,375204985161 02/02/2021 00:00:00;284,375204985161 03/02/2021 00:00:00;285,057395867417 03/02/2021 00:00:00;285,057395867417 03/02/2021 00:00:00;285,057395867417 04/02/2021 00:00:00;285,883896359382 04/02/2021 00:00:00;285,883896359382 04/02/2021 00:00:00;285,883896359382 05/02/2021 00:00:00;285,746146277388 05/02/2021 00:00:00;285,746146277388 05/02/2021 00:00:00;285,746146277388 08/02/2021 00:00:00;285,470646113400 08/02/2021 00:00:00;285,470646113400 08/02/2021 00:00:00;285,470646113400 09/02/2021 00:00:00;284,066907182603 09/02/2021 00:00:00;284,066907182603 09/02/2021 00:00:00;284,066907182603 10/02/2021 00:00:00;284,729419481717 10/02/2021 00:00:00;284,729419481717 10/02/2021 00:00:00;284,729419481717 11/02/2021 00:00:00;285,733027221960 11/02/2021 00:00:00;285,733027221960 11/02/2021 00:00:00;285,733027221960 12/02/2021 00:00:00;285,582158084538 12/02/2021 00:00:00;285,582158084538 12/02/2021 00:00:00;285,582158084538 15/02/2021 00:00:00;286,231551328224 15/02/2021 00:00:00;286,231551328224 15/02/2021 00:00:00;286,231551328224 16/02/2021 00:00:00;285,195145949411 16/02/2021 00:00:00;285,195145949411 16/02/2021 00:00:00;285,195145949411 17/02/2021 00:00:00;285,903574942524 17/02/2021 00:00:00;285,903574942524 17/02/2021 00:00:00;285,903574942524 18/02/2021 00:00:00;283,233847162925 18/02/2021 00:00:00;283,233847162925 18/02/2021 00:00:00;283,233847162925 19/02/2021 00:00:00;283,509347326913 19/02/2021 00:00:00;283,509347326913 19/02/2021 00:00:00;283,509347326913 22/02/2021 00:00:00;279,206297146527 22/02/2021 00:00:00;279,206297146527 22/02/2021 00:00:00;279,206297146527 23/02/2021 00:00:00;278,176451295428 23/02/2021 00:00:00;278,176451295428 23/02/2021 00:00:00;278,176451295428 24/02/2021 00:00:00;277,723843883162 24/02/2021 00:00:00;277,723843883162 24/02/2021 00:00:00;277,723843883162 25/02/2021 00:00:00;276,956379140624 25/02/2021 00:00:00;276,956379140624 25/02/2021 00:00:00;276,956379140624 26/02/2021 00:00:00;275,867497540099 26/02/2021 00:00:00;275,867497540099 26/02/2021 00:00:00;275,867497540099 01/03/2021 00:00:00;279,481797310515 01/03/2021 00:00:00;279,481797310515 01/03/2021 00:00:00;279,481797310515 02/03/2021 00:00:00;277,697605772306 02/03/2021 00:00:00;277,697605772306 02/03/2021 00:00:00;277,697605772306 03/03/2021 00:00:00;278,484749097986 03/03/2021 00:00:00;278,484749097986 03/03/2021 00:00:00;278,484749097986 04/03/2021 00:00:00;279,560511643083 04/03/2021 00:00:00;279,560511643083 04/03/2021 00:00:00;279,560511643083 05/03/2021 00:00:00;277,468022302316 05/03/2021 00:00:00;277,468022302316 05/03/2021 00:00:00;277,468022302316 08/03/2021 00:00:00;278,019022630292 08/03/2021 00:00:00;278,019022630292 08/03/2021 00:00:00;278,019022630292 09/03/2021 00:00:00;277,959986880866 09/03/2021 00:00:00;277,959986880866 09/03/2021 00:00:00;277,959986880866 10/03/2021 00:00:00;278,117415546002 10/03/2021 00:00:00;278,117415546002 10/03/2021 00:00:00;278,117415546002 11/03/2021 00:00:00;280,675631354463 11/03/2021 00:00:00;280,675631354463 11/03/2021 00:00:00;280,675631354463 12/03/2021 00:00:00;279,042308953676 12/03/2021 00:00:00;279,042308953676 12/03/2021 00:00:00;279,042308953676 15/03/2021 00:00:00;279,403082977947 15/03/2021 00:00:00;279,403082977947 15/03/2021 00:00:00;279,403082977947 16/03/2021 00:00:00;281,384060347575 16/03/2021 00:00:00;281,384060347575 16/03/2021 00:00:00;281,384060347575 17/03/2021 00:00:00;278,307641849708 17/03/2021 00:00:00;278,307641849708 17/03/2021 00:00:00;278,307641849708 18/03/2021 00:00:00;280,426369301331 18/03/2021 00:00:00;280,426369301331 18/03/2021 00:00:00;280,426369301331 19/03/2021 00:00:00;280,196785831341 19/03/2021 00:00:00;280,196785831341 19/03/2021 00:00:00;280,196785831341 22/03/2021 00:00:00;279,212856674240 22/03/2021 00:00:00;279,212856674240 22/03/2021 00:00:00;279,212856674240 23/03/2021 00:00:00;280,334535913335 23/03/2021 00:00:00;280,334535913335 23/03/2021 00:00:00;280,334535913335 24/03/2021 00:00:00;279,829452279357 24/03/2021 00:00:00;279,829452279357 24/03/2021 00:00:00;279,829452279357 25/03/2021 00:00:00;279,665464086507 25/03/2021 00:00:00;279,665464086507 25/03/2021 00:00:00;279,665464086507 26/03/2021 00:00:00;279,737618891361 26/03/2021 00:00:00;279,737618891361 26/03/2021 00:00:00;279,737618891361 29/03/2021 00:00:00;280,655952771321 29/03/2021 00:00:00;280,655952771321 29/03/2021 00:00:00;280,655952771321 30/03/2021 00:00:00;281,679239094705 30/03/2021 00:00:00;281,679239094705 30/03/2021 00:00:00;281,679239094705 31/03/2021 00:00:00;282,131846506972 31/03/2021 00:00:00;282,131846506972 31/03/2021 00:00:00;282,131846506972 01/04/2021 00:00:00;282,918989832652 01/04/2021 00:00:00;282,918989832652 01/04/2021 00:00:00;282,918989832652 06/04/2021 00:00:00;282,059691702118 06/04/2021 00:00:00;282,059691702118 06/04/2021 00:00:00;282,059691702118 07/04/2021 00:00:00;281,056083961875 07/04/2021 00:00:00;281,056083961875 07/04/2021 00:00:00;281,056083961875 08/04/2021 00:00:00;281,200393571583 08/04/2021 00:00:00;281,200393571583 08/04/2021 00:00:00;281,200393571583 09/04/2021 00:00:00;280,144309609629 09/04/2021 00:00:00;280,144309609629 09/04/2021 00:00:00;280,144309609629 12/04/2021 00:00:00;279,567071170796 12/04/2021 00:00:00;279,567071170796 12/04/2021 00:00:00;279,567071170796 13/04/2021 00:00:00;279,009511315106 13/04/2021 00:00:00;279,009511315106 13/04/2021 00:00:00;279,009511315106 14/04/2021 00:00:00;279,560511643082 14/04/2021 00:00:00;279,560511643082 14/04/2021 00:00:00;279,560511643082 15/04/2021 00:00:00;280,623155132751 15/04/2021 00:00:00;280,623155132751 15/04/2021 00:00:00;280,623155132751 16/04/2021 00:00:00;281,069203017303 16/04/2021 00:00:00;281,069203017303 16/04/2021 00:00:00;281,069203017303 19/04/2021 00:00:00;279,796654640786 19/04/2021 00:00:00;279,796654640786 19/04/2021 00:00:00;279,796654640786 20/04/2021 00:00:00;278,504427681128 20/04/2021 00:00:00;278,504427681128 20/04/2021 00:00:00;278,504427681128 21/04/2021 00:00:00;278,314201377422 21/04/2021 00:00:00;278,314201377422 21/04/2021 00:00:00;278,314201377422 22/04/2021 00:00:00;279,626106920222 22/04/2021 00:00:00;279,626106920222 22/04/2021 00:00:00;279,626106920222 23/04/2021 00:00:00;278,576582485982 23/04/2021 00:00:00;278,576582485982 23/04/2021 00:00:00;278,576582485982 26/04/2021 00:00:00;278,570022958268 26/04/2021 00:00:00;278,570022958268 26/04/2021 00:00:00;278,570022958268 27/04/2021 00:00:00;278,307641849708 27/04/2021 00:00:00;278,307641849708 27/04/2021 00:00:00;278,307641849708 28/04/2021 00:00:00;277,540177107169 28/04/2021 00:00:00;277,540177107169 28/04/2021 00:00:00;277,540177107169 29/04/2021 00:00:00;277,408986552889 29/04/2021 00:00:00;277,408986552889 29/04/2021 00:00:00;277,408986552889 30/04/2021 00:00:00;278,904558871682 30/04/2021 00:00:00;278,904558871682 30/04/2021 00:00:00;278,904558871682 03/05/2021 00:00:00;278,045260741148 03/05/2021 00:00:00;278,045260741148 03/05/2021 00:00:00;278,045260741148 04/05/2021 00:00:00;277,881272548297 04/05/2021 00:00:00;277,881272548297 04/05/2021 00:00:00;277,881272548297 05/05/2021 00:00:00;279,140701869386 05/05/2021 00:00:00;279,140701869386 05/05/2021 00:00:00;279,140701869386 06/05/2021 00:00:00;278,432272876274 06/05/2021 00:00:00;278,432272876274 06/05/2021 00:00:00;278,432272876274 07/05/2021 00:00:00;278,012463102577 07/05/2021 00:00:00;278,012463102577 07/05/2021 00:00:00;278,012463102577 10/05/2021 00:00:00;278,032141685719 10/05/2021 00:00:00;278,032141685719 10/05/2021 00:00:00;278,032141685719 11/05/2021 00:00:00;275,939652344953 11/05/2021 00:00:00;275,939652344953 11/05/2021 00:00:00;275,939652344953 12/05/2021 00:00:00;276,890783863483 12/05/2021 00:00:00;276,890783863483 12/05/2021 00:00:00;276,890783863483 14/05/2021 00:00:00;275,578878320682 14/05/2021 00:00:00;275,578878320682 14/05/2021 00:00:00;275,578878320682 17/05/2021 00:00:00;275,395211544690 17/05/2021 00:00:00;275,395211544690 17/05/2021 00:00:00;275,395211544690 18/05/2021 00:00:00;274,962282715566 18/05/2021 00:00:00;274,962282715566 18/05/2021 00:00:00;274,962282715566 19/05/2021 00:00:00;274,463758609302 19/05/2021 00:00:00;274,463758609302 19/05/2021 00:00:00;274,463758609302 20/05/2021 00:00:00;274,299770416452 20/05/2021 00:00:00;274,299770416452 20/05/2021 00:00:00;274,299770416452 21/05/2021 00:00:00;275,710068874962 21/05/2021 00:00:00;275,710068874962 21/05/2021 00:00:00;275,710068874962 25/05/2021 00:00:00;274,909806493854 25/05/2021 00:00:00;274,909806493854 25/05/2021 00:00:00;274,909806493854 26/05/2021 00:00:00;276,398819284933 26/05/2021 00:00:00;276,398819284933 26/05/2021 00:00:00;276,398819284933 27/05/2021 00:00:00;276,779271892345 27/05/2021 00:00:00;276,779271892345 27/05/2021 00:00:00;276,779271892345 28/05/2021 00:00:00;277,389307969747 28/05/2021 00:00:00;277,389307969747 28/05/2021 00:00:00;277,389307969747 31/05/2021 00:00:00;277,481141357743 31/05/2021 00:00:00;277,481141357743 31/05/2021 00:00:00;277,481141357743 01/06/2021 00:00:00;277,527058051741 01/06/2021 00:00:00;277,527058051741 01/06/2021 00:00:00;277,527058051741 02/06/2021 00:00:00;278,327320432849 02/06/2021 00:00:00;278,327320432849 02/06/2021 00:00:00;278,327320432849 03/06/2021 00:00:00;279,383404394804 03/06/2021 00:00:00;279,383404394804 03/06/2021 00:00:00;279,383404394804 04/06/2021 00:00:00;279,121023286244 04/06/2021 00:00:00;279,121023286244 04/06/2021 00:00:00;279,121023286244 07/06/2021 00:00:00;278,248606100281 07/06/2021 00:00:00;278,248606100281 07/06/2021 00:00:00;278,248606100281 08/06/2021 00:00:00;278,799606428258 08/06/2021 00:00:00;278,799606428258 08/06/2021 00:00:00;278,799606428258 09/06/2021 00:00:00;279,206297146526 09/06/2021 00:00:00;279,206297146526 09/06/2021 00:00:00;279,206297146526 10/06/2021 00:00:00;279,645785503364 10/06/2021 00:00:00;279,645785503364 10/06/2021 00:00:00;279,645785503364 11/06/2021 00:00:00;281,403738930717 11/06/2021 00:00:00;281,403738930717 11/06/2021 00:00:00;281,403738930717 14/06/2021 00:00:00;281,056083961874 14/06/2021 00:00:00;281,056083961874 14/06/2021 00:00:00;281,056083961874 15/06/2021 00:00:00;279,560511643082 15/06/2021 00:00:00;279,560511643082 15/06/2021 00:00:00;279,560511643082 16/06/2021 00:00:00;282,177763200969 16/06/2021 00:00:00;282,177763200969 16/06/2021 00:00:00;282,177763200969 17/06/2021 00:00:00;283,568383076337 17/06/2021 00:00:00;283,568383076337 17/06/2021 00:00:00;283,568383076337 18/06/2021 00:00:00;284,480157428584 18/06/2021 00:00:00;284,480157428584 18/06/2021 00:00:00;284,480157428584 21/06/2021 00:00:00;282,886192194081 21/06/2021 00:00:00;282,886192194081 21/06/2021 00:00:00;282,886192194081 22/06/2021 00:00:00;282,000655952691 22/06/2021 00:00:00;282,000655952691 22/06/2021 00:00:00;282,000655952691 23/06/2021 00:00:00;282,800918333799 23/06/2021 00:00:00;282,800918333799 23/06/2021 00:00:00;282,800918333799 24/06/2021 00:00:00;283,817645129470 24/06/2021 00:00:00;283,817645129470 24/06/2021 00:00:00;283,817645129470 25/06/2021 00:00:00;284,480157428584 25/06/2021 00:00:00;284,480157428584 25/06/2021 00:00:00;284,480157428584 28/06/2021 00:00:00;284,840931452854 28/06/2021 00:00:00;284,840931452854 28/06/2021 00:00:00;284,840931452854 29/06/2021 00:00:00;284,768776648000 29/06/2021 00:00:00;284,768776648000 29/06/2021 00:00:00;284,768776648000 30/06/2021 00:00:00;285,857658248524 30/06/2021 00:00:00;285,857658248524 30/06/2021 00:00:00;285,857658248524 01/07/2021 00:00:00;284,952443423992 01/07/2021 00:00:00;284,952443423992 01/07/2021 00:00:00;284,952443423992 02/07/2021 00:00:00;284,316169235734 02/07/2021 00:00:00;284,316169235734 02/07/2021 00:00:00;284,316169235734 05/07/2021 00:00:00;283,758609380043 05/07/2021 00:00:00;283,758609380043 05/07/2021 00:00:00;283,758609380043 06/07/2021 00:00:00;284,184978681454 06/07/2021 00:00:00;284,184978681454 06/07/2021 00:00:00;284,184978681454 07/07/2021 00:00:00;284,703181370860 07/07/2021 00:00:00;284,703181370860 07/07/2021 00:00:00;284,703181370860 08/07/2021 00:00:00;281,797310593557 08/07/2021 00:00:00;281,797310593557 08/07/2021 00:00:00;281,797310593557 09/07/2021 00:00:00;281,777632010414 09/07/2021 00:00:00;281,777632010414 09/07/2021 00:00:00;281,777632010414 12/07/2021 00:00:00;282,223679894967 12/07/2021 00:00:00;282,223679894967 12/07/2021 00:00:00;282,223679894967 13/07/2021 00:00:00;284,453919317728 13/07/2021 00:00:00;284,453919317728 13/07/2021 00:00:00;284,453919317728 15/07/2021 00:00:00;284,611347982864 15/07/2021 00:00:00;284,611347982864 15/07/2021 00:00:00;284,611347982864 16/07/2021 00:00:00;284,696621843146 16/07/2021 00:00:00;284,696621843146 16/07/2021 00:00:00;284,696621843146 19/07/2021 00:00:00;283,266644801493 19/07/2021 00:00:00;283,266644801493 19/07/2021 00:00:00;283,266644801493 20/07/2021 00:00:00;283,693014102903 20/07/2021 00:00:00;283,693014102903 20/07/2021 00:00:00;283,693014102903 21/07/2021 00:00:00;283,043620859217 21/07/2021 00:00:00;283,043620859217 21/07/2021 00:00:00;283,043620859217 22/07/2021 00:00:00;284,335847818875 22/07/2021 00:00:00;284,335847818875 22/07/2021 00:00:00;284,335847818875 23/07/2021 00:00:00;283,817645129469 23/07/2021 00:00:00;283,817645129469 23/07/2021 00:00:00;283,817645129469 26/07/2021 00:00:00;281,915382092408 26/07/2021 00:00:00;281,915382092408 26/07/2021 00:00:00;281,915382092408 27/07/2021 00:00:00;278,924237454823 27/07/2021 00:00:00;278,924237454823 27/07/2021 00:00:00;278,924237454823 28/07/2021 00:00:00;279,567071170795 28/07/2021 00:00:00;279,567071170795 28/07/2021 00:00:00;279,567071170795 29/07/2021 00:00:00;280,485405050756 29/07/2021 00:00:00;280,485405050756 29/07/2021 00:00:00;280,485405050756 30/07/2021 00:00:00;280,282059691622 30/07/2021 00:00:00;280,282059691622 30/07/2021 00:00:00;280,282059691622 02/08/2021 00:00:00;281,265988848722 02/08/2021 00:00:00;281,265988848722 02/08/2021 00:00:00;281,265988848722 03/08/2021 00:00:00;281,102000655872 03/08/2021 00:00:00;281,102000655872 03/08/2021 00:00:00;281,102000655872 04/08/2021 00:00:00;282,335191866104 04/08/2021 00:00:00;282,335191866104 04/08/2021 00:00:00;282,335191866104 05/08/2021 00:00:00;282,741882584373 05/08/2021 00:00:00;282,741882584373 05/08/2021 00:00:00;282,741882584373 06/08/2021 00:00:00;282,709084945803 06/08/2021 00:00:00;282,709084945803 06/08/2021 00:00:00;282,709084945803 09/08/2021 00:00:00;283,260085273779 09/08/2021 00:00:00;283,260085273779 09/08/2021 00:00:00;283,260085273779 10/08/2021 00:00:00;283,384716300345 10/08/2021 00:00:00;283,384716300345 10/08/2021 00:00:00;283,384716300345 11/08/2021 00:00:00;283,122335191785 11/08/2021 00:00:00;283,122335191785 11/08/2021 00:00:00;283,122335191785 12/08/2021 00:00:00;282,715644473517 12/08/2021 00:00:00;282,715644473517 12/08/2021 00:00:00;282,715644473517 13/08/2021 00:00:00;281,567727123566 13/08/2021 00:00:00;281,567727123566 13/08/2021 00:00:00;281,567727123566 16/08/2021 00:00:00;281,554608068138 16/08/2021 00:00:00;281,554608068138 16/08/2021 00:00:00;281,554608068138 17/08/2021 00:00:00;282,040013118974 17/08/2021 00:00:00;282,040013118974 17/08/2021 00:00:00;282,040013118974 18/08/2021 00:00:00;282,328632338390 18/08/2021 00:00:00;282,328632338390 18/08/2021 00:00:00;282,328632338390 19/08/2021 00:00:00;281,515250901854 19/08/2021 00:00:00;281,515250901854 19/08/2021 00:00:00;281,515250901854 20/08/2021 00:00:00;280,872417185882 20/08/2021 00:00:00;280,872417185882 20/08/2021 00:00:00;280,872417185882 23/08/2021 00:00:00;280,380452607332 23/08/2021 00:00:00;280,380452607332 23/08/2021 00:00:00;280,380452607332 24/08/2021 00:00:00;281,620203345278 24/08/2021 00:00:00;281,620203345278 24/08/2021 00:00:00;281,620203345278 25/08/2021 00:00:00;281,980977369548 25/08/2021 00:00:00;281,980977369548 25/08/2021 00:00:00;281,980977369548 26/08/2021 00:00:00;281,928501147836 26/08/2021 00:00:00;281,928501147836 26/08/2021 00:00:00;281,928501147836 27/08/2021 00:00:00;281,495572318712 27/08/2021 00:00:00;281,495572318712 27/08/2021 00:00:00;281,495572318712 30/08/2021 00:00:00;282,217120367252 30/08/2021 00:00:00;282,217120367252 30/08/2021 00:00:00;282,217120367252 31/08/2021 00:00:00;283,391275828059 31/08/2021 00:00:00;283,391275828059 31/08/2021 00:00:00;283,391275828059 01/09/2021 00:00:00;284,145621515169 01/09/2021 00:00:00;284,145621515169 01/09/2021 00:00:00;284,145621515169 02/09/2021 00:00:00;283,706133158331 02/09/2021 00:00:00;283,706133158331 02/09/2021 00:00:00;283,706133158331 03/09/2021 00:00:00;283,601180714907 03/09/2021 00:00:00;283,601180714907 03/09/2021 00:00:00;283,601180714907 06/09/2021 00:00:00;284,289931124877 06/09/2021 00:00:00;284,289931124877 06/09/2021 00:00:00;284,289931124877 07/09/2021 00:00:00;284,447359790013 07/09/2021 00:00:00;284,447359790013 07/09/2021 00:00:00;284,447359790013 08/09/2021 00:00:00;283,784847490899 08/09/2021 00:00:00;283,784847490899 08/09/2021 00:00:00;283,784847490899 09/09/2021 00:00:00;283,227287635209 09/09/2021 00:00:00;283,227287635209 09/09/2021 00:00:00;283,227287635209 10/09/2021 00:00:00;283,627418825763 10/09/2021 00:00:00;283,627418825763 10/09/2021 00:00:00;283,627418825763 13/09/2021 00:00:00;283,574942604051 13/09/2021 00:00:00;283,574942604051 13/09/2021 00:00:00;283,574942604051 14/09/2021 00:00:00;283,253525746065 14/09/2021 00:00:00;283,253525746065 14/09/2021 00:00:00;283,253525746065 15/09/2021 00:00:00;282,151525090112 15/09/2021 00:00:00;282,151525090112 15/09/2021 00:00:00;282,151525090112 16/09/2021 00:00:00;282,138406034684 16/09/2021 00:00:00;282,138406034684 16/09/2021 00:00:00;282,138406034684 17/09/2021 00:00:00;282,440144309528 17/09/2021 00:00:00;282,440144309528 17/09/2021 00:00:00;282,440144309528 20/09/2021 00:00:00;280,596917021893 20/09/2021 00:00:00;280,596917021893 20/09/2021 00:00:00;280,596917021893 21/09/2021 00:00:00;280,662512299033 21/09/2021 00:00:00;280,662512299033 21/09/2021 00:00:00;280,662512299033 22/09/2021 00:00:00;281,869465398410 22/09/2021 00:00:00;281,869465398410 22/09/2021 00:00:00;281,869465398410 23/09/2021 00:00:00;280,544440800181 23/09/2021 00:00:00;280,544440800181 23/09/2021 00:00:00;280,544440800181 24/09/2021 00:00:00;279,822892751641 24/09/2021 00:00:00;279,822892751641 24/09/2021 00:00:00;279,822892751641 27/09/2021 00:00:00;279,527714004511 27/09/2021 00:00:00;279,527714004511 27/09/2021 00:00:00;279,527714004511 28/09/2021 00:00:00;278,078058379716 28/09/2021 00:00:00;278,078058379716 28/09/2021 00:00:00;278,078058379716 29/09/2021 00:00:00;280,032797638489 29/09/2021 00:00:00;280,032797638489 29/09/2021 00:00:00;280,032797638489 30/09/2021 00:00:00;280,977369629305 30/09/2021 00:00:00;280,977369629305 30/09/2021 00:00:00;280,977369629305 01/10/2021 00:00:00;279,809773696213 01/10/2021 00:00:00;279,809773696213 01/10/2021 00:00:00;279,809773696213 04/10/2021 00:00:00;278,071498852002 04/10/2021 00:00:00;278,071498852002 04/10/2021 00:00:00;278,071498852002 05/10/2021 00:00:00;278,320760905134 05/10/2021 00:00:00;278,320760905134 05/10/2021 00:00:00;278,320760905134 06/10/2021 00:00:00;278,117415546000 06/10/2021 00:00:00;278,117415546000 06/10/2021 00:00:00;278,117415546000 07/10/2021 00:00:00;280,419809773615 07/10/2021 00:00:00;280,419809773615 07/10/2021 00:00:00;280,419809773615 08/10/2021 00:00:00;279,711380780503 08/10/2021 00:00:00;279,711380780503 08/10/2021 00:00:00;279,711380780503 11/10/2021 00:00:00;280,059035749345 11/10/2021 00:00:00;280,059035749345 11/10/2021 00:00:00;280,059035749345 12/10/2021 00:00:00;279,560511643081 12/10/2021 00:00:00;279,560511643081 12/10/2021 00:00:00;279,560511643081 13/10/2021 00:00:00;279,672023614219 13/10/2021 00:00:00;279,672023614219 13/10/2021 00:00:00;279,672023614219 14/10/2021 00:00:00;280,774024270171 14/10/2021 00:00:00;280,774024270171 14/10/2021 00:00:00;280,774024270171 15/10/2021 00:00:00;281,495572318711 15/10/2021 00:00:00;281,495572318711 15/10/2021 00:00:00;281,495572318711 18/10/2021 00:00:00;280,787143325599 18/10/2021 00:00:00;280,787143325599 18/10/2021 00:00:00;280,787143325599 19/10/2021 00:00:00;281,003607740161 19/10/2021 00:00:00;281,003607740161 19/10/2021 00:00:00;281,003607740161 20/10/2021 00:00:00;280,596917021893 20/10/2021 00:00:00;280,596917021893 20/10/2021 00:00:00;280,596917021893 21/10/2021 00:00:00;280,032797638489 21/10/2021 00:00:00;280,032797638489 21/10/2021 00:00:00;280,032797638489 22/10/2021 00:00:00;279,521154476797 22/10/2021 00:00:00;279,521154476797 22/10/2021 00:00:00;279,521154476797 25/10/2021 00:00:00;280,642833715891 25/10/2021 00:00:00;280,642833715891 25/10/2021 00:00:00;280,642833715891 26/10/2021 00:00:00;281,410298458429 26/10/2021 00:00:00;281,410298458429 26/10/2021 00:00:00;281,410298458429 27/10/2021 00:00:00;281,187274516153 27/10/2021 00:00:00;281,187274516153 27/10/2021 00:00:00;281,187274516153 28/10/2021 00:00:00;279,245654312808 28/10/2021 00:00:00;279,245654312808 28/10/2021 00:00:00;279,245654312808 29/10/2021 00:00:00;280,924893407593 29/10/2021 00:00:00;280,924893407593 29/10/2021 00:00:00;280,924893407593 02/11/2021 00:00:00;279,888488028781 02/11/2021 00:00:00;279,888488028781 02/11/2021 00:00:00;279,888488028781 03/11/2021 00:00:00;279,153820924812 03/11/2021 00:00:00;279,153820924812 03/11/2021 00:00:00;279,153820924812 04/11/2021 00:00:00;281,351262709003 04/11/2021 00:00:00;281,351262709003 04/11/2021 00:00:00;281,351262709003 05/11/2021 00:00:00;282,617251557806 05/11/2021 00:00:00;282,617251557806 05/11/2021 00:00:00;282,617251557806 08/11/2021 00:00:00;282,689406362660 08/11/2021 00:00:00;282,689406362660 08/11/2021 00:00:00;282,689406362660 09/11/2021 00:00:00;282,814037389226 09/11/2021 00:00:00;282,814037389226 09/11/2021 00:00:00;282,814037389226 10/11/2021 00:00:00;284,348966874302 10/11/2021 00:00:00;284,348966874302 10/11/2021 00:00:00;284,348966874302 12/11/2021 00:00:00;284,742538537143 12/11/2021 00:00:00;284,742538537143 12/11/2021 00:00:00;284,742538537143 15/11/2021 00:00:00;286,369301410215 15/11/2021 00:00:00;286,369301410215 15/11/2021 00:00:00;286,369301410215 16/11/2021 00:00:00;287,182682846751 16/11/2021 00:00:00;287,182682846751 16/11/2021 00:00:00;287,182682846751 17/11/2021 00:00:00;286,782551656197 17/11/2021 00:00:00;286,782551656197 17/11/2021 00:00:00;286,782551656197 18/11/2021 00:00:00;285,077074450557 18/11/2021 00:00:00;285,077074450557 18/11/2021 00:00:00;285,077074450557 19/11/2021 00:00:00;286,907182682763 19/11/2021 00:00:00;286,907182682763 19/11/2021 00:00:00;286,907182682763 22/11/2021 00:00:00;286,913742210477 22/11/2021 00:00:00;286,913742210477 22/11/2021 00:00:00;286,913742210477 23/11/2021 00:00:00;284,178419153738 23/11/2021 00:00:00;284,178419153738 23/11/2021 00:00:00;284,178419153738 24/11/2021 00:00:00;284,854050508280 24/11/2021 00:00:00;284,854050508280 24/11/2021 00:00:00;284,854050508280 25/11/2021 00:00:00;284,926205313134 25/11/2021 00:00:00;284,926205313134 25/11/2021 00:00:00;284,926205313134 26/11/2021 00:00:00;278,937356510250 26/11/2021 00:00:00;278,937356510250 26/11/2021 00:00:00;278,937356510250 29/11/2021 00:00:00;280,190226303625 29/11/2021 00:00:00;280,190226303625 29/11/2021 00:00:00;280,190226303625 30/11/2021 00:00:00;278,707773040260 30/11/2021 00:00:00;278,707773040260 30/11/2021 00:00:00;278,707773040260 01/12/2021 00:00:00;281,239750737865 01/12/2021 00:00:00;281,239750737865 01/12/2021 00:00:00;281,239750737865 02/12/2021 00:00:00;282,256477533535 02/12/2021 00:00:00;282,256477533535 02/12/2021 00:00:00;282,256477533535 03/12/2021 00:00:00;281,757953427271 03/12/2021 00:00:00;281,757953427271 03/12/2021 00:00:00;281,757953427271 06/12/2021 00:00:00;282,564775336093 06/12/2021 00:00:00;282,564775336093 06/12/2021 00:00:00;282,564775336093 07/12/2021 00:00:00;284,742538537142 07/12/2021 00:00:00;284,742538537142 07/12/2021 00:00:00;284,742538537142 08/12/2021 00:00:00;283,745490324614 08/12/2021 00:00:00;283,745490324614 08/12/2021 00:00:00;283,745490324614 09/12/2021 00:00:00;285,090193505984 09/12/2021 00:00:00;285,090193505984 09/12/2021 00:00:00;285,090193505984 10/12/2021 00:00:00;284,335847818874 10/12/2021 00:00:00;284,335847818874 10/12/2021 00:00:00;284,335847818874 13/12/2021 00:00:00;284,119383404312 13/12/2021 00:00:00;284,119383404312 13/12/2021 00:00:00;284,119383404312 14/12/2021 00:00:00;283,804526074040 14/12/2021 00:00:00;283,804526074040 14/12/2021 00:00:00;283,804526074040 15/12/2021 00:00:00;281,790751065841 15/12/2021 00:00:00;281,790751065841 15/12/2021 00:00:00;281,790751065841 16/12/2021 00:00:00;282,341751393817 16/12/2021 00:00:00;282,341751393817 16/12/2021 00:00:00;282,341751393817 17/12/2021 00:00:00;282,859954083223 17/12/2021 00:00:00;282,859954083223 17/12/2021 00:00:00;282,859954083223 20/12/2021 00:00:00;279,704821252788 20/12/2021 00:00:00;279,704821252788 20/12/2021 00:00:00;279,704821252788 21/12/2021 00:00:00;280,800262381027 21/12/2021 00:00:00;280,800262381027 21/12/2021 00:00:00;280,800262381027 22/12/2021 00:00:00;280,675631354460 22/12/2021 00:00:00;280,675631354460 22/12/2021 00:00:00;280,675631354460 23/12/2021 00:00:00;281,935060675549 23/12/2021 00:00:00;281,935060675549 23/12/2021 00:00:00;281,935060675549 24/12/2021 00:00:00;281,948179730977 24/12/2021 00:00:00;281,948179730977 24/12/2021 00:00:00;281,948179730977 27/12/2021 00:00:00;282,623811085519 27/12/2021 00:00:00;282,623811085519 27/12/2021 00:00:00;282,623811085519 28/12/2021 00:00:00;283,102656608641 28/12/2021 00:00:00;283,102656608641 28/12/2021 00:00:00;283,102656608641 29/12/2021 00:00:00;281,757953427271 29/12/2021 00:00:00;281,757953427271 29/12/2021 00:00:00;281,757953427271 30/12/2021 00:00:00;283,115775664069 30/12/2021 00:00:00;283,115775664069 30/12/2021 00:00:00;283,115775664069 31/12/2021 00:00:00;282,433584781813 31/12/2021 00:00:00;282,433584781813 31/12/2021 00:00:00;282,433584781813 03/01/2022 00:00:00;283,319121023203 03/01/2022 00:00:00;283,319121023203 03/01/2022 00:00:00;283,319121023203 04/01/2022 00:00:00;283,023942276073 04/01/2022 00:00:00;283,023942276073 04/01/2022 00:00:00;283,023942276073 05/01/2022 00:00:00;281,239750737865 05/01/2022 00:00:00;281,239750737865 05/01/2022 00:00:00;281,239750737865 06/01/2022 00:00:00;279,652345031076 06/01/2022 00:00:00;279,652345031076 06/01/2022 00:00:00;279,652345031076 07/01/2022 00:00:00;278,629058707691 07/01/2022 00:00:00;278,629058707691 07/01/2022 00:00:00;278,629058707691 10/01/2022 00:00:00;278,215808461709 10/01/2022 00:00:00;278,215808461709 10/01/2022 00:00:00;278,215808461709 11/01/2022 00:00:00;279,193178091096 11/01/2022 00:00:00;279,193178091096 11/01/2022 00:00:00;279,193178091096 12/01/2022 00:00:00;279,121023286242 12/01/2022 00:00:00;279,121023286242 12/01/2022 00:00:00;279,121023286242 13/01/2022 00:00:00;278,268284683421 13/01/2022 00:00:00;278,268284683421 13/01/2022 00:00:00;278,268284683421 14/01/2022 00:00:00;277,133486388899 14/01/2022 00:00:00;277,133486388899 14/01/2022 00:00:00;277,133486388899 17/01/2022 00:00:00;276,602164644065 17/01/2022 00:00:00;276,602164644065 17/01/2022 00:00:00;276,602164644065 18/01/2022 00:00:00;276,457855034356 18/01/2022 00:00:00;276,457855034356 18/01/2022 00:00:00;276,457855034356 19/01/2022 00:00:00;276,680878976633 19/01/2022 00:00:00;276,680878976633 19/01/2022 00:00:00;276,680878976633 20/01/2022 00:00:00;279,239094785094 20/01/2022 00:00:00;279,239094785094 20/01/2022 00:00:00;279,239094785094 21/01/2022 00:00:00;278,825844539111 21/01/2022 00:00:00;278,825844539111 21/01/2022 00:00:00;278,825844539111 24/01/2022 00:00:00;275,323056739834 24/01/2022 00:00:00;275,323056739834 24/01/2022 00:00:00;275,323056739834 25/01/2022 00:00:00;275,880616595524 25/01/2022 00:00:00;275,880616595524 25/01/2022 00:00:00;275,880616595524 26/01/2022 00:00:00;277,933748770007 26/01/2022 00:00:00;277,933748770007 26/01/2022 00:00:00;277,933748770007 27/01/2022 00:00:00;279,363725811660 27/01/2022 00:00:00;279,363725811660 27/01/2022 00:00:00;279,363725811660 28/01/2022 00:00:00;277,507379468597 28/01/2022 00:00:00;277,507379468597 28/01/2022 00:00:00;277,507379468597 31/01/2022 00:00:00;278,694653984831 31/01/2022 00:00:00;278,694653984831 31/01/2022 00:00:00;278,694653984831 01/02/2022 00:00:00;279,285011479092 01/02/2022 00:00:00;279,285011479092 01/02/2022 00:00:00;279,285011479092 02/02/2022 00:00:00;279,002951787389 02/02/2022 00:00:00;279,002951787389 02/02/2022 00:00:00;279,002951787389 03/02/2022 00:00:00;275,054116103560 03/02/2022 00:00:00;275,054116103560 03/02/2022 00:00:00;275,054116103560 04/02/2022 00:00:00;273,893079698181 04/02/2022 00:00:00;273,893079698181 04/02/2022 00:00:00;273,893079698181 07/02/2022 00:00:00;273,447031813629 07/02/2022 00:00:00;273,447031813629 07/02/2022 00:00:00;273,447031813629 08/02/2022 00:00:00;273,702853394475 08/02/2022 00:00:00;273,702853394475 08/02/2022 00:00:00;273,702853394475 09/02/2022 00:00:00;275,342735322976 09/02/2022 00:00:00;275,342735322976 09/02/2022 00:00:00;275,342735322976 10/02/2022 00:00:00;276,044604788374 10/02/2022 00:00:00;276,044604788374 10/02/2022 00:00:00;276,044604788374 11/02/2022 00:00:00;276,123319120942 11/02/2022 00:00:00;276,123319120942 11/02/2022 00:00:00;276,123319120942 14/02/2022 00:00:00;274,922925549280 14/02/2022 00:00:00;274,922925549280 14/02/2022 00:00:00;274,922925549280 15/02/2022 00:00:00;275,145949491556 15/02/2022 00:00:00;275,145949491556 15/02/2022 00:00:00;275,145949491556 16/02/2022 00:00:00;275,887176123238 16/02/2022 00:00:00;275,887176123238 16/02/2022 00:00:00;275,887176123238 17/02/2022 00:00:00;277,881272548295 17/02/2022 00:00:00;277,881272548295 17/02/2022 00:00:00;277,881272548295 18/02/2022 00:00:00;275,349294850690 18/02/2022 00:00:00;275,349294850690 18/02/2022 00:00:00;275,349294850690 21/02/2022 00:00:00;275,972449983520 21/02/2022 00:00:00;275,972449983520 21/02/2022 00:00:00;275,972449983520 22/02/2022 00:00:00;273,151853066499 22/02/2022 00:00:00;273,151853066499 22/02/2022 00:00:00;273,151853066499 23/02/2022 00:00:00;271,328304362006 23/02/2022 00:00:00;271,328304362006 23/02/2022 00:00:00;271,328304362006 24/02/2022 00:00:00;265,142669727702 24/02/2022 00:00:00;265,142669727702 24/02/2022 00:00:00;265,142669727702 25/02/2022 00:00:00;267,018694653906 25/02/2022 00:00:00;267,018694653906 25/02/2022 00:00:00;267,018694653906 28/02/2022 00:00:00;266,054444079948 28/02/2022 00:00:00;266,054444079948 28/02/2022 00:00:00;266,054444079948 01/03/2022 00:00:00;267,477861593886 01/03/2022 00:00:00;267,477861593886 01/03/2022 00:00:00;267,477861593886 02/03/2022 00:00:00;265,910134470240 02/03/2022 00:00:00;265,910134470240 02/03/2022 00:00:00;265,910134470240 03/03/2022 00:00:00;266,284027549938 03/03/2022 00:00:00;266,284027549938 03/03/2022 00:00:00;266,284027549938 04/03/2022 00:00:00;265,811741554530 04/03/2022 00:00:00;265,811741554530 04/03/2022 00:00:00;265,811741554530 07/03/2022 00:00:00;262,643489668666 07/03/2022 00:00:00;262,643489668666 07/03/2022 00:00:00;262,643489668666 08/03/2022 00:00:00;260,754345687034 08/03/2022 00:00:00;260,754345687034 08/03/2022 00:00:00;260,754345687034 09/03/2022 00:00:00;260,452607412190 09/03/2022 00:00:00;260,452607412190 09/03/2022 00:00:00;260,452607412190 10/03/2022 00:00:00;260,774024270176 10/03/2022 00:00:00;260,774024270176 10/03/2022 00:00:00;260,774024270176 11/03/2022 00:00:00;262,630370613238 11/03/2022 00:00:00;262,630370613238 11/03/2022 00:00:00;262,630370613238 14/03/2022 00:00:00;259,580190226227 14/03/2022 00:00:00;259,580190226227 14/03/2022 00:00:00;259,580190226227 15/03/2022 00:00:00;258,123975073719 15/03/2022 00:00:00;258,123975073719 15/03/2022 00:00:00;258,123975073719 16/03/2022 00:00:00;261,357822236722 16/03/2022 00:00:00;261,357822236722 16/03/2022 00:00:00;261,357822236722 17/03/2022 00:00:00;263,155132830359 17/03/2022 00:00:00;263,155132830359 17/03/2022 00:00:00;263,155132830359 18/03/2022 00:00:00;265,116431616845 18/03/2022 00:00:00;265,116431616845 18/03/2022 00:00:00;265,116431616845 21/03/2022 00:00:00;264,683502787721 21/03/2022 00:00:00;264,683502787721 21/03/2022 00:00:00;264,683502787721 22/03/2022 00:00:00;263,712692686049 22/03/2022 00:00:00;263,712692686049 22/03/2022 00:00:00;263,712692686049 23/03/2022 00:00:00;264,467038373159 23/03/2022 00:00:00;264,467038373159 23/03/2022 00:00:00;264,467038373159 24/03/2022 00:00:00;264,020990488607 24/03/2022 00:00:00;264,020990488607 24/03/2022 00:00:00;264,020990488607 25/03/2022 00:00:00;263,778287963189 25/03/2022 00:00:00;263,778287963189 25/03/2022 00:00:00;263,778287963189 28/03/2022 00:00:00;264,263693014025 28/03/2022 00:00:00;264,263693014025 28/03/2022 00:00:00;264,263693014025 29/03/2022 00:00:00;264,867169563713 29/03/2022 00:00:00;264,867169563713 29/03/2022 00:00:00;264,867169563713 30/03/2022 00:00:00;264,322728763451 30/03/2022 00:00:00;264,322728763451 30/03/2022 00:00:00;264,322728763451 31/03/2022 00:00:00;265,496884224257 31/03/2022 00:00:00;265,496884224257 31/03/2022 00:00:00;265,496884224257 01/04/2022 00:00:00;266,316825188508 01/04/2022 00:00:00;266,316825188508 01/04/2022 00:00:00;266,316825188508 04/04/2022 00:00:00;269,235815021239 04/04/2022 00:00:00;269,235815021239 04/04/2022 00:00:00;269,235815021239 05/04/2022 00:00:00;269,852410626355 05/04/2022 00:00:00;269,852410626355 05/04/2022 00:00:00;269,852410626355 06/04/2022 00:00:00;266,999016070764 06/04/2022 00:00:00;266,999016070764 06/04/2022 00:00:00;266,999016070764 07/04/2022 00:00:00;266,546408658498 07/04/2022 00:00:00;266,546408658498 07/04/2022 00:00:00;266,546408658498 08/04/2022 00:00:00;266,257789439082 08/04/2022 00:00:00;266,257789439082 08/04/2022 00:00:00;266,257789439082 11/04/2022 00:00:00;263,968514266895 11/04/2022 00:00:00;263,968514266895 11/04/2022 00:00:00;263,968514266895 12/04/2022 00:00:00;264,886848146855 12/04/2022 00:00:00;264,886848146855 12/04/2022 00:00:00;264,886848146855 13/04/2022 00:00:00;264,125942932031 13/04/2022 00:00:00;264,125942932031 13/04/2022 00:00:00;264,125942932031 14/04/2022 00:00:00;264,893407674569 14/04/2022 00:00:00;264,893407674569 14/04/2022 00:00:00;264,893407674569 19/04/2022 00:00:00;263,082978025504 19/04/2022 00:00:00;263,082978025504 19/04/2022 00:00:00;263,082978025504 20/04/2022 00:00:00;261,738274844134 20/04/2022 00:00:00;261,738274844134 20/04/2022 00:00:00;261,738274844134 21/04/2022 00:00:00;261,862905870700 21/04/2022 00:00:00;261,862905870700 21/04/2022 00:00:00;261,862905870700 22/04/2022 00:00:00;260,747786159319 22/04/2022 00:00:00;260,747786159319 22/04/2022 00:00:00;260,747786159319 25/04/2022 00:00:00;259,993440472209 25/04/2022 00:00:00;259,993440472209 25/04/2022 00:00:00;259,993440472209 26/04/2022 00:00:00;261,443096097004 26/04/2022 00:00:00;261,443096097004 26/04/2022 00:00:00;261,443096097004 27/04/2022 00:00:00;262,617251557810 27/04/2022 00:00:00;262,617251557810 27/04/2022 00:00:00;262,617251557810 28/04/2022 00:00:00;262,879632666370 28/04/2022 00:00:00;262,879632666370 28/04/2022 00:00:00;262,879632666370 29/04/2022 00:00:00;263,994752377751 29/04/2022 00:00:00;263,994752377751 29/04/2022 00:00:00;263,994752377751 02/05/2022 00:00:00;263,345359134064 02/05/2022 00:00:00;263,345359134064 02/05/2022 00:00:00;263,345359134064 03/05/2022 00:00:00;262,053132174406 03/05/2022 00:00:00;262,053132174406 03/05/2022 00:00:00;262,053132174406 04/05/2022 00:00:00;259,324368645381 04/05/2022 00:00:00;259,324368645381 04/05/2022 00:00:00;259,324368645381 05/05/2022 00:00:00;260,865857658171 05/05/2022 00:00:00;260,865857658171 05/05/2022 00:00:00;260,865857658171 06/05/2022 00:00:00;258,445391931704 06/05/2022 00:00:00;258,445391931704 06/05/2022 00:00:00;258,445391931704 09/05/2022 00:00:00;254,542472941873 09/05/2022 00:00:00;254,542472941873 09/05/2022 00:00:00;254,542472941873 10/05/2022 00:00:00;254,798294522719 10/05/2022 00:00:00;254,798294522719 10/05/2022 00:00:00;254,798294522719 11/05/2022 00:00:00;256,188914398087 11/05/2022 00:00:00;256,188914398087 11/05/2022 00:00:00;256,188914398087 12/05/2022 00:00:00;257,605772384312 12/05/2022 00:00:00;257,605772384312 12/05/2022 00:00:00;257,605772384312 13/05/2022 00:00:00;258,832404066830 13/05/2022 00:00:00;258,832404066830 13/05/2022 00:00:00;258,832404066830 16/05/2022 00:00:00;258,596261069126 16/05/2022 00:00:00;258,596261069126 16/05/2022 00:00:00;258,596261069126 17/05/2022 00:00:00;257,809117743446 17/05/2022 00:00:00;257,809117743446 17/05/2022 00:00:00;257,809117743446 18/05/2022 00:00:00;257,933748770012 18/05/2022 00:00:00;257,933748770012 18/05/2022 00:00:00;257,933748770012 19/05/2022 00:00:00;255,677271236395 19/05/2022 00:00:00;255,677271236395 19/05/2022 00:00:00;255,677271236395 20/05/2022 00:00:00;256,661200393495 20/05/2022 00:00:00;256,661200393495 20/05/2022 00:00:00;256,661200393495 23/05/2022 00:00:00;255,965890455811 23/05/2022 00:00:00;255,965890455811 23/05/2022 00:00:00;255,965890455811 24/05/2022 00:00:00;252,535257461388 24/05/2022 00:00:00;252,535257461388 24/05/2022 00:00:00;252,535257461388 25/05/2022 00:00:00;255,710068874965 25/05/2022 00:00:00;255,710068874965 25/05/2022 00:00:00;255,710068874965 27/05/2022 00:00:00;258,596261069126 27/05/2022 00:00:00;258,596261069126 27/05/2022 00:00:00;258,596261069126 30/05/2022 00:00:00;259,717940308221 30/05/2022 00:00:00;259,717940308221 30/05/2022 00:00:00;259,717940308221 31/05/2022 00:00:00;260,577238438755 31/05/2022 00:00:00;260,577238438755 31/05/2022 00:00:00;260,577238438755 01/06/2022 00:00:00;261,259429321011 01/06/2022 00:00:00;261,259429321011 01/06/2022 00:00:00;261,259429321011 02/06/2022 00:00:00;259,442440144232 02/06/2022 00:00:00;259,442440144232 02/06/2022 00:00:00;259,442440144232 03/06/2022 00:00:00;259,783535585361 03/06/2022 00:00:00;259,783535585361 03/06/2022 00:00:00;259,783535585361 07/06/2022 00:00:00;258,943916037968 07/06/2022 00:00:00;258,943916037968 07/06/2022 00:00:00;258,943916037968 08/06/2022 00:00:00;259,088225647676 08/06/2022 00:00:00;259,088225647676 08/06/2022 00:00:00;259,088225647676 09/06/2022 00:00:00;259,698261725078 09/06/2022 00:00:00;259,698261725078 09/06/2022 00:00:00;259,698261725078 10/06/2022 00:00:00;258,386356182278 10/06/2022 00:00:00;258,386356182278 10/06/2022 00:00:00;258,386356182278 13/06/2022 00:00:00;254,555591997300 13/06/2022 00:00:00;254,555591997300 13/06/2022 00:00:00;254,555591997300 14/06/2022 00:00:00;254,437520498448 14/06/2022 00:00:00;254,437520498448 14/06/2022 00:00:00;254,437520498448 15/06/2022 00:00:00;254,162020334460 15/06/2022 00:00:00;254,162020334460 15/06/2022 00:00:00;254,162020334460 16/06/2022 00:00:00;250,777304034035 16/06/2022 00:00:00;250,777304034035 16/06/2022 00:00:00;250,777304034035 17/06/2022 00:00:00;252,712364709666 17/06/2022 00:00:00;252,712364709666 17/06/2022 00:00:00;252,712364709666 20/06/2022 00:00:00;252,266316825113 20/06/2022 00:00:00;252,266316825113 20/06/2022 00:00:00;252,266316825113 21/06/2022 00:00:00;253,086257789364 21/06/2022 00:00:00;253,086257789364 21/06/2022 00:00:00;253,086257789364 22/06/2022 00:00:00;251,210232863159 22/06/2022 00:00:00;251,210232863159 22/06/2022 00:00:00;251,210232863159 23/06/2022 00:00:00;252,253197769685 23/06/2022 00:00:00;252,253197769685 23/06/2022 00:00:00;252,253197769685 24/06/2022 00:00:00;253,768448671620 24/06/2022 00:00:00;253,768448671620 24/06/2022 00:00:00;253,768448671620 27/06/2022 00:00:00;253,125614955648 27/06/2022 00:00:00;253,125614955648 27/06/2022 00:00:00;253,125614955648 28/06/2022 00:00:00;253,361757953352 28/06/2022 00:00:00;253,361757953352 28/06/2022 00:00:00;253,361757953352 29/06/2022 00:00:00;253,125614955648 29/06/2022 00:00:00;253,125614955648 29/06/2022 00:00:00;253,125614955648 30/06/2022 00:00:00;251,380780583723 30/06/2022 00:00:00;251,380780583723 30/06/2022 00:00:00;251,380780583723 01/07/2022 00:00:00;253,945555919898 01/07/2022 00:00:00;253,945555919898 01/07/2022 00:00:00;253,945555919898 04/07/2022 00:00:00;254,089865529606 04/07/2022 00:00:00;254,089865529606 04/07/2022 00:00:00;254,089865529606 05/07/2022 00:00:00;255,506723515831 05/07/2022 00:00:00;255,506723515831 05/07/2022 00:00:00;255,506723515831 06/07/2022 00:00:00;257,290915054039 06/07/2022 00:00:00;257,290915054039 06/07/2022 00:00:00;257,290915054039 07/07/2022 00:00:00;259,816333223930 07/07/2022 00:00:00;259,816333223930 07/07/2022 00:00:00;259,816333223930 08/07/2022 00:00:00;259,035749425964 08/07/2022 00:00:00;259,035749425964 08/07/2022 00:00:00;259,035749425964 11/07/2022 00:00:00;259,560511643084 11/07/2022 00:00:00;259,560511643084 11/07/2022 00:00:00;259,560511643084 12/07/2022 00:00:00;257,795998688017 12/07/2022 00:00:00;257,795998688017 12/07/2022 00:00:00;257,795998688017 13/07/2022 00:00:00;255,854378484673 13/07/2022 00:00:00;255,854378484673 13/07/2022 00:00:00;255,854378484673 15/07/2022 00:00:00;254,227615611600 15/07/2022 00:00:00;254,227615611600 15/07/2022 00:00:00;254,227615611600 18/07/2022 00:00:00;255,309937684410 18/07/2022 00:00:00;255,309937684410 18/07/2022 00:00:00;255,309937684410 19/07/2022 00:00:00;253,984913086182 19/07/2022 00:00:00;253,984913086182 19/07/2022 00:00:00;253,984913086182 20/07/2022 00:00:00;256,484093145217 20/07/2022 00:00:00;256,484093145217 20/07/2022 00:00:00;256,484093145217 21/07/2022 00:00:00;257,205641193757 21/07/2022 00:00:00;257,205641193757 21/07/2022 00:00:00;257,205641193757 22/07/2022 00:00:00;258,655296818552 22/07/2022 00:00:00;258,655296818552 22/07/2022 00:00:00;258,655296818552 25/07/2022 00:00:00;258,819285011402 25/07/2022 00:00:00;258,819285011402 25/07/2022 00:00:00;258,819285011402 26/07/2022 00:00:00;260,478845523044 26/07/2022 00:00:00;260,478845523044 26/07/2022 00:00:00;260,478845523044 27/07/2022 00:00:00;259,691702197364 27/07/2022 00:00:00;259,691702197364 27/07/2022 00:00:00;259,691702197364 28/07/2022 00:00:00;262,400787143247 28/07/2022 00:00:00;262,400787143247 28/07/2022 00:00:00;262,400787143247 29/07/2022 00:00:00;262,879632666369 29/07/2022 00:00:00;262,879632666369 29/07/2022 00:00:00;262,879632666369 01/08/2022 00:00:00;262,610692030095 01/08/2022 00:00:00;262,610692030095 01/08/2022 00:00:00;262,610692030095 02/08/2022 00:00:00;263,496228271485 02/08/2022 00:00:00;263,496228271485 02/08/2022 00:00:00;263,496228271485 03/08/2022 00:00:00;263,476549688343 03/08/2022 00:00:00;263,476549688343 03/08/2022 00:00:00;263,476549688343 04/08/2022 00:00:00;264,821252869714 04/08/2022 00:00:00;264,821252869714 04/08/2022 00:00:00;264,821252869714 05/08/2022 00:00:00;265,411610363974 05/08/2022 00:00:00;265,411610363974 05/08/2022 00:00:00;265,411610363974 08/08/2022 00:00:00;267,169563791327 08/08/2022 00:00:00;267,169563791327 08/08/2022 00:00:00;267,169563791327 09/08/2022 00:00:00;266,061003607660 09/08/2022 00:00:00;266,061003607660 09/08/2022 00:00:00;266,061003607660 10/08/2022 00:00:00;265,083633978274 10/08/2022 00:00:00;265,083633978274 10/08/2022 00:00:00;265,083633978274 11/08/2022 00:00:00;267,445063955315 11/08/2022 00:00:00;267,445063955315 11/08/2022 00:00:00;267,445063955315 12/08/2022 00:00:00;268,638897999263 12/08/2022 00:00:00;268,638897999263 12/08/2022 00:00:00;268,638897999263 16/08/2022 00:00:00;269,832732043212 16/08/2022 00:00:00;269,832732043212 16/08/2022 00:00:00;269,832732043212 17/08/2022 00:00:00;267,917349950723 17/08/2022 00:00:00;267,917349950723 17/08/2022 00:00:00;267,917349950723 18/08/2022 00:00:00;268,730731387259 18/08/2022 00:00:00;268,730731387259 18/08/2022 00:00:00;268,730731387259 19/08/2022 00:00:00;267,681206953019 19/08/2022 00:00:00;267,681206953019 19/08/2022 00:00:00;267,681206953019 22/08/2022 00:00:00;267,753361757873 22/08/2022 00:00:00;267,753361757873 22/08/2022 00:00:00;267,753361757873 23/08/2022 00:00:00;268,369957362989 23/08/2022 00:00:00;268,369957362989 23/08/2022 00:00:00;268,369957362989 24/08/2022 00:00:00;268,953755329535 24/08/2022 00:00:00;268,953755329535 24/08/2022 00:00:00;268,953755329535 25/08/2022 00:00:00;270,528041980896 25/08/2022 00:00:00;270,528041980896 25/08/2022 00:00:00;270,528041980896 26/08/2022 00:00:00;270,554280091752 26/08/2022 00:00:00;270,554280091752 26/08/2022 00:00:00;270,554280091752 29/08/2022 00:00:00;267,333551984177 29/08/2022 00:00:00;267,333551984177 29/08/2022 00:00:00;267,333551984177 30/08/2022 00:00:00;265,588717612252 30/08/2022 00:00:00;265,588717612252 30/08/2022 00:00:00;265,588717612252 31/08/2022 00:00:00;264,132502459743 31/08/2022 00:00:00;264,132502459743 31/08/2022 00:00:00;264,132502459743 01/09/2022 00:00:00;263,148573302643 01/09/2022 00:00:00;263,148573302643 01/09/2022 00:00:00;263,148573302643 02/09/2022 00:00:00;264,401443096018 02/09/2022 00:00:00;264,401443096018 02/09/2022 00:00:00;264,401443096018 05/09/2022 00:00:00;264,453919317730 05/09/2022 00:00:00;264,453919317730 05/09/2022 00:00:00;264,453919317730 06/09/2022 00:00:00;263,765168907759 06/09/2022 00:00:00;263,765168907759 06/09/2022 00:00:00;263,765168907759 07/09/2022 00:00:00;261,390619875290 07/09/2022 00:00:00;261,390619875290 07/09/2022 00:00:00;261,390619875290 08/09/2022 00:00:00;262,486061003529 08/09/2022 00:00:00;262,486061003529 08/09/2022 00:00:00;262,486061003529 09/09/2022 00:00:00;262,971466054365 09/09/2022 00:00:00;262,971466054365 09/09/2022 00:00:00;262,971466054365 12/09/2022 00:00:00;262,958346998937 12/09/2022 00:00:00;262,958346998937 12/09/2022 00:00:00;262,958346998937 13/09/2022 00:00:00;262,715644473519 13/09/2022 00:00:00;262,715644473519 13/09/2022 00:00:00;262,715644473519 14/09/2022 00:00:00;261,653000983850 14/09/2022 00:00:00;261,653000983850 14/09/2022 00:00:00;261,653000983850 15/09/2022 00:00:00;260,334535913336 15/09/2022 00:00:00;260,334535913336 15/09/2022 00:00:00;260,334535913336 16/09/2022 00:00:00;257,697605772307 16/09/2022 00:00:00;257,697605772307 16/09/2022 00:00:00;257,697605772307 19/09/2022 00:00:00;256,995736306908 19/09/2022 00:00:00;256,995736306908 19/09/2022 00:00:00;256,995736306908 20/09/2022 00:00:00;257,671367661451 20/09/2022 00:00:00;257,671367661451 20/09/2022 00:00:00;257,671367661451 21/09/2022 00:00:00;260,032797638492 21/09/2022 00:00:00;260,032797638492 21/09/2022 00:00:00;260,032797638492 22/09/2022 00:00:00;258,012463102579 22/09/2022 00:00:00;258,012463102579 22/09/2022 00:00:00;258,012463102579 23/09/2022 00:00:00;257,953427353153 23/09/2022 00:00:00;257,953427353153 23/09/2022 00:00:00;257,953427353153 26/09/2022 00:00:00;257,277795998610 26/09/2022 00:00:00;257,277795998610 26/09/2022 00:00:00;257,277795998610 27/09/2022 00:00:00;257,054772056334 27/09/2022 00:00:00;257,054772056334 27/09/2022 00:00:00;257,054772056334 28/09/2022 00:00:00;251,702197441708 28/09/2022 00:00:00;251,702197441708 28/09/2022 00:00:00;251,702197441708 29/09/2022 00:00:00;248,160052476147 29/09/2022 00:00:00;248,160052476147 29/09/2022 00:00:00;248,160052476147 30/09/2022 00:00:00;249,471958018947 30/09/2022 00:00:00;249,471958018947 30/09/2022 00:00:00;249,471958018947 03/10/2022 00:00:00;249,721220072079 03/10/2022 00:00:00;249,721220072079 03/10/2022 00:00:00;249,721220072079 04/10/2022 00:00:00;250,974089865454 04/10/2022 00:00:00;250,974089865454 04/10/2022 00:00:00;250,974089865454 05/10/2022 00:00:00;251,912102328556 05/10/2022 00:00:00;251,912102328556 05/10/2022 00:00:00;251,912102328556 06/10/2022 00:00:00;254,017710724751 06/10/2022 00:00:00;254,017710724751 06/10/2022 00:00:00;254,017710724751 07/10/2022 00:00:00;252,777959986805 07/10/2022 00:00:00;252,777959986805 07/10/2022 00:00:00;252,777959986805 10/10/2022 00:00:00;251,839947523702 10/10/2022 00:00:00;251,839947523702 10/10/2022 00:00:00;251,839947523702 11/10/2022 00:00:00;250,055755985493 11/10/2022 00:00:00;250,055755985493 11/10/2022 00:00:00;250,055755985493 12/10/2022 00:00:00;249,104624466963 12/10/2022 00:00:00;249,104624466963 12/10/2022 00:00:00;249,104624466963 13/10/2022 00:00:00;246,185634634232 13/10/2022 00:00:00;246,185634634232 13/10/2022 00:00:00;246,185634634232 14/10/2022 00:00:00;247,989504755583 14/10/2022 00:00:00;247,989504755583 14/10/2022 00:00:00;247,989504755583 17/10/2022 00:00:00;246,297146605370 17/10/2022 00:00:00;246,297146605370 17/10/2022 00:00:00;246,297146605370 18/10/2022 00:00:00;245,923253525672 18/10/2022 00:00:00;245,923253525672 18/10/2022 00:00:00;245,923253525672 19/10/2022 00:00:00;245,792062971392 19/10/2022 00:00:00;245,792062971392 19/10/2022 00:00:00;245,792062971392 20/10/2022 00:00:00;245,188586421703 20/10/2022 00:00:00;245,188586421703 20/10/2022 00:00:00;245,188586421703 21/10/2022 00:00:00;242,000655952698 21/10/2022 00:00:00;242,000655952698 21/10/2022 00:00:00;242,000655952698 24/10/2022 00:00:00;240,085273860209 24/10/2022 00:00:00;240,085273860209 24/10/2022 00:00:00;240,085273860209 25/10/2022 00:00:00;239,855690390219 25/10/2022 00:00:00;239,855690390219 25/10/2022 00:00:00;239,855690390219 26/10/2022 00:00:00;241,003607740170 26/10/2022 00:00:00;241,003607740170 26/10/2022 00:00:00;241,003607740170 27/10/2022 00:00:00;243,614299770343 27/10/2022 00:00:00;243,614299770343 27/10/2022 00:00:00;243,614299770343 28/10/2022 00:00:00;242,453263364964 28/10/2022 00:00:00;242,453263364964 28/10/2022 00:00:00;242,453263364964 31/10/2022 00:00:00;243,935716628329 31/10/2022 00:00:00;243,935716628329 31/10/2022 00:00:00;243,935716628329 02/11/2022 00:00:00;247,930469006156 02/11/2022 00:00:00;247,930469006156 02/11/2022 00:00:00;247,930469006156 03/11/2022 00:00:00;248,776648081263 03/11/2022 00:00:00;248,776648081263 03/11/2022 00:00:00;248,776648081263 04/11/2022 00:00:00;249,235815021243 04/11/2022 00:00:00;249,235815021243 04/11/2022 00:00:00;249,235815021243 07/11/2022 00:00:00;248,822564775261 07/11/2022 00:00:00;248,822564775261 07/11/2022 00:00:00;248,822564775261 08/11/2022 00:00:00;248,789767136691 08/11/2022 00:00:00;248,789767136691 08/11/2022 00:00:00;248,789767136691 09/11/2022 00:00:00;249,288291242955 09/11/2022 00:00:00;249,288291242955 09/11/2022 00:00:00;249,288291242955 10/11/2022 00:00:00;249,872089209501 10/11/2022 00:00:00;249,872089209501 10/11/2022 00:00:00;249,872089209501 14/11/2022 00:00:00;250,685470646037 14/11/2022 00:00:00;250,685470646037 14/11/2022 00:00:00;250,685470646037 15/11/2022 00:00:00;254,076746474177 15/11/2022 00:00:00;254,076746474177 15/11/2022 00:00:00;254,076746474177 16/11/2022 00:00:00;252,548376516814 16/11/2022 00:00:00;252,548376516814 16/11/2022 00:00:00;252,548376516814 17/11/2022 00:00:00;251,367661528294 17/11/2022 00:00:00;251,367661528294 17/11/2022 00:00:00;251,367661528294 18/11/2022 00:00:00;251,466054444004 18/11/2022 00:00:00;251,466054444004 18/11/2022 00:00:00;251,466054444004 21/11/2022 00:00:00;253,302722203924 21/11/2022 00:00:00;253,302722203924 21/11/2022 00:00:00;253,302722203924 22/11/2022 00:00:00;252,417185962534 22/11/2022 00:00:00;252,417185962534 22/11/2022 00:00:00;252,417185962534 23/11/2022 00:00:00;252,082650049120 23/11/2022 00:00:00;252,082650049120 23/11/2022 00:00:00;252,082650049120 24/11/2022 00:00:00;253,164972121930 24/11/2022 00:00:00;253,164972121930 24/11/2022 00:00:00;253,164972121930 25/11/2022 00:00:00;252,705805181950 25/11/2022 00:00:00;252,705805181950 25/11/2022 00:00:00;252,705805181950 28/11/2022 00:00:00;253,578222367912 28/11/2022 00:00:00;253,578222367912 28/11/2022 00:00:00;253,578222367912 29/11/2022 00:00:00;256,077402426947 29/11/2022 00:00:00;256,077402426947 29/11/2022 00:00:00;256,077402426947 30/11/2022 00:00:00;256,792390947774 30/11/2022 00:00:00;256,792390947774 30/11/2022 00:00:00;256,792390947774 01/12/2022 00:00:00;256,562807477784 01/12/2022 00:00:00;256,562807477784 01/12/2022 00:00:00;256,562807477784 02/12/2022 00:00:00;256,359462118649 02/12/2022 00:00:00;256,359462118649 02/12/2022 00:00:00;256,359462118649 05/12/2022 00:00:00;256,818629058630 05/12/2022 00:00:00;256,818629058630 05/12/2022 00:00:00;256,818629058630 06/12/2022 00:00:00;256,077402426947 06/12/2022 00:00:00;256,077402426947 06/12/2022 00:00:00;256,077402426947 07/12/2022 00:00:00;254,411282387591 07/12/2022 00:00:00;254,411282387591 07/12/2022 00:00:00;254,411282387591 08/12/2022 00:00:00;255,047556575849 08/12/2022 00:00:00;255,047556575849 08/12/2022 00:00:00;255,047556575849 09/12/2022 00:00:00;255,919973761811 09/12/2022 00:00:00;255,919973761811 09/12/2022 00:00:00;255,919973761811 12/12/2022 00:00:00;254,352246638165 12/12/2022 00:00:00;254,352246638165 12/12/2022 00:00:00;254,352246638165 13/12/2022 00:00:00;254,509675303301 13/12/2022 00:00:00;254,509675303301 13/12/2022 00:00:00;254,509675303301 14/12/2022 00:00:00;253,807805837902 14/12/2022 00:00:00;253,807805837902 14/12/2022 00:00:00;253,807805837902 15/12/2022 00:00:00;252,745162348234 15/12/2022 00:00:00;252,745162348234 15/12/2022 00:00:00;252,745162348234 16/12/2022 00:00:00;252,686126598808 16/12/2022 00:00:00;252,686126598808 16/12/2022 00:00:00;252,686126598808 19/12/2022 00:00:00;252,115447687690 19/12/2022 00:00:00;252,115447687690 19/12/2022 00:00:00;252,115447687690 20/12/2022 00:00:00;250,265660872341 20/12/2022 00:00:00;250,265660872341 20/12/2022 00:00:00;250,265660872341 21/12/2022 00:00:00;251,643161692281 21/12/2022 00:00:00;251,643161692281 21/12/2022 00:00:00;251,643161692281 22/12/2022 00:00:00;252,791079042232 22/12/2022 00:00:00;252,791079042232 22/12/2022 00:00:00;252,791079042232 23/12/2022 00:00:00;251,597244998283 23/12/2022 00:00:00;251,597244998283 23/12/2022 00:00:00;251,597244998283 27/12/2022 00:00:00;250,869137422029 27/12/2022 00:00:00;250,869137422029 27/12/2022 00:00:00;250,869137422029 28/12/2022 00:00:00;251,210232863157 28/12/2022 00:00:00;251,210232863157 28/12/2022 00:00:00;251,210232863157 29/12/2022 00:00:00;250,226303706057 29/12/2022 00:00:00;250,226303706057 29/12/2022 00:00:00;250,226303706057 30/12/2022 00:00:00;248,966874384968 30/12/2022 00:00:00;248,966874384968 30/12/2022 00:00:00;248,966874384968 02/01/2023 00:00:00;250,003279763781 02/01/2023 00:00:00;250,003279763781 02/01/2023 00:00:00;250,003279763781 03/01/2023 00:00:00;253,617579534196 03/01/2023 00:00:00;253,617579534196 03/01/2023 00:00:00;253,617579534196 04/01/2023 00:00:00;254,660544440723 04/01/2023 00:00:00;254,660544440723 04/01/2023 00:00:00;254,660544440723 05/01/2023 00:00:00;256,346343063221 05/01/2023 00:00:00;256,346343063221 05/01/2023 00:00:00;256,346343063221 06/01/2023 00:00:00;255,506723515829 06/01/2023 00:00:00;255,506723515829 06/01/2023 00:00:00;255,506723515829 09/01/2023 00:00:00;256,549688422355 09/01/2023 00:00:00;256,549688422355 09/01/2023 00:00:00;256,549688422355 10/01/2023 00:00:00;255,906854706383 10/01/2023 00:00:00;255,906854706383 10/01/2023 00:00:00;255,906854706383 11/01/2023 00:00:00;256,707117087491 11/01/2023 00:00:00;256,707117087491 11/01/2023 00:00:00;256,707117087491 12/01/2023 00:00:00;255,821580846101 12/01/2023 00:00:00;255,821580846101 12/01/2023 00:00:00;255,821580846101 13/01/2023 00:00:00;257,894391603726 13/01/2023 00:00:00;257,894391603726 13/01/2023 00:00:00;257,894391603726 16/01/2023 00:00:00;257,927189242296 16/01/2023 00:00:00;257,927189242296 16/01/2023 00:00:00;257,927189242296 17/01/2023 00:00:00;258,209248933998 17/01/2023 00:00:00;258,209248933998 17/01/2023 00:00:00;258,209248933998 18/01/2023 00:00:00;259,632666447936 18/01/2023 00:00:00;259,632666447936 18/01/2023 00:00:00;259,632666447936 19/01/2023 00:00:00;259,147261397100 19/01/2023 00:00:00;259,147261397100 19/01/2023 00:00:00;259,147261397100 20/01/2023 00:00:00;258,878320760826 20/01/2023 00:00:00;258,878320760826 20/01/2023 00:00:00;258,878320760826 23/01/2023 00:00:00;259,612987864794 23/01/2023 00:00:00;259,612987864794 23/01/2023 00:00:00;259,612987864794 24/01/2023 00:00:00;259,330928173092 24/01/2023 00:00:00;259,330928173092 24/01/2023 00:00:00;259,330928173092 25/01/2023 00:00:00;258,701213512548 25/01/2023 00:00:00;258,701213512548 25/01/2023 00:00:00;258,701213512548 26/01/2023 00:00:00;260,183666775913 26/01/2023 00:00:00;260,183666775913 26/01/2023 00:00:00;260,183666775913 27/01/2023 00:00:00;260,675631354463 27/01/2023 00:00:00;260,675631354463 27/01/2023 00:00:00;260,675631354463 30/01/2023 00:00:00;259,219416201954 30/01/2023 00:00:00;259,219416201954 30/01/2023 00:00:00;259,219416201954 31/01/2023 00:00:00;257,763201049446 31/01/2023 00:00:00;257,763201049446 31/01/2023 00:00:00;257,763201049446 01/02/2023 00:00:00;257,317153164893 01/02/2023 00:00:00;257,317153164893 01/02/2023 00:00:00;257,317153164893 02/02/2023 00:00:00;260,774024270173 02/02/2023 00:00:00;260,774024270173 02/02/2023 00:00:00;260,774024270173 03/02/2023 00:00:00;261,515250901855 03/02/2023 00:00:00;261,515250901855 03/02/2023 00:00:00;261,515250901855 06/02/2023 00:00:00;259,586749753938 06/02/2023 00:00:00;259,586749753938 06/02/2023 00:00:00;259,586749753938 07/02/2023 00:00:00;259,448999671944 07/02/2023 00:00:00;259,448999671944 07/02/2023 00:00:00;259,448999671944 08/02/2023 00:00:00;259,389963922518 08/02/2023 00:00:00;259,389963922518 08/02/2023 00:00:00;259,389963922518 09/02/2023 00:00:00;260,163988192770 09/02/2023 00:00:00;260,163988192770 09/02/2023 00:00:00;260,163988192770 10/02/2023 00:00:00;258,865201705398 10/02/2023 00:00:00;258,865201705398 10/02/2023 00:00:00;258,865201705398 13/02/2023 00:00:00;257,809117743443 13/02/2023 00:00:00;257,809117743443 13/02/2023 00:00:00;257,809117743443 14/02/2023 00:00:00;257,454903246887 14/02/2023 00:00:00;257,454903246887 14/02/2023 00:00:00;257,454903246887 15/02/2023 00:00:00;257,054772056333 15/02/2023 00:00:00;257,054772056333 15/02/2023 00:00:00;257,054772056333 16/02/2023 00:00:00;257,448343719173 16/02/2023 00:00:00;257,448343719173 16/02/2023 00:00:00;257,448343719173 17/02/2023 00:00:00;255,657592653251 17/02/2023 00:00:00;255,657592653251 17/02/2023 00:00:00;255,657592653251 20/02/2023 00:00:00;256,503771728357 20/02/2023 00:00:00;256,503771728357 20/02/2023 00:00:00;256,503771728357 21/02/2023 00:00:00;255,218104296412 21/02/2023 00:00:00;255,218104296412 21/02/2023 00:00:00;255,218104296412 22/02/2023 00:00:00;254,739258773290 22/02/2023 00:00:00;254,739258773290 22/02/2023 00:00:00;254,739258773290 23/02/2023 00:00:00;256,543128894641 23/02/2023 00:00:00;256,543128894641 23/02/2023 00:00:00;256,543128894641 24/02/2023 00:00:00;255,729747458105 24/02/2023 00:00:00;255,729747458105 24/02/2023 00:00:00;255,729747458105 27/02/2023 00:00:00;254,995080354136 27/02/2023 00:00:00;254,995080354136 27/02/2023 00:00:00;254,995080354136 28/02/2023 00:00:00;255,080354214418 28/02/2023 00:00:00;255,080354214418 28/02/2023 00:00:00;255,080354214418 01/03/2023 00:00:00;254,306329944166 01/03/2023 00:00:00;254,306329944166 01/03/2023 00:00:00;254,306329944166 02/03/2023 00:00:00;254,562151525012 02/03/2023 00:00:00;254,562151525012 02/03/2023 00:00:00;254,562151525012 03/03/2023 00:00:00;255,716628402676 03/03/2023 00:00:00;255,716628402676 03/03/2023 00:00:00;255,716628402676 06/03/2023 00:00:00;255,637914070108 06/03/2023 00:00:00;255,637914070108 06/03/2023 00:00:00;255,637914070108 07/03/2023 00:00:00;256,759593309203 07/03/2023 00:00:00;256,759593309203 07/03/2023 00:00:00;256,759593309203 08/03/2023 00:00:00;256,267628730653 08/03/2023 00:00:00;256,267628730653 08/03/2023 00:00:00;256,267628730653 09/03/2023 00:00:00;254,070186946462 09/03/2023 00:00:00;254,070186946462 09/03/2023 00:00:00;254,070186946462 10/03/2023 00:00:00;251,853066579129 10/03/2023 00:00:00;251,853066579129 10/03/2023 00:00:00;251,853066579129 13/03/2023 00:00:00;250,869137422029 13/03/2023 00:00:00;250,869137422029 13/03/2023 00:00:00;250,869137422029 14/03/2023 00:00:00;250,331256149480 14/03/2023 00:00:00;250,331256149480 14/03/2023 00:00:00;250,331256149480 15/03/2023 00:00:00;251,767792718847 15/03/2023 00:00:00;251,767792718847 15/03/2023 00:00:00;251,767792718847 16/03/2023 00:00:00;251,695637913993 16/03/2023 00:00:00;251,695637913993 16/03/2023 00:00:00;251,695637913993 17/03/2023 00:00:00;250,836339783458 17/03/2023 00:00:00;250,836339783458 17/03/2023 00:00:00;250,836339783458 20/03/2023 00:00:00;248,829124302974 20/03/2023 00:00:00;248,829124302974 20/03/2023 00:00:00;248,829124302974 21/03/2023 00:00:00;248,652017054696 21/03/2023 00:00:00;248,652017054696 21/03/2023 00:00:00;248,652017054696 22/03/2023 00:00:00;248,711052804122 22/03/2023 00:00:00;248,711052804122 22/03/2023 00:00:00;248,711052804122 23/03/2023 00:00:00;250,836339783458 23/03/2023 00:00:00;250,836339783458 23/03/2023 00:00:00;250,836339783458 24/03/2023 00:00:00;251,708756969421 24/03/2023 00:00:00;251,708756969421 24/03/2023 00:00:00;251,708756969421 27/03/2023 00:00:00;250,154148901202 27/03/2023 00:00:00;250,154148901202 27/03/2023 00:00:00;250,154148901202 28/03/2023 00:00:00;249,878648737214 28/03/2023 00:00:00;249,878648737214 28/03/2023 00:00:00;249,878648737214 29/03/2023 00:00:00;250,626434896610 29/03/2023 00:00:00;250,626434896610 29/03/2023 00:00:00;250,626434896610 30/03/2023 00:00:00;250,593637258040 30/03/2023 00:00:00;250,593637258040 30/03/2023 00:00:00;250,593637258040 31/03/2023 00:00:00;252,305673991395 31/03/2023 00:00:00;252,305673991395 31/03/2023 00:00:00;252,305673991395 03/04/2023 00:00:00;251,734995080277 03/04/2023 00:00:00;251,734995080277 03/04/2023 00:00:00;251,734995080277 04/04/2023 00:00:00;251,170875696872 04/04/2023 00:00:00;251,170875696872 04/04/2023 00:00:00;251,170875696872 05/04/2023 00:00:00;251,807149885131 05/04/2023 00:00:00;251,807149885131 05/04/2023 00:00:00;251,807149885131 06/04/2023 00:00:00;251,433256805433 06/04/2023 00:00:00;251,433256805433 06/04/2023 00:00:00;251,433256805433 11/04/2023 00:00:00;252,043292882835 11/04/2023 00:00:00;252,043292882835 11/04/2023 00:00:00;252,043292882835 12/04/2023 00:00:00;250,147589373488 12/04/2023 00:00:00;250,147589373488 12/04/2023 00:00:00;250,147589373488 13/04/2023 00:00:00;249,465398491232 13/04/2023 00:00:00;249,465398491232 13/04/2023 00:00:00;249,465398491232 14/04/2023 00:00:00;249,832732043216 14/04/2023 00:00:00;249,832732043216 14/04/2023 00:00:00;249,832732043216 17/04/2023 00:00:00;251,118399475160 17/04/2023 00:00:00;251,118399475160 17/04/2023 00:00:00;251,118399475160 18/04/2023 00:00:00;250,141029845774 18/04/2023 00:00:00;250,141029845774 18/04/2023 00:00:00;250,141029845774 19/04/2023 00:00:00;248,888160052399 19/04/2023 00:00:00;248,888160052399 19/04/2023 00:00:00;248,888160052399 20/04/2023 00:00:00;248,599540832983 20/04/2023 00:00:00;248,599540832983 20/04/2023 00:00:00;248,599540832983 21/04/2023 00:00:00;246,867825516487 21/04/2023 00:00:00;246,867825516487 21/04/2023 00:00:00;246,867825516487 24/04/2023 00:00:00;245,286979337412 24/04/2023 00:00:00;245,286979337412 24/04/2023 00:00:00;245,286979337412 25/04/2023 00:00:00;246,106920301662 25/04/2023 00:00:00;246,106920301662 25/04/2023 00:00:00;246,106920301662 26/04/2023 00:00:00;245,641193833968 26/04/2023 00:00:00;245,641193833968 26/04/2023 00:00:00;245,641193833968 27/04/2023 00:00:00;245,942932108812 27/04/2023 00:00:00;245,942932108812 27/04/2023 00:00:00;245,942932108812 28/04/2023 00:00:00;247,084289931049 28/04/2023 00:00:00;247,084289931049 28/04/2023 00:00:00;247,084289931049 02/05/2023 00:00:00;246,716956379065 02/05/2023 00:00:00;246,716956379065 02/05/2023 00:00:00;246,716956379065 03/05/2023 00:00:00;246,198753689658 03/05/2023 00:00:00;246,198753689658 03/05/2023 00:00:00;246,198753689658 04/05/2023 00:00:00;247,103968514191 04/05/2023 00:00:00;247,103968514191 04/05/2023 00:00:00;247,103968514191 05/05/2023 00:00:00;247,012135126195 05/05/2023 00:00:00;247,012135126195 05/05/2023 00:00:00;247,012135126195 09/05/2023 00:00:00;247,877992784443 09/05/2023 00:00:00;247,877992784443 09/05/2023 00:00:00;247,877992784443 10/05/2023 00:00:00;247,871433256729 10/05/2023 00:00:00;247,871433256729 10/05/2023 00:00:00;247,871433256729 11/05/2023 00:00:00;249,209576910385 11/05/2023 00:00:00;249,209576910385 11/05/2023 00:00:00;249,209576910385 12/05/2023 00:00:00;250,403410954334 12/05/2023 00:00:00;250,403410954334 12/05/2023 00:00:00;250,403410954334 15/05/2023 00:00:00;249,590029517798 15/05/2023 00:00:00;249,590029517798 15/05/2023 00:00:00;249,590029517798 16/05/2023 00:00:00;249,334207936951 16/05/2023 00:00:00;249,334207936951 16/05/2023 00:00:00;249,334207936951 17/05/2023 00:00:00;249,275172187525 17/05/2023 00:00:00;249,275172187525 17/05/2023 00:00:00;249,275172187525 19/05/2023 00:00:00;249,399803214091 19/05/2023 00:00:00;249,399803214091 19/05/2023 00:00:00;249,399803214091 22/05/2023 00:00:00;249,386684158663 22/05/2023 00:00:00;249,386684158663 22/05/2023 00:00:00;249,386684158663 23/05/2023 00:00:00;249,799934404646 23/05/2023 00:00:00;249,799934404646 23/05/2023 00:00:00;249,799934404646 24/05/2023 00:00:00;249,616267628653 24/05/2023 00:00:00;249,616267628653 24/05/2023 00:00:00;249,616267628653 25/05/2023 00:00:00;249,780255821504 25/05/2023 00:00:00;249,780255821504 25/05/2023 00:00:00;249,780255821504 26/05/2023 00:00:00;249,872089209500 26/05/2023 00:00:00;249,872089209500 26/05/2023 00:00:00;249,872089209500 30/05/2023 00:00:00;251,072482781162 30/05/2023 00:00:00;251,072482781162 30/05/2023 00:00:00;251,072482781162 31/05/2023 00:00:00;251,321744834294 31/05/2023 00:00:00;251,321744834294 31/05/2023 00:00:00;251,321744834294 01/06/2023 00:00:00;250,665792062894 01/06/2023 00:00:00;250,665792062894 01/06/2023 00:00:00;250,665792062894 02/06/2023 00:00:00;253,742210560761 02/06/2023 00:00:00;253,742210560761 02/06/2023 00:00:00;253,742210560761 05/06/2023 00:00:00;253,656936700479 05/06/2023 00:00:00;253,656936700479 05/06/2023 00:00:00;253,656936700479 06/06/2023 00:00:00;254,345687110449 06/06/2023 00:00:00;254,345687110449 06/06/2023 00:00:00;254,345687110449 07/06/2023 00:00:00;254,988520826421 07/06/2023 00:00:00;254,988520826421 07/06/2023 00:00:00;254,988520826421 08/06/2023 00:00:00;252,915710068797 08/06/2023 00:00:00;252,915710068797 08/06/2023 00:00:00;252,915710068797 09/06/2023 00:00:00;254,319448999593 09/06/2023 00:00:00;254,319448999593 09/06/2023 00:00:00;254,319448999593 12/06/2023 00:00:00;254,476877664729 12/06/2023 00:00:00;254,476877664729 12/06/2023 00:00:00;254,476877664729 13/06/2023 00:00:00;255,244342407267 13/06/2023 00:00:00;255,244342407267 13/06/2023 00:00:00;255,244342407267 14/06/2023 00:00:00;254,968842243279 14/06/2023 00:00:00;254,968842243279 14/06/2023 00:00:00;254,968842243279 15/06/2023 00:00:00;253,414234175061 15/06/2023 00:00:00;253,414234175061 15/06/2023 00:00:00;253,414234175061 16/06/2023 00:00:00;254,175139389885 16/06/2023 00:00:00;254,175139389885 16/06/2023 00:00:00;254,175139389885 19/06/2023 00:00:00;253,486388979915 19/06/2023 00:00:00;253,486388979915 19/06/2023 00:00:00;253,486388979915 20/06/2023 00:00:00;252,390947851676 20/06/2023 00:00:00;252,390947851676 20/06/2023 00:00:00;252,390947851676 21/06/2023 00:00:00;250,455887176046 21/06/2023 00:00:00;250,455887176046 21/06/2023 00:00:00;250,455887176046 22/06/2023 00:00:00;250,737946867748 22/06/2023 00:00:00;250,737946867748 22/06/2023 00:00:00;250,737946867748 23/06/2023 00:00:00;251,328304362008 23/06/2023 00:00:00;251,328304362008 23/06/2023 00:00:00;251,328304362008 26/06/2023 00:00:00;251,256149557154 26/06/2023 00:00:00;251,256149557154 26/06/2023 00:00:00;251,256149557154 27/06/2023 00:00:00;250,724827812320 27/06/2023 00:00:00;250,724827812320 27/06/2023 00:00:00;250,724827812320 28/06/2023 00:00:00;251,347982945150 28/06/2023 00:00:00;251,347982945150 28/06/2023 00:00:00;251,347982945150 29/06/2023 00:00:00;251,675959330850 29/06/2023 00:00:00;251,675959330850 29/06/2023 00:00:00;251,675959330850 30/06/2023 00:00:00;251,630042636852 30/06/2023 00:00:00;251,630042636852 30/06/2023 00:00:00;251,630042636852 03/07/2023 00:00:00;252,535257461384 03/07/2023 00:00:00;252,535257461384 03/07/2023 00:00:00;252,535257461384 04/07/2023 00:00:00;253,742210560761 04/07/2023 00:00:00;253,742210560761 04/07/2023 00:00:00;253,742210560761 05/07/2023 00:00:00;253,171531649642 05/07/2023 00:00:00;253,171531649642 05/07/2023 00:00:00;253,171531649642 06/07/2023 00:00:00;249,734339127505 06/07/2023 00:00:00;249,734339127505 06/07/2023 00:00:00;249,734339127505 07/07/2023 00:00:00;247,405706789034 07/07/2023 00:00:00;247,405706789034 07/07/2023 00:00:00;247,405706789034 10/07/2023 00:00:00;246,880944571914 10/07/2023 00:00:00;246,880944571914 10/07/2023 00:00:00;246,880944571914 11/07/2023 00:00:00;248,232207280998 11/07/2023 00:00:00;248,232207280998 11/07/2023 00:00:00;248,232207280998 12/07/2023 00:00:00;248,802886192117 12/07/2023 00:00:00;248,802886192117 12/07/2023 00:00:00;248,802886192117 13/07/2023 00:00:00;249,294850770667 13/07/2023 00:00:00;249,294850770667 13/07/2023 00:00:00;249,294850770667 17/07/2023 00:00:00;248,835683830687 17/07/2023 00:00:00;248,835683830687 17/07/2023 00:00:00;248,835683830687 18/07/2023 00:00:00;249,557231879227 18/07/2023 00:00:00;249,557231879227 18/07/2023 00:00:00;249,557231879227 19/07/2023 00:00:00;250,167267956629 19/07/2023 00:00:00;250,167267956629 19/07/2023 00:00:00;250,167267956629 20/07/2023 00:00:00;250,049196457777 20/07/2023 00:00:00;250,049196457777 20/07/2023 00:00:00;250,049196457777 21/07/2023 00:00:00;250,370613315763 21/07/2023 00:00:00;250,370613315763 21/07/2023 00:00:00;250,370613315763 24/07/2023 00:00:00;252,377828796248 24/07/2023 00:00:00;252,377828796248 24/07/2023 00:00:00;252,377828796248 25/07/2023 00:00:00;253,420793702774 25/07/2023 00:00:00;253,420793702774 25/07/2023 00:00:00;253,420793702774 26/07/2023 00:00:00;252,823876680800 26/07/2023 00:00:00;252,823876680800 26/07/2023 00:00:00;252,823876680800 27/07/2023 00:00:00;255,559199737539 27/07/2023 00:00:00;255,559199737539 27/07/2023 00:00:00;255,559199737539 28/07/2023 00:00:00;255,473925877257 28/07/2023 00:00:00;255,473925877257 28/07/2023 00:00:00;255,473925877257 31/07/2023 00:00:00;256,431616923502 31/07/2023 00:00:00;256,431616923502 31/07/2023 00:00:00;256,431616923502 01/08/2023 00:00:00;255,860938012383 01/08/2023 00:00:00;255,860938012383 01/08/2023 00:00:00;255,860938012383 02/08/2023 00:00:00;253,663496228192 02/08/2023 00:00:00;253,663496228192 02/08/2023 00:00:00;253,663496228192 03/08/2023 00:00:00;252,482781239672 03/08/2023 00:00:00;252,482781239672 03/08/2023 00:00:00;252,482781239672 04/08/2023 00:00:00;251,951459494838 04/08/2023 00:00:00;251,951459494838 04/08/2023 00:00:00;251,951459494838 07/08/2023 00:00:00;251,833387995986 07/08/2023 00:00:00;251,833387995986 07/08/2023 00:00:00;251,833387995986 08/08/2023 00:00:00;252,200721547970 08/08/2023 00:00:00;252,200721547970 08/08/2023 00:00:00;252,200721547970 09/08/2023 00:00:00;252,148245326258 09/08/2023 00:00:00;252,148245326258 09/08/2023 00:00:00;252,148245326258 10/08/2023 00:00:00;252,764840931374 10/08/2023 00:00:00;252,764840931374 10/08/2023 00:00:00;252,764840931374 11/08/2023 00:00:00;251,059363725733 11/08/2023 00:00:00;251,059363725733 11/08/2023 00:00:00;251,059363725733 14/08/2023 00:00:00;250,337815677193 14/08/2023 00:00:00;250,337815677193 14/08/2023 00:00:00;250,337815677193 16/08/2023 00:00:00;248,474909806416 16/08/2023 00:00:00;248,474909806416 16/08/2023 00:00:00;248,474909806416 17/08/2023 00:00:00;248,041980977292 17/08/2023 00:00:00;248,041980977292 17/08/2023 00:00:00;248,041980977292 18/08/2023 00:00:00;246,966218432196 18/08/2023 00:00:00;246,966218432196 18/08/2023 00:00:00;246,966218432196 21/08/2023 00:00:00;245,673991472537 21/08/2023 00:00:00;245,673991472537 21/08/2023 00:00:00;245,673991472537 22/08/2023 00:00:00;246,999016070766 22/08/2023 00:00:00;246,999016070766 22/08/2023 00:00:00;246,999016070766 23/08/2023 00:00:00;248,638897999266 23/08/2023 00:00:00;248,638897999266 23/08/2023 00:00:00;248,638897999266 24/08/2023 00:00:00;250,882256477455 24/08/2023 00:00:00;250,882256477455 24/08/2023 00:00:00;250,882256477455 25/08/2023 00:00:00;250,659232535179 25/08/2023 00:00:00;250,659232535179 25/08/2023 00:00:00;250,659232535179 28/08/2023 00:00:00;251,111839947445 28/08/2023 00:00:00;251,111839947445 28/08/2023 00:00:00;251,111839947445 29/08/2023 00:00:00;251,203673335441 29/08/2023 00:00:00;251,203673335441 29/08/2023 00:00:00;251,203673335441 30/08/2023 00:00:00;250,547720564041 30/08/2023 00:00:00;250,547720564041 30/08/2023 00:00:00;250,547720564041 31/08/2023 00:00:00;251,400459166861 31/08/2023 00:00:00;251,400459166861 31/08/2023 00:00:00;251,400459166861 01/09/2023 00:00:00;253,040341095362 01/09/2023 00:00:00;253,040341095362 01/09/2023 00:00:00;253,040341095362 04/09/2023 00:00:00;253,158412594214 04/09/2023 00:00:00;253,158412594214 04/09/2023 00:00:00;253,158412594214 05/09/2023 00:00:00;253,322400787064 05/09/2023 00:00:00;253,322400787064 05/09/2023 00:00:00;253,322400787064 06/09/2023 00:00:00;252,181042964828 06/09/2023 00:00:00;252,181042964828 06/09/2023 00:00:00;252,181042964828 07/09/2023 00:00:00;251,571006887425 07/09/2023 00:00:00;251,571006887425 07/09/2023 00:00:00;251,571006887425 08/09/2023 00:00:00;252,056411938261 08/09/2023 00:00:00;252,056411938261 08/09/2023 00:00:00;252,056411938261 11/09/2023 00:00:00;251,518530665713 11/09/2023 00:00:00;251,518530665713 11/09/2023 00:00:00;251,518530665713 12/09/2023 00:00:00;251,761233191131 12/09/2023 00:00:00;251,761233191131 12/09/2023 00:00:00;251,761233191131 13/09/2023 00:00:00;251,872745162269 13/09/2023 00:00:00;251,872745162269 13/09/2023 00:00:00;251,872745162269 14/09/2023 00:00:00;254,430960970730 14/09/2023 00:00:00;254,430960970730 14/09/2023 00:00:00;254,430960970730 15/09/2023 00:00:00;253,834043948756 15/09/2023 00:00:00;253,834043948756 15/09/2023 00:00:00;253,834043948756 18/09/2023 00:00:00;252,489340767386 18/09/2023 00:00:00;252,489340767386 18/09/2023 00:00:00;252,489340767386 19/09/2023 00:00:00;252,076090521403 19/09/2023 00:00:00;252,076090521403 19/09/2023 00:00:00;252,076090521403 20/09/2023 00:00:00;252,581174155382 20/09/2023 00:00:00;252,581174155382 20/09/2023 00:00:00;252,581174155382 21/09/2023 00:00:00;250,095113151775 21/09/2023 00:00:00;250,095113151775 21/09/2023 00:00:00;250,095113151775 22/09/2023 00:00:00;251,124959002873 22/09/2023 00:00:00;251,124959002873 22/09/2023 00:00:00;251,124959002873 25/09/2023 00:00:00;250,724827812319 25/09/2023 00:00:00;250,724827812319 25/09/2023 00:00:00;250,724827812319 26/09/2023 00:00:00;249,872089209498 26/09/2023 00:00:00;249,872089209498 26/09/2023 00:00:00;249,872089209498 27/09/2023 00:00:00;251,092161364303 27/09/2023 00:00:00;251,092161364303 27/09/2023 00:00:00;251,092161364303 28/09/2023 00:00:00;248,087897671290 28/09/2023 00:00:00;248,087897671290 28/09/2023 00:00:00;248,087897671290 29/09/2023 00:00:00;249,570350934654 29/09/2023 00:00:00;249,570350934654 29/09/2023 00:00:00;249,570350934654 02/10/2023 00:00:00;249,852410626356 02/10/2023 00:00:00;249,852410626356 02/10/2023 00:00:00;249,852410626356 03/10/2023 00:00:00;247,910790423012 03/10/2023 00:00:00;247,910790423012 03/10/2023 00:00:00;247,910790423012 04/10/2023 00:00:00;245,942932108811 04/10/2023 00:00:00;245,942932108811 04/10/2023 00:00:00;245,942932108811 05/10/2023 00:00:00;245,168907838559 05/10/2023 00:00:00;245,168907838559 05/10/2023 00:00:00;245,168907838559 06/10/2023 00:00:00;244,873729091428 06/10/2023 00:00:00;244,873729091428 06/10/2023 00:00:00;244,873729091428 09/10/2023 00:00:00;244,788455231146 09/10/2023 00:00:00;244,788455231146 09/10/2023 00:00:00;244,788455231146 10/10/2023 00:00:00;246,939980321339 10/10/2023 00:00:00;246,939980321339 10/10/2023 00:00:00;246,939980321339 11/10/2023 00:00:00;248,278123974996 11/10/2023 00:00:00;248,278123974996 11/10/2023 00:00:00;248,278123974996 12/10/2023 00:00:00;249,242374548954 12/10/2023 00:00:00;249,242374548954 12/10/2023 00:00:00;249,242374548954 13/10/2023 00:00:00;248,697933748692 13/10/2023 00:00:00;248,697933748692 13/10/2023 00:00:00;248,697933748692 16/10/2023 00:00:00;247,582814037311 16/10/2023 00:00:00;247,582814037311 16/10/2023 00:00:00;247,582814037311 17/10/2023 00:00:00;246,513611019929 17/10/2023 00:00:00;246,513611019929 17/10/2023 00:00:00;246,513611019929 18/10/2023 00:00:00;245,391931780835 18/10/2023 00:00:00;245,391931780835 18/10/2023 00:00:00;245,391931780835 19/10/2023 00:00:00;243,358478189494 19/10/2023 00:00:00;243,358478189494 19/10/2023 00:00:00;243,358478189494 20/10/2023 00:00:00;242,085929812977 20/10/2023 00:00:00;242,085929812977 20/10/2023 00:00:00;242,085929812977 23/10/2023 00:00:00;240,688750409895 23/10/2023 00:00:00;240,688750409895 23/10/2023 00:00:00;240,688750409895 24/10/2023 00:00:00;243,561823548628 24/10/2023 00:00:00;243,561823548628 24/10/2023 00:00:00;243,561823548628 25/10/2023 00:00:00;243,627418825768 25/10/2023 00:00:00;243,627418825768 25/10/2023 00:00:00;243,627418825768 26/10/2023 00:00:00;243,148573302646 26/10/2023 00:00:00;243,148573302646 26/10/2023 00:00:00;243,148573302646 27/10/2023 00:00:00;243,883240406614 27/10/2023 00:00:00;243,883240406614 27/10/2023 00:00:00;243,883240406614 30/10/2023 00:00:00;243,542144965486 30/10/2023 00:00:00;243,542144965486 30/10/2023 00:00:00;243,542144965486 31/10/2023 00:00:00;243,725811741478 31/10/2023 00:00:00;243,725811741478 31/10/2023 00:00:00;243,725811741478 02/11/2023 00:00:00;247,832076090443 02/11/2023 00:00:00;247,832076090443 02/11/2023 00:00:00;247,832076090443 03/11/2023 00:00:00;249,104624466960 03/11/2023 00:00:00;249,104624466960 03/11/2023 00:00:00;249,104624466960 06/11/2023 00:00:00;249,596589045510 06/11/2023 00:00:00;249,596589045510 06/11/2023 00:00:00;249,596589045510 07/11/2023 00:00:00;249,544112823798 07/11/2023 00:00:00;249,544112823798 07/11/2023 00:00:00;249,544112823798 08/11/2023 00:00:00;249,386684158662 08/11/2023 00:00:00;249,386684158662 08/11/2023 00:00:00;249,386684158662 09/11/2023 00:00:00;249,649065267222 09/11/2023 00:00:00;249,649065267222 09/11/2023 00:00:00;249,649065267222 10/11/2023 00:00:00;248,028861921863 10/11/2023 00:00:00;248,028861921863 10/11/2023 00:00:00;248,028861921863 13/11/2023 00:00:00;247,779599868731 13/11/2023 00:00:00;247,779599868731 13/11/2023 00:00:00;247,779599868731 14/11/2023 00:00:00;247,595933092739 14/11/2023 00:00:00;247,595933092739 14/11/2023 00:00:00;247,595933092739 15/11/2023 00:00:00;249,419481797232 15/11/2023 00:00:00;249,419481797232 15/11/2023 00:00:00;249,419481797232 16/11/2023 00:00:00;248,776648081260 16/11/2023 00:00:00;248,776648081260 16/11/2023 00:00:00;248,776648081260 17/11/2023 00:00:00;248,468350278701 17/11/2023 00:00:00;248,468350278701 17/11/2023 00:00:00;248,468350278701 20/11/2023 00:00:00;248,507707444985 20/11/2023 00:00:00;248,507707444985 20/11/2023 00:00:00;248,507707444985 21/11/2023 00:00:00;249,681862905792 21/11/2023 00:00:00;249,681862905792 21/11/2023 00:00:00;249,681862905792 22/11/2023 00:00:00;250,344375204906 22/11/2023 00:00:00;250,344375204906 22/11/2023 00:00:00;250,344375204906 23/11/2023 00:00:00;250,305018038622 23/11/2023 00:00:00;250,305018038622 23/11/2023 00:00:00;250,305018038622 24/11/2023 00:00:00;248,789767136688 24/11/2023 00:00:00;248,789767136688 24/11/2023 00:00:00;248,789767136688 27/11/2023 00:00:00;248,520826500413 27/11/2023 00:00:00;248,520826500413 27/11/2023 00:00:00;248,520826500413 28/11/2023 00:00:00;248,907838635540 28/11/2023 00:00:00;248,907838635540 28/11/2023 00:00:00;248,907838635540 29/11/2023 00:00:00;250,259101344624 29/11/2023 00:00:00;250,259101344624 29/11/2023 00:00:00;250,259101344624 30/11/2023 00:00:00;251,452935388572 30/11/2023 00:00:00;251,452935388572 30/11/2023 00:00:00;251,452935388572 01/12/2023 00:00:00;252,082650049117 01/12/2023 00:00:00;252,082650049117 01/12/2023 00:00:00;252,082650049117 04/12/2023 00:00:00;253,105936372501 04/12/2023 00:00:00;253,105936372501 04/12/2023 00:00:00;253,105936372501 05/12/2023 00:00:00;253,886520170467 05/12/2023 00:00:00;253,886520170467 05/12/2023 00:00:00;253,886520170467 06/12/2023 00:00:00;255,795342735242 06/12/2023 00:00:00;255,795342735242 06/12/2023 00:00:00;255,795342735242 07/12/2023 00:00:00;254,916366021566 07/12/2023 00:00:00;254,916366021566 07/12/2023 00:00:00;254,916366021566 08/12/2023 00:00:00;255,329616267548 08/12/2023 00:00:00;255,329616267548 08/12/2023 00:00:00;255,329616267548 11/12/2023 00:00:00;255,073794686702 11/12/2023 00:00:00;255,073794686702 11/12/2023 00:00:00;255,073794686702 12/12/2023 00:00:00;254,594949163580 12/12/2023 00:00:00;254,594949163580 12/12/2023 00:00:00;254,594949163580 13/12/2023 00:00:00;253,342079370205 13/12/2023 00:00:00;253,342079370205 13/12/2023 00:00:00;253,342079370205 14/12/2023 00:00:00;255,965890455806 14/12/2023 00:00:00;255,965890455806 14/12/2023 00:00:00;255,965890455806 15/12/2023 00:00:00;258,550344375123 15/12/2023 00:00:00;258,550344375123 15/12/2023 00:00:00;258,550344375123 18/12/2023 00:00:00;257,507379468597 18/12/2023 00:00:00;257,507379468597 18/12/2023 00:00:00;257,507379468597 19/12/2023 00:00:00;257,507379468597 19/12/2023 00:00:00;257,507379468597 19/12/2023 00:00:00;257,507379468597 20/12/2023 00:00:00;258,261725155707 20/12/2023 00:00:00;258,261725155707 20/12/2023 00:00:00;258,261725155707 21/12/2023 00:00:00;257,035093473188 21/12/2023 00:00:00;257,035093473188 21/12/2023 00:00:00;257,035093473188 22/12/2023 00:00:00;256,333224007790 22/12/2023 00:00:00;256,333224007790 22/12/2023 00:00:00;256,333224007790 27/12/2023 00:00:00;256,038045260660 27/12/2023 00:00:00;256,038045260660 27/12/2023 00:00:00;256,038045260660 28/12/2023 00:00:00;257,723843883159 28/12/2023 00:00:00;257,723843883159 28/12/2023 00:00:00;257,723843883159 29/12/2023 00:00:00;257,933748770007 29/12/2023 00:00:00;257,933748770007 29/12/2023 00:00:00;257,933748770007 02/01/2024 00:00:00;258,727451623401 02/01/2024 00:00:00;258,727451623401 02/01/2024 00:00:00;258,727451623401 03/01/2024 00:00:00;256,405378812644 03/01/2024 00:00:00;256,405378812644 03/01/2024 00:00:00;256,405378812644 04/01/2024 00:00:00;255,473925877256 04/01/2024 00:00:00;255,473925877256 04/01/2024 00:00:00;255,473925877256 05/01/2024 00:00:00;255,368973433832 05/01/2024 00:00:00;255,368973433832 05/01/2024 00:00:00;255,368973433832 08/01/2024 00:00:00;254,247294194737 08/01/2024 00:00:00;254,247294194737 08/01/2024 00:00:00;254,247294194737 09/01/2024 00:00:00;254,155460806741 09/01/2024 00:00:00;254,155460806741 09/01/2024 00:00:00;254,155460806741 10/01/2024 00:00:00;253,775008199329 10/01/2024 00:00:00;253,775008199329 10/01/2024 00:00:00;253,775008199329 11/01/2024 00:00:00;254,365365693589 11/01/2024 00:00:00;254,365365693589 11/01/2024 00:00:00;254,365365693589 12/01/2024 00:00:00;256,129878648656 12/01/2024 00:00:00;256,129878648656 12/01/2024 00:00:00;256,129878648656 15/01/2024 00:00:00;255,860938012382 15/01/2024 00:00:00;255,860938012382 15/01/2024 00:00:00;255,860938012382 16/01/2024 00:00:00;255,854378484668 16/01/2024 00:00:00;255,854378484668 16/01/2024 00:00:00;255,854378484668 17/01/2024 00:00:00;253,387996064203 17/01/2024 00:00:00;253,387996064203 17/01/2024 00:00:00;253,387996064203 18/01/2024 00:00:00;253,919317809037 18/01/2024 00:00:00;253,919317809037 18/01/2024 00:00:00;253,919317809037 19/01/2024 00:00:00;253,289603148493 19/01/2024 00:00:00;253,289603148493 19/01/2024 00:00:00;253,289603148493 22/01/2024 00:00:00;253,807805837899 22/01/2024 00:00:00;253,807805837899 22/01/2024 00:00:00;253,807805837899 23/01/2024 00:00:00;254,116103640457 23/01/2024 00:00:00;254,116103640457 23/01/2024 00:00:00;254,116103640457 24/01/2024 00:00:00;254,909806493851 24/01/2024 00:00:00;254,909806493851 24/01/2024 00:00:00;254,909806493851 25/01/2024 00:00:00;255,591997376108 25/01/2024 00:00:00;255,591997376108 25/01/2024 00:00:00;255,591997376108 26/01/2024 00:00:00;255,919973761808 26/01/2024 00:00:00;255,919973761808 26/01/2024 00:00:00;255,919973761808 29/01/2024 00:00:00;256,405378812644 29/01/2024 00:00:00;256,405378812644 29/01/2024 00:00:00;256,405378812644 30/01/2024 00:00:00;255,893735650952 30/01/2024 00:00:00;255,893735650952 30/01/2024 00:00:00;255,893735650952 31/01/2024 00:00:00;256,739914726058 31/01/2024 00:00:00;256,739914726058 31/01/2024 00:00:00;256,739914726058 01/02/2024 00:00:00;256,746474253772 01/02/2024 00:00:00;256,746474253772 01/02/2024 00:00:00;256,746474253772 02/02/2024 00:00:00;257,120367333470 02/02/2024 00:00:00;257,120367333470 02/02/2024 00:00:00;257,120367333470 05/02/2024 00:00:00;257,428665136028 05/02/2024 00:00:00;257,428665136028 05/02/2024 00:00:00;257,428665136028 06/02/2024 00:00:00;259,363725811659 06/02/2024 00:00:00;259,363725811659 06/02/2024 00:00:00;259,363725811659 07/02/2024 00:00:00;259,678583141931 07/02/2024 00:00:00;259,678583141931 07/02/2024 00:00:00;259,678583141931 08/02/2024 00:00:00;259,265332895949 08/02/2024 00:00:00;259,265332895949 08/02/2024 00:00:00;259,265332895949 09/02/2024 00:00:00;258,596261069121 09/02/2024 00:00:00;258,596261069121 09/02/2024 00:00:00;258,596261069121 12/02/2024 00:00:00;259,783535585355 12/02/2024 00:00:00;259,783535585355 12/02/2024 00:00:00;259,783535585355 13/02/2024 00:00:00;259,409642505657 13/02/2024 00:00:00;259,409642505657 13/02/2024 00:00:00;259,409642505657 14/02/2024 00:00:00;259,376844867087 14/02/2024 00:00:00;259,376844867087 14/02/2024 00:00:00;259,376844867087 15/02/2024 00:00:00;259,639225975647 15/02/2024 00:00:00;259,639225975647 15/02/2024 00:00:00;259,639225975647 16/02/2024 00:00:00;260,045916693915 16/02/2024 00:00:00;260,045916693915 16/02/2024 00:00:00;260,045916693915 19/02/2024 00:00:00;259,652345031075 19/02/2024 00:00:00;259,652345031075 19/02/2024 00:00:00;259,652345031075 20/02/2024 00:00:00;259,081666119957 20/02/2024 00:00:00;259,081666119957 20/02/2024 00:00:00;259,081666119957 21/02/2024 00:00:00;259,494916365939 21/02/2024 00:00:00;259,494916365939 21/02/2024 00:00:00;259,494916365939 22/02/2024 00:00:00;259,901607084207 22/02/2024 00:00:00;259,901607084207 22/02/2024 00:00:00;259,901607084207 23/02/2024 00:00:00;260,577238438749 23/02/2024 00:00:00;260,577238438749 23/02/2024 00:00:00;260,577238438749 26/02/2024 00:00:00;260,242702525335 26/02/2024 00:00:00;260,242702525335 26/02/2024 00:00:00;260,242702525335 27/02/2024 00:00:00;260,314857330189 27/02/2024 00:00:00;260,314857330189 27/02/2024 00:00:00;260,314857330189 28/02/2024 00:00:00;259,665464086503 28/02/2024 00:00:00;259,665464086503 28/02/2024 00:00:00;259,665464086503 29/02/2024 00:00:00;261,069203017299 29/02/2024 00:00:00;261,069203017299 29/02/2024 00:00:00;261,069203017299 01/03/2024 00:00:00;261,108560183583 01/03/2024 00:00:00;261,108560183583 01/03/2024 00:00:00;261,108560183583 04/03/2024 00:00:00;261,390619875285 04/03/2024 00:00:00;261,390619875285 04/03/2024 00:00:00;261,390619875285 05/03/2024 00:00:00;261,088881600441 05/03/2024 00:00:00;261,088881600441 05/03/2024 00:00:00;261,088881600441 06/03/2024 00:00:00;261,489012790995 06/03/2024 00:00:00;261,489012790995 06/03/2024 00:00:00;261,489012790995 07/03/2024 00:00:00;260,603476549605 07/03/2024 00:00:00;260,603476549605 07/03/2024 00:00:00;260,603476549605 08/03/2024 00:00:00;261,613643817561 08/03/2024 00:00:00;261,613643817561 08/03/2024 00:00:00;261,613643817561 11/03/2024 00:00:00;262,053132174400 11/03/2024 00:00:00;262,053132174400 11/03/2024 00:00:00;262,053132174400 12/03/2024 00:00:00;262,427025254098 12/03/2024 00:00:00;262,427025254098 12/03/2024 00:00:00;262,427025254098 13/03/2024 00:00:00;261,980977369546 13/03/2024 00:00:00;261,980977369546 13/03/2024 00:00:00;261,980977369546 14/03/2024 00:00:00;262,505739586666 14/03/2024 00:00:00;262,505739586666 14/03/2024 00:00:00;262,505739586666 15/03/2024 00:00:00;261,390619875285 15/03/2024 00:00:00;261,390619875285 15/03/2024 00:00:00;261,390619875285 18/03/2024 00:00:00;261,331584125859 18/03/2024 00:00:00;261,331584125859 18/03/2024 00:00:00;261,331584125859 19/03/2024 00:00:00;261,403738930713 19/03/2024 00:00:00;261,403738930713 19/03/2024 00:00:00;261,403738930713 20/03/2024 00:00:00;261,174155460723 20/03/2024 00:00:00;261,174155460723 20/03/2024 00:00:00;261,174155460723 21/03/2024 00:00:00;264,132502459738 21/03/2024 00:00:00;264,132502459738 21/03/2024 00:00:00;264,132502459738 22/03/2024 00:00:00;264,827812397422 22/03/2024 00:00:00;264,827812397422 22/03/2024 00:00:00;264,827812397422 25/03/2024 00:00:00;263,758609380040 25/03/2024 00:00:00;263,758609380040 25/03/2024 00:00:00;263,758609380040 26/03/2024 00:00:00;264,309609708016 26/03/2024 00:00:00;264,309609708016 26/03/2024 00:00:00;264,309609708016 27/03/2024 00:00:00;264,434240734582 27/03/2024 00:00:00;264,434240734582 27/03/2024 00:00:00;264,434240734582