DateNiv;PerfNet 14/09/1989 00:00:00;100,000000000000 14/09/1989 00:00:00;100,000000000000 14/09/1989 00:00:00;100,000000000000 15/09/1989 00:00:00;100,000000000000 15/09/1989 00:00:00;100,000000000000 15/09/1989 00:00:00;100,000000000000 06/10/1989 00:00:00;101,816989176779 06/10/1989 00:00:00;101,816989176779 06/10/1989 00:00:00;101,816989176779 20/10/1989 00:00:00;101,502131846507 20/10/1989 00:00:00;101,502131846507 20/10/1989 00:00:00;101,502131846507 03/11/1989 00:00:00;100,760905214825 03/11/1989 00:00:00;100,760905214825 03/11/1989 00:00:00;100,760905214825 17/11/1989 00:00:00;102,171203673336 17/11/1989 00:00:00;102,171203673336 17/11/1989 00:00:00;102,171203673336 01/12/1989 00:00:00;102,971466054444 01/12/1989 00:00:00;102,971466054444 01/12/1989 00:00:00;102,971466054444 15/12/1989 00:00:00;104,316169235815 15/12/1989 00:00:00;104,316169235815 15/12/1989 00:00:00;104,316169235815 29/12/1989 00:00:00;106,054444080026 29/12/1989 00:00:00;106,054444080026 29/12/1989 00:00:00;106,054444080026 05/01/1990 00:00:00;106,358976713677 05/01/1990 00:00:00;106,358976713677 05/01/1990 00:00:00;106,358976713677 19/01/1990 00:00:00;106,398734601676 19/01/1990 00:00:00;106,398734601676 19/01/1990 00:00:00;106,398734601676 02/02/1990 00:00:00;105,557192639017 02/02/1990 00:00:00;105,557192639017 02/02/1990 00:00:00;105,557192639017 16/02/1990 00:00:00;105,689718932349 16/02/1990 00:00:00;105,689718932349 16/02/1990 00:00:00;105,689718932349 02/03/1990 00:00:00;104,556619124360 02/03/1990 00:00:00;104,556619124360 02/03/1990 00:00:00;104,556619124360 16/03/1990 00:00:00;108,386629001658 16/03/1990 00:00:00;108,386629001658 16/03/1990 00:00:00;108,386629001658 30/03/1990 00:00:00;108,413134260324 30/03/1990 00:00:00;108,413134260324 30/03/1990 00:00:00;108,413134260324 12/04/1990 00:00:00;110,593191785637 12/04/1990 00:00:00;110,593191785637 12/04/1990 00:00:00;110,593191785637 27/04/1990 00:00:00;108,366750057658 27/04/1990 00:00:00;108,366750057658 27/04/1990 00:00:00;108,366750057658 11/05/1990 00:00:00;110,924507518967 11/05/1990 00:00:00;110,924507518967 11/05/1990 00:00:00;110,924507518967 25/05/1990 00:00:00;113,535275497610 25/05/1990 00:00:00;113,535275497610 25/05/1990 00:00:00;113,535275497610 08/06/1990 00:00:00;115,934001406921 08/06/1990 00:00:00;115,934001406921 08/06/1990 00:00:00;115,934001406921 22/06/1990 00:00:00;114,184654334937 22/06/1990 00:00:00;114,184654334937 22/06/1990 00:00:00;114,184654334937 29/06/1990 00:00:00;113,992491209605 29/06/1990 00:00:00;113,992491209605 29/06/1990 00:00:00;113,992491209605 06/07/1990 00:00:00;114,217785908270 06/07/1990 00:00:00;114,217785908270 06/07/1990 00:00:00;114,217785908270 20/07/1990 00:00:00;115,231612052261 20/07/1990 00:00:00;115,231612052261 20/07/1990 00:00:00;115,231612052261 03/08/1990 00:00:00;113,031675582948 03/08/1990 00:00:00;113,031675582948 03/08/1990 00:00:00;113,031675582948 17/08/1990 00:00:00;108,260729022992 17/08/1990 00:00:00;108,260729022992 17/08/1990 00:00:00;108,260729022992 24/08/1990 00:00:00;104,258434964363 24/08/1990 00:00:00;104,258434964363 24/08/1990 00:00:00;104,258434964363 31/08/1990 00:00:00;107,757129108330 31/08/1990 00:00:00;107,757129108330 31/08/1990 00:00:00;107,757129108330 14/09/1990 00:00:00;103,993382377698 14/09/1990 00:00:00;103,993382377698 14/09/1990 00:00:00;103,993382377698 28/09/1990 00:00:00;98,964009545745 28/09/1990 00:00:00;98,964009545745 28/09/1990 00:00:00;98,964009545745 05/10/1990 00:00:00;99,938077801736 05/10/1990 00:00:00;99,938077801736 05/10/1990 00:00:00;99,938077801736 12/10/1990 00:00:00;99,540498921740 12/10/1990 00:00:00;99,540498921740 12/10/1990 00:00:00;99,540498921740 19/10/1990 00:00:00;102,184398473715 19/10/1990 00:00:00;102,184398473715 19/10/1990 00:00:00;102,184398473715 26/10/1990 00:00:00;102,237408991048 26/10/1990 00:00:00;102,237408991048 26/10/1990 00:00:00;102,237408991048 02/11/1990 00:00:00;102,369935284380 02/11/1990 00:00:00;102,369935284380 02/11/1990 00:00:00;102,369935284380 09/11/1990 00:00:00;101,402493343056 09/11/1990 00:00:00;101,402493343056 09/11/1990 00:00:00;101,402493343056 16/11/1990 00:00:00;101,614535412387 16/11/1990 00:00:00;101,614535412387 16/11/1990 00:00:00;101,614535412387 23/11/1990 00:00:00;100,978409204393 23/11/1990 00:00:00;100,978409204393 23/11/1990 00:00:00;100,978409204393 30/11/1990 00:00:00;102,058498495050 30/11/1990 00:00:00;102,058498495050 30/11/1990 00:00:00;102,058498495050 07/12/1990 00:00:00;104,609629641693 07/12/1990 00:00:00;104,609629641693 07/12/1990 00:00:00;104,609629641693 14/12/1990 00:00:00;104,099403412364 14/12/1990 00:00:00;104,099403412364 14/12/1990 00:00:00;104,099403412364 21/12/1990 00:00:00;101,588030153721 21/12/1990 00:00:00;101,588030153721 21/12/1990 00:00:00;101,588030153721 28/12/1990 00:00:00;102,562098409712 28/12/1990 00:00:00;102,562098409712 28/12/1990 00:00:00;102,562098409712 04/01/1991 00:00:00;101,177198644391 04/01/1991 00:00:00;101,177198644391 04/01/1991 00:00:00;101,177198644391 11/01/1991 00:00:00;100,779619764395 11/01/1991 00:00:00;100,779619764395 11/01/1991 00:00:00;100,779619764395 18/01/1991 00:00:00;100,852509225728 18/01/1991 00:00:00;100,852509225728 18/01/1991 00:00:00;100,852509225728 25/01/1991 00:00:00;100,494688233731 25/01/1991 00:00:00;100,494688233731 25/01/1991 00:00:00;100,494688233731 01/02/1991 00:00:00;101,939224831051 01/02/1991 00:00:00;101,939224831051 01/02/1991 00:00:00;101,939224831051 08/02/1991 00:00:00;103,025940436374 08/02/1991 00:00:00;103,025940436374 08/02/1991 00:00:00;103,025940436374 15/02/1991 00:00:00;105,371655828352 15/02/1991 00:00:00;105,371655828352 15/02/1991 00:00:00;105,371655828352 22/02/1991 00:00:00;107,114376585669 22/02/1991 00:00:00;107,114376585669 22/02/1991 00:00:00;107,114376585669 01/03/1991 00:00:00;108,101697470993 01/03/1991 00:00:00;108,101697470993 01/03/1991 00:00:00;108,101697470993 08/03/1991 00:00:00;110,394402345639 08/03/1991 00:00:00;110,394402345639 08/03/1991 00:00:00;110,394402345639 15/03/1991 00:00:00;109,745023508311 15/03/1991 00:00:00;109,745023508311 15/03/1991 00:00:00;109,745023508311 22/03/1991 00:00:00;109,347444628315 22/03/1991 00:00:00;109,347444628315 22/03/1991 00:00:00;109,347444628315 28/03/1991 00:00:00;109,446839348314 28/03/1991 00:00:00;109,446839348314 28/03/1991 00:00:00;109,446839348314 05/04/1991 00:00:00;110,507049694971 05/04/1991 00:00:00;110,507049694971 05/04/1991 00:00:00;110,507049694971 12/04/1991 00:00:00;110,745597022969 12/04/1991 00:00:00;110,745597022969 12/04/1991 00:00:00;110,745597022969 19/04/1991 00:00:00;110,758849652302 19/04/1991 00:00:00;110,758849652302 19/04/1991 00:00:00;110,758849652302 26/04/1991 00:00:00;110,407654974972 26/04/1991 00:00:00;110,407654974972 26/04/1991 00:00:00;110,407654974972 03/05/1991 00:00:00;111,673281076293 03/05/1991 00:00:00;111,673281076293 03/05/1991 00:00:00;111,673281076293 10/05/1991 00:00:00;112,547954612285 10/05/1991 00:00:00;112,547954612285 10/05/1991 00:00:00;112,547954612285 17/05/1991 00:00:00;112,057607326957 17/05/1991 00:00:00;112,057607326957 17/05/1991 00:00:00;112,057607326957 24/05/1991 00:00:00;111,494370580295 24/05/1991 00:00:00;111,494370580295 24/05/1991 00:00:00;111,494370580295 31/05/1991 00:00:00;111,626896873627 31/05/1991 00:00:00;111,626896873627 31/05/1991 00:00:00;111,626896873627 07/06/1991 00:00:00;111,414854804296 07/06/1991 00:00:00;111,414854804296 07/06/1991 00:00:00;111,414854804296 14/06/1991 00:00:00;110,507049694971 14/06/1991 00:00:00;110,507049694971 14/06/1991 00:00:00;110,507049694971 21/06/1991 00:00:00;109,208292020316 21/06/1991 00:00:00;109,208292020316 21/06/1991 00:00:00;109,208292020316 28/06/1991 00:00:00;109,433586718981 28/06/1991 00:00:00;109,433586718981 28/06/1991 00:00:00;109,433586718981 05/07/1991 00:00:00;107,637855444331 05/07/1991 00:00:00;107,637855444331 05/07/1991 00:00:00;107,637855444331 12/07/1991 00:00:00;108,678186846988 12/07/1991 00:00:00;108,678186846988 12/07/1991 00:00:00;108,678186846988 19/07/1991 00:00:00;109,294434110982 19/07/1991 00:00:00;109,294434110982 19/07/1991 00:00:00;109,294434110982 26/07/1991 00:00:00;108,572165812322 26/07/1991 00:00:00;108,572165812322 26/07/1991 00:00:00;108,572165812322 02/08/1991 00:00:00;108,254102708325 02/08/1991 00:00:00;108,254102708325 02/08/1991 00:00:00;108,254102708325 09/08/1991 00:00:00;108,684813161655 09/08/1991 00:00:00;108,684813161655 09/08/1991 00:00:00;108,684813161655 16/08/1991 00:00:00;110,036581353642 16/08/1991 00:00:00;110,036581353642 16/08/1991 00:00:00;110,036581353642 23/08/1991 00:00:00;109,380576201648 23/08/1991 00:00:00;109,380576201648 23/08/1991 00:00:00;109,380576201648 30/08/1991 00:00:00;111,262449566964 30/08/1991 00:00:00;111,262449566964 30/08/1991 00:00:00;111,262449566964 06/09/1991 00:00:00;112,885896660282 06/09/1991 00:00:00;112,885896660282 06/09/1991 00:00:00;112,885896660282 13/09/1991 00:00:00;112,620844073618 13/09/1991 00:00:00;112,620844073618 13/09/1991 00:00:00;112,620844073618 20/09/1991 00:00:00;112,779875625616 20/09/1991 00:00:00;112,779875625616 20/09/1991 00:00:00;112,779875625616 27/09/1991 00:00:00;113,018422953614 27/09/1991 00:00:00;113,018422953614 27/09/1991 00:00:00;113,018422953614 04/10/1991 00:00:00;114,655122676266 04/10/1991 00:00:00;114,655122676266 04/10/1991 00:00:00;114,655122676266 11/10/1991 00:00:00;114,105138558937 11/10/1991 00:00:00;114,105138558937 11/10/1991 00:00:00;114,105138558937 18/10/1991 00:00:00;114,853912116264 18/10/1991 00:00:00;114,853912116264 18/10/1991 00:00:00;114,853912116264 25/10/1991 00:00:00;114,496091124267 25/10/1991 00:00:00;114,496091124267 25/10/1991 00:00:00;114,496091124267 31/10/1991 00:00:00;114,694880564265 31/10/1991 00:00:00;114,694880564265 31/10/1991 00:00:00;114,694880564265 08/11/1991 00:00:00;114,509343753600 08/11/1991 00:00:00;114,509343753600 08/11/1991 00:00:00;114,509343753600 15/11/1991 00:00:00;114,655122676266 15/11/1991 00:00:00;114,655122676266 15/11/1991 00:00:00;114,655122676266 22/11/1991 00:00:00;112,084112585623 22/11/1991 00:00:00;112,084112585623 22/11/1991 00:00:00;112,084112585623 29/11/1991 00:00:00;112,130496788289 29/11/1991 00:00:00;112,130496788289 29/11/1991 00:00:00;112,130496788289 06/12/1991 00:00:00;109,320939369649 06/12/1991 00:00:00;109,320939369649 06/12/1991 00:00:00;109,320939369649 13/12/1991 00:00:00;107,763755422996 13/12/1991 00:00:00;107,763755422996 13/12/1991 00:00:00;107,763755422996 20/12/1991 00:00:00;107,134255529669 20/12/1991 00:00:00;107,134255529669 20/12/1991 00:00:00;107,134255529669 27/12/1991 00:00:00;108,035434324327 27/12/1991 00:00:00;108,035434324327 27/12/1991 00:00:00;108,035434324327 31/12/1991 00:00:00;110,838365428301 31/12/1991 00:00:00;110,838365428301 31/12/1991 00:00:00;110,838365428301 03/01/1992 00:00:00;110,076339241641 03/01/1992 00:00:00;110,076339241641 03/01/1992 00:00:00;110,076339241641 10/01/1992 00:00:00;111,275702196297 10/01/1992 00:00:00;111,275702196297 10/01/1992 00:00:00;111,275702196297 17/01/1992 00:00:00;110,175733961641 17/01/1992 00:00:00;110,175733961641 17/01/1992 00:00:00;110,175733961641 24/01/1992 00:00:00;111,441360062962 24/01/1992 00:00:00;111,441360062962 24/01/1992 00:00:00;111,441360062962 31/01/1992 00:00:00;113,018422953614 31/01/1992 00:00:00;113,018422953614 31/01/1992 00:00:00;113,018422953614 07/02/1992 00:00:00;113,051554526947 07/02/1992 00:00:00;113,051554526947 07/02/1992 00:00:00;113,051554526947 14/02/1992 00:00:00;112,501570409619 14/02/1992 00:00:00;112,501570409619 14/02/1992 00:00:00;112,501570409619 21/02/1992 00:00:00;112,607591444285 21/02/1992 00:00:00;112,607591444285 21/02/1992 00:00:00;112,607591444285 28/02/1992 00:00:00;113,309980798945 28/02/1992 00:00:00;113,309980798945 28/02/1992 00:00:00;113,309980798945 06/03/1992 00:00:00;115,562927785590 06/03/1992 00:00:00;115,562927785590 06/03/1992 00:00:00;115,562927785590 13/03/1992 00:00:00;116,033396126919 13/03/1992 00:00:00;116,033396126919 13/03/1992 00:00:00;116,033396126919 20/03/1992 00:00:00;114,999691038929 20/03/1992 00:00:00;114,999691038929 20/03/1992 00:00:00;114,999691038929 27/03/1992 00:00:00;115,370764660259 27/03/1992 00:00:00;115,370764660259 27/03/1992 00:00:00;115,370764660259 31/03/1992 00:00:00;114,303927998935 31/03/1992 00:00:00;114,303927998935 31/03/1992 00:00:00;114,303927998935 03/04/1992 00:00:00;113,402749204277 03/04/1992 00:00:00;113,402749204277 03/04/1992 00:00:00;113,402749204277 10/04/1992 00:00:00;113,124443988280 10/04/1992 00:00:00;113,124443988280 10/04/1992 00:00:00;113,124443988280 17/04/1992 00:00:00;113,243717652279 17/04/1992 00:00:00;113,243717652279 17/04/1992 00:00:00;113,243717652279 24/04/1992 00:00:00;113,369617630944 24/04/1992 00:00:00;113,369617630944 24/04/1992 00:00:00;113,369617630944 30/04/1992 00:00:00;113,912975433606 30/04/1992 00:00:00;113,912975433606 30/04/1992 00:00:00;113,912975433606 07/05/1992 00:00:00;114,409949033601 07/05/1992 00:00:00;114,409949033601 07/05/1992 00:00:00;114,409949033601 15/05/1992 00:00:00;115,198480478927 15/05/1992 00:00:00;115,198480478927 15/05/1992 00:00:00;115,198480478927 22/05/1992 00:00:00;115,357512030926 22/05/1992 00:00:00;115,357512030926 22/05/1992 00:00:00;115,357512030926 29/05/1992 00:00:00;114,621991102932 29/05/1992 00:00:00;114,621991102932 29/05/1992 00:00:00;114,621991102932 05/06/1992 00:00:00;114,409949033601 05/06/1992 00:00:00;114,409949033601 05/06/1992 00:00:00;114,409949033601 12/06/1992 00:00:00;114,323806942935 12/06/1992 00:00:00;114,323806942935 12/06/1992 00:00:00;114,323806942935 19/06/1992 00:00:00;112,972038750948 19/06/1992 00:00:00;112,972038750948 19/06/1992 00:00:00;112,972038750948 26/06/1992 00:00:00;112,634096702951 26/06/1992 00:00:00;112,634096702951 26/06/1992 00:00:00;112,634096702951 30/06/1992 00:00:00;112,415428318953 30/06/1992 00:00:00;112,415428318953 30/06/1992 00:00:00;112,415428318953 03/07/1992 00:00:00;112,634096702951 03/07/1992 00:00:00;112,634096702951 03/07/1992 00:00:00;112,634096702951 10/07/1992 00:00:00;110,964265406966 10/07/1992 00:00:00;110,964265406966 10/07/1992 00:00:00;110,964265406966 17/07/1992 00:00:00;110,381149716305 17/07/1992 00:00:00;110,381149716305 17/07/1992 00:00:00;110,381149716305 24/07/1992 00:00:00;109,022755209651 24/07/1992 00:00:00;109,022755209651 24/07/1992 00:00:00;109,022755209651 31/07/1992 00:00:00;109,579365641646 31/07/1992 00:00:00;109,579365641646 31/07/1992 00:00:00;109,579365641646 07/08/1992 00:00:00;109,433586718981 07/08/1992 00:00:00;109,433586718981 07/08/1992 00:00:00;109,433586718981 14/08/1992 00:00:00;109,745023508311 14/08/1992 00:00:00;109,745023508311 14/08/1992 00:00:00;109,745023508311 21/08/1992 00:00:00;109,089018356317 21/08/1992 00:00:00;109,089018356317 21/08/1992 00:00:00;109,089018356317 28/08/1992 00:00:00;108,611923700322 28/08/1992 00:00:00;108,611923700322 28/08/1992 00:00:00;108,611923700322 04/09/1992 00:00:00;109,711891934978 04/09/1992 00:00:00;109,711891934978 04/09/1992 00:00:00;109,711891934978 11/09/1992 00:00:00;109,188413076316 11/09/1992 00:00:00;109,188413076316 11/09/1992 00:00:00;109,188413076316 18/09/1992 00:00:00;109,393828830981 18/09/1992 00:00:00;109,393828830981 18/09/1992 00:00:00;109,393828830981 25/09/1992 00:00:00;109,022755209651 25/09/1992 00:00:00;109,022755209651 25/09/1992 00:00:00;109,022755209651 30/09/1992 00:00:00;108,459518462990 30/09/1992 00:00:00;108,459518462990 30/09/1992 00:00:00;108,459518462990 02/10/1992 00:00:00;108,598671070988 02/10/1992 00:00:00;108,598671070988 02/10/1992 00:00:00;108,598671070988 09/10/1992 00:00:00;106,392108287009 09/10/1992 00:00:00;106,392108287009 09/10/1992 00:00:00;106,392108287009 16/10/1992 00:00:00;105,729476820348 16/10/1992 00:00:00;105,729476820348 16/10/1992 00:00:00;105,729476820348 23/10/1992 00:00:00;106,816192425672 23/10/1992 00:00:00;106,816192425672 23/10/1992 00:00:00;106,816192425672 30/10/1992 00:00:00;106,769808223005 30/10/1992 00:00:00;106,769808223005 30/10/1992 00:00:00;106,769808223005 06/11/1992 00:00:00;108,081818526993 06/11/1992 00:00:00;108,081818526993 06/11/1992 00:00:00;108,081818526993 13/11/1992 00:00:00;108,929986804319 13/11/1992 00:00:00;108,929986804319 13/11/1992 00:00:00;108,929986804319 20/11/1992 00:00:00;107,929413289661 20/11/1992 00:00:00;107,929413289661 20/11/1992 00:00:00;107,929413289661 27/11/1992 00:00:00;108,333618484324 27/11/1992 00:00:00;108,333618484324 27/11/1992 00:00:00;108,333618484324 04/12/1992 00:00:00;108,148081673659 04/12/1992 00:00:00;108,148081673659 04/12/1992 00:00:00;108,148081673659 11/12/1992 00:00:00;109,320939369648 11/12/1992 00:00:00;109,320939369648 11/12/1992 00:00:00;109,320939369648 18/12/1992 00:00:00;109,069139412317 18/12/1992 00:00:00;109,069139412317 18/12/1992 00:00:00;109,069139412317 24/12/1992 00:00:00;108,572165812322 24/12/1992 00:00:00;108,572165812322 24/12/1992 00:00:00;108,572165812322 31/12/1992 00:00:00;111,474491636295 31/12/1992 00:00:00;111,474491636295 31/12/1992 00:00:00;111,474491636295 08/01/1993 00:00:00;110,169107646974 08/01/1993 00:00:00;110,169107646974 08/01/1993 00:00:00;110,169107646974 15/01/1993 00:00:00;110,321512884306 15/01/1993 00:00:00;110,321512884306 15/01/1993 00:00:00;110,321512884306 22/01/1993 00:00:00;110,222118164306 22/01/1993 00:00:00;110,222118164306 22/01/1993 00:00:00;110,222118164306 29/01/1993 00:00:00;110,990770665633 29/01/1993 00:00:00;110,990770665633 29/01/1993 00:00:00;110,990770665633 05/02/1993 00:00:00;109,963691892309 05/02/1993 00:00:00;109,963691892309 05/02/1993 00:00:00;109,963691892309 12/02/1993 00:00:00;112,276275710954 12/02/1993 00:00:00;112,276275710954 12/02/1993 00:00:00;112,276275710954 19/02/1993 00:00:00;113,806954398940 19/02/1993 00:00:00;113,806954398940 19/02/1993 00:00:00;113,806954398940 26/02/1993 00:00:00;117,557448500238 26/02/1993 00:00:00;117,557448500238 26/02/1993 00:00:00;117,557448500238 05/03/1993 00:00:00;121,798289886865 05/03/1993 00:00:00;121,798289886865 05/03/1993 00:00:00;121,798289886865 12/03/1993 00:00:00;125,734320798829 12/03/1993 00:00:00;125,734320798829 12/03/1993 00:00:00;125,734320798829 19/03/1993 00:00:00;126,171657566825 19/03/1993 00:00:00;126,171657566825 19/03/1993 00:00:00;126,171657566825 26/03/1993 00:00:00;130,041425332122 26/03/1993 00:00:00;130,041425332122 26/03/1993 00:00:00;130,041425332122 31/03/1993 00:00:00;132,340756521434 31/03/1993 00:00:00;132,340756521434 31/03/1993 00:00:00;132,340756521434 02/04/1993 00:00:00;133,487108958756 02/04/1993 00:00:00;133,487108958756 02/04/1993 00:00:00;133,487108958756 08/04/1993 00:00:00;133,347956350758 08/04/1993 00:00:00;133,347956350758 08/04/1993 00:00:00;133,347956350758 16/04/1993 00:00:00;134,341903550748 16/04/1993 00:00:00;134,341903550748 16/04/1993 00:00:00;134,341903550748 23/04/1993 00:00:00;133,169045854759 23/04/1993 00:00:00;133,169045854759 23/04/1993 00:00:00;133,169045854759 30/04/1993 00:00:00;132,579303849431 30/04/1993 00:00:00;132,579303849431 30/04/1993 00:00:00;132,579303849431 07/05/1993 00:00:00;133,029893246761 07/05/1993 00:00:00;133,029893246761 07/05/1993 00:00:00;133,029893246761 14/05/1993 00:00:00;132,148593396102 14/05/1993 00:00:00;132,148593396102 14/05/1993 00:00:00;132,148593396102 19/05/1993 00:00:00;132,407019668100 19/05/1993 00:00:00;132,407019668100 19/05/1993 00:00:00;132,407019668100 28/05/1993 00:00:00;131,731135572106 28/05/1993 00:00:00;131,731135572106 28/05/1993 00:00:00;131,731135572106 04/06/1993 00:00:00;131,201030398778 04/06/1993 00:00:00;131,201030398778 04/06/1993 00:00:00;131,201030398778 11/06/1993 00:00:00;131,982935529437 11/06/1993 00:00:00;131,982935529437 11/06/1993 00:00:00;131,982935529437 18/06/1993 00:00:00;132,426898612099 18/06/1993 00:00:00;132,426898612099 18/06/1993 00:00:00;132,426898612099 25/06/1993 00:00:00;133,248561630758 25/06/1993 00:00:00;133,248561630758 25/06/1993 00:00:00;133,248561630758 30/06/1993 00:00:00;133,911193097419 30/06/1993 00:00:00;133,911193097419 30/06/1993 00:00:00;133,911193097419 02/07/1993 00:00:00;134,739482430745 02/07/1993 00:00:00;134,739482430745 02/07/1993 00:00:00;134,739482430745 09/07/1993 00:00:00;137,283987262721 09/07/1993 00:00:00;137,283987262721 09/07/1993 00:00:00;137,283987262721 16/07/1993 00:00:00;139,821865780031 16/07/1993 00:00:00;139,821865780031 16/07/1993 00:00:00;139,821865780031 23/07/1993 00:00:00;140,358597268026 23/07/1993 00:00:00;140,358597268026 23/07/1993 00:00:00;140,358597268026 30/07/1993 00:00:00;141,518202334681 30/07/1993 00:00:00;141,518202334681 30/07/1993 00:00:00;141,518202334681 06/08/1993 00:00:00;143,101891540000 06/08/1993 00:00:00;143,101891540000 06/08/1993 00:00:00;143,101891540000 13/08/1993 00:00:00;147,362611870627 13/08/1993 00:00:00;147,362611870627 13/08/1993 00:00:00;147,362611870627 20/08/1993 00:00:00;149,198101033276 20/08/1993 00:00:00;149,198101033276 20/08/1993 00:00:00;149,198101033276 27/08/1993 00:00:00;153,101000371907 27/08/1993 00:00:00;153,101000371907 27/08/1993 00:00:00;153,101000371907 03/09/1993 00:00:00;155,811163070548 03/09/1993 00:00:00;155,811163070548 03/09/1993 00:00:00;155,811163070548 10/09/1993 00:00:00;154,585294857226 10/09/1993 00:00:00;154,585294857226 10/09/1993 00:00:00;154,585294857226 17/09/1993 00:00:00;154,379879102562 17/09/1993 00:00:00;154,379879102562 17/09/1993 00:00:00;154,379879102562 24/09/1993 00:00:00;153,829894985233 24/09/1993 00:00:00;153,829894985233 24/09/1993 00:00:00;153,829894985233 30/09/1993 00:00:00;154,346747529228 30/09/1993 00:00:00;154,346747529228 30/09/1993 00:00:00;154,346747529228 01/10/1993 00:00:00;154,505779081227 01/10/1993 00:00:00;154,505779081227 01/10/1993 00:00:00;154,505779081227 08/10/1993 00:00:00;153,392558217237 08/10/1993 00:00:00;153,392558217237 08/10/1993 00:00:00;153,392558217237 15/10/1993 00:00:00;152,690168862577 15/10/1993 00:00:00;152,690168862577 15/10/1993 00:00:00;152,690168862577 22/10/1993 00:00:00;155,062389513222 22/10/1993 00:00:00;155,062389513222 22/10/1993 00:00:00;155,062389513222 29/10/1993 00:00:00;158,428557363857 29/10/1993 00:00:00;158,428557363857 29/10/1993 00:00:00;158,428557363857 05/11/1993 00:00:00;158,726741523854 05/11/1993 00:00:00;158,726741523854 05/11/1993 00:00:00;158,726741523854 12/11/1993 00:00:00;158,090615315860 12/11/1993 00:00:00;158,090615315860 12/11/1993 00:00:00;158,090615315860 19/11/1993 00:00:00;158,647225747855 19/11/1993 00:00:00;158,647225747855 19/11/1993 00:00:00;158,647225747855 26/11/1993 00:00:00;160,323683358506 26/11/1993 00:00:00;160,323683358506 26/11/1993 00:00:00;160,323683358506 03/12/1993 00:00:00;162,616388233151 03/12/1993 00:00:00;162,616388233151 03/12/1993 00:00:00;162,616388233151 10/12/1993 00:00:00;163,153119721146 10/12/1993 00:00:00;163,153119721146 10/12/1993 00:00:00;163,153119721146 17/12/1993 00:00:00;163,981409054472 17/12/1993 00:00:00;163,981409054472 17/12/1993 00:00:00;163,981409054472 24/12/1993 00:00:00;165,054872030462 24/12/1993 00:00:00;165,054872030462 24/12/1993 00:00:00;165,054872030462 31/12/1993 00:00:00;168,447545139764 31/12/1993 00:00:00;168,447545139764 31/12/1993 00:00:00;168,447545139764 07/01/1994 00:00:00;170,541460574411 07/01/1994 00:00:00;170,541460574411 07/01/1994 00:00:00;170,541460574411 14/01/1994 00:00:00;178,334006622338 14/01/1994 00:00:00;178,334006622338 14/01/1994 00:00:00;178,334006622338 21/01/1994 00:00:00;182,588100638298 21/01/1994 00:00:00;182,588100638298 21/01/1994 00:00:00;182,588100638298 28/01/1994 00:00:00;184,291063507616 28/01/1994 00:00:00;184,291063507616 28/01/1994 00:00:00;184,291063507616 04/02/1994 00:00:00;186,133178984932 04/02/1994 00:00:00;186,133178984932 04/02/1994 00:00:00;186,133178984932 11/02/1994 00:00:00;185,132605470275 11/02/1994 00:00:00;185,132605470275 11/02/1994 00:00:00;185,132605470275 18/02/1994 00:00:00;184,920563400943 18/02/1994 00:00:00;184,920563400943 18/02/1994 00:00:00;184,920563400943 25/02/1994 00:00:00;184,847673939611 25/02/1994 00:00:00;184,847673939611 25/02/1994 00:00:00;184,847673939611 04/03/1994 00:00:00;181,938721800971 04/03/1994 00:00:00;181,938721800971 04/03/1994 00:00:00;181,938721800971 11/03/1994 00:00:00;180,361658910319 11/03/1994 00:00:00;180,361658910319 11/03/1994 00:00:00;180,361658910319 18/03/1994 00:00:00;180,321901022320 18/03/1994 00:00:00;180,321901022320 18/03/1994 00:00:00;180,321901022320 25/03/1994 00:00:00;177,048501577017 25/03/1994 00:00:00;177,048501577017 25/03/1994 00:00:00;177,048501577017 31/03/1994 00:00:00;174,291954675709 31/03/1994 00:00:00;174,291954675709 31/03/1994 00:00:00;174,291954675709 08/04/1994 00:00:00;173,927507369046 08/04/1994 00:00:00;173,927507369046 08/04/1994 00:00:00;173,927507369046 15/04/1994 00:00:00;172,251049758395 15/04/1994 00:00:00;172,251049758395 15/04/1994 00:00:00;172,251049758395 22/04/1994 00:00:00;169,255955529089 22/04/1994 00:00:00;169,255955529089 22/04/1994 00:00:00;169,255955529089 29/04/1994 00:00:00;169,574018633086 29/04/1994 00:00:00;169,574018633086 29/04/1994 00:00:00;169,574018633086 06/05/1994 00:00:00;168,308392531765 06/05/1994 00:00:00;168,308392531765 06/05/1994 00:00:00;168,308392531765 13/05/1994 00:00:00;168,533687230429 13/05/1994 00:00:00;168,533687230429 13/05/1994 00:00:00;168,533687230429 20/05/1994 00:00:00;167,407213737106 20/05/1994 00:00:00;167,407213737106 20/05/1994 00:00:00;167,407213737106 27/05/1994 00:00:00;166,081950803785 27/05/1994 00:00:00;166,081950803785 27/05/1994 00:00:00;166,081950803785 03/06/1994 00:00:00;162,815177673149 03/06/1994 00:00:00;162,815177673149 03/06/1994 00:00:00;162,815177673149 10/06/1994 00:00:00;161,701956809160 10/06/1994 00:00:00;161,701956809160 10/06/1994 00:00:00;161,701956809160 17/06/1994 00:00:00;158,415304734524 17/06/1994 00:00:00;158,415304734524 17/06/1994 00:00:00;158,415304734524 24/06/1994 00:00:00;155,930436734547 24/06/1994 00:00:00;155,930436734547 24/06/1994 00:00:00;155,930436734547 30/06/1994 00:00:00;158,083989001193 30/06/1994 00:00:00;158,083989001193 30/06/1994 00:00:00;158,083989001193 01/07/1994 00:00:00;156,606320830540 01/07/1994 00:00:00;156,606320830540 01/07/1994 00:00:00;156,606320830540 08/07/1994 00:00:00;157,063536542536 08/07/1994 00:00:00;157,063536542536 08/07/1994 00:00:00;157,063536542536 13/07/1994 00:00:00;158,633973118522 13/07/1994 00:00:00;158,633973118522 13/07/1994 00:00:00;158,633973118522 22/07/1994 00:00:00;161,132093747832 22/07/1994 00:00:00;161,132093747832 22/07/1994 00:00:00;161,132093747832 29/07/1994 00:00:00;162,304951443821 29/07/1994 00:00:00;162,304951443821 29/07/1994 00:00:00;162,304951443821 05/08/1994 00:00:00;163,418172307810 05/08/1994 00:00:00;163,418172307810 05/08/1994 00:00:00;163,418172307810 12/08/1994 00:00:00;161,609188403827 12/08/1994 00:00:00;161,609188403827 12/08/1994 00:00:00;161,609188403827 19/08/1994 00:00:00;160,628493833170 19/08/1994 00:00:00;160,628493833170 19/08/1994 00:00:00;160,628493833170 26/08/1994 00:00:00;160,992941139833 26/08/1994 00:00:00;160,992941139833 26/08/1994 00:00:00;160,992941139833 02/09/1994 00:00:00;162,000140969157 02/09/1994 00:00:00;162,000140969157 02/09/1994 00:00:00;162,000140969157 09/09/1994 00:00:00;159,342988787848 09/09/1994 00:00:00;159,342988787848 09/09/1994 00:00:00;159,342988787848 16/09/1994 00:00:00;158,044231113194 16/09/1994 00:00:00;158,044231113194 16/09/1994 00:00:00;158,044231113194 23/09/1994 00:00:00;152,484753107912 23/09/1994 00:00:00;152,484753107912 23/09/1994 00:00:00;152,484753107912 30/09/1994 00:00:00;151,219127006591 30/09/1994 00:00:00;151,219127006591 30/09/1994 00:00:00;151,219127006591 07/10/1994 00:00:00;149,655316745272 07/10/1994 00:00:00;149,655316745272 07/10/1994 00:00:00;149,655316745272 14/10/1994 00:00:00;151,026963881259 14/10/1994 00:00:00;151,026963881259 14/10/1994 00:00:00;151,026963881259 21/10/1994 00:00:00;146,282522579970 21/10/1994 00:00:00;146,282522579970 21/10/1994 00:00:00;146,282522579970 28/10/1994 00:00:00;146,302401523970 28/10/1994 00:00:00;146,302401523970 28/10/1994 00:00:00;146,302401523970 04/11/1994 00:00:00;147,402369758626 04/11/1994 00:00:00;147,402369758626 04/11/1994 00:00:00;147,402369758626 10/11/1994 00:00:00;148,634864286615 10/11/1994 00:00:00;148,634864286615 10/11/1994 00:00:00;148,634864286615 18/11/1994 00:00:00;151,543816425254 18/11/1994 00:00:00;151,543816425254 18/11/1994 00:00:00;151,543816425254 25/11/1994 00:00:00;150,947448105260 25/11/1994 00:00:00;150,947448105260 25/11/1994 00:00:00;150,947448105260 02/12/1994 00:00:00;152,411863646579 02/12/1994 00:00:00;152,411863646579 02/12/1994 00:00:00;152,411863646579 09/12/1994 00:00:00;151,663090089253 09/12/1994 00:00:00;151,663090089253 09/12/1994 00:00:00;151,663090089253 16/12/1994 00:00:00;149,350506270608 16/12/1994 00:00:00;149,350506270608 16/12/1994 00:00:00;149,350506270608 23/12/1994 00:00:00;147,382490814626 23/12/1994 00:00:00;147,382490814626 23/12/1994 00:00:00;147,382490814626 30/12/1994 00:00:00;148,171022259952 30/12/1994 00:00:00;148,171022259952 30/12/1994 00:00:00;148,171022259952 06/01/1995 00:00:00;147,488511849292 06/01/1995 00:00:00;147,488511849292 06/01/1995 00:00:00;147,488511849292 13/01/1995 00:00:00;145,646396371976 13/01/1995 00:00:00;145,646396371976 13/01/1995 00:00:00;145,646396371976 20/01/1995 00:00:00;143,757896691993 20/01/1995 00:00:00;143,757896691993 20/01/1995 00:00:00;143,757896691993 27/01/1995 00:00:00;142,830212638669 27/01/1995 00:00:00;142,830212638669 27/01/1995 00:00:00;142,830212638669 03/02/1995 00:00:00;144,042828222657 03/02/1995 00:00:00;144,042828222657 03/02/1995 00:00:00;144,042828222657 10/02/1995 00:00:00;144,480164990653 10/02/1995 00:00:00;144,480164990653 10/02/1995 00:00:00;144,480164990653 17/02/1995 00:00:00;144,208486089322 17/02/1995 00:00:00;144,208486089322 17/02/1995 00:00:00;144,208486089322 24/02/1995 00:00:00;143,353691497330 24/02/1995 00:00:00;143,353691497330 24/02/1995 00:00:00;143,353691497330 03/03/1995 00:00:00;141,882649641344 03/03/1995 00:00:00;141,882649641344 03/03/1995 00:00:00;141,882649641344 10/03/1995 00:00:00;139,980897332028 10/03/1995 00:00:00;139,980897332028 10/03/1995 00:00:00;139,980897332028 17/03/1995 00:00:00;139,338144809368 17/03/1995 00:00:00;139,338144809368 17/03/1995 00:00:00;139,338144809368 24/03/1995 00:00:00;138,668887028041 24/03/1995 00:00:00;138,668887028041 24/03/1995 00:00:00;138,668887028041 31/03/1995 00:00:00;139,464044788033 31/03/1995 00:00:00;139,464044788033 31/03/1995 00:00:00;139,464044788033 07/04/1995 00:00:00;141,060986622685 07/04/1995 00:00:00;141,060986622685 07/04/1995 00:00:00;141,060986622685 13/04/1995 00:00:00;141,869397012011 13/04/1995 00:00:00;141,869397012011 13/04/1995 00:00:00;141,869397012011 21/04/1995 00:00:00;140,610397225356 21/04/1995 00:00:00;140,610397225356 21/04/1995 00:00:00;140,610397225356 28/04/1995 00:00:00;142,816960009335 28/04/1995 00:00:00;142,816960009335 28/04/1995 00:00:00;142,816960009335 05/05/1995 00:00:00;146,156622601304 05/05/1995 00:00:00;146,156622601304 05/05/1995 00:00:00;146,156622601304 12/05/1995 00:00:00;149,873985129270 12/05/1995 00:00:00;149,873985129270 12/05/1995 00:00:00;149,873985129270 19/05/1995 00:00:00;150,828174441261 19/05/1995 00:00:00;150,828174441261 19/05/1995 00:00:00;150,828174441261 26/05/1995 00:00:00;150,397463987931 26/05/1995 00:00:00;150,397463987931 26/05/1995 00:00:00;150,397463987931 02/06/1995 00:00:00;151,292016467923 02/06/1995 00:00:00;151,292016467923 02/06/1995 00:00:00;151,292016467923 09/06/1995 00:00:00;151,517311166587 09/06/1995 00:00:00;151,517311166587 09/06/1995 00:00:00;151,517311166587 16/06/1995 00:00:00;149,907116702602 16/06/1995 00:00:00;149,907116702602 16/06/1995 00:00:00;149,907116702602 23/06/1995 00:00:00;147,196954003961 23/06/1995 00:00:00;147,196954003961 23/06/1995 00:00:00;147,196954003961 30/06/1995 00:00:00;144,784975465317 30/06/1995 00:00:00;144,784975465317 30/06/1995 00:00:00;144,784975465317 07/07/1995 00:00:00;145,653022686642 07/07/1995 00:00:00;145,653022686642 07/07/1995 00:00:00;145,653022686642 13/07/1995 00:00:00;144,420528158654 13/07/1995 00:00:00;144,420528158654 13/07/1995 00:00:00;144,420528158654 21/07/1995 00:00:00;143,605491454661 21/07/1995 00:00:00;143,605491454661 21/07/1995 00:00:00;143,605491454661 28/07/1995 00:00:00;144,248243977322 28/07/1995 00:00:00;144,248243977322 28/07/1995 00:00:00;144,248243977322 04/08/1995 00:00:00;144,864491241316 04/08/1995 00:00:00;144,864491241316 04/08/1995 00:00:00;144,864491241316 11/08/1995 00:00:00;145,050028051981 11/08/1995 00:00:00;145,050028051981 11/08/1995 00:00:00;145,050028051981 18/08/1995 00:00:00;144,082586110657 18/08/1995 00:00:00;144,082586110657 18/08/1995 00:00:00;144,082586110657 25/08/1995 00:00:00;143,095265225333 25/08/1995 00:00:00;143,095265225333 25/08/1995 00:00:00;143,095265225333 01/09/1995 00:00:00;141,034481364018 01/09/1995 00:00:00;141,034481364018 01/09/1995 00:00:00;141,034481364018 08/09/1995 00:00:00;139,868249982696 08/09/1995 00:00:00;139,868249982696 08/09/1995 00:00:00;139,868249982696 15/09/1995 00:00:00;138,198418686712 15/09/1995 00:00:00;138,198418686712 15/09/1995 00:00:00;138,198418686712 22/09/1995 00:00:00;134,838877150743 22/09/1995 00:00:00;134,838877150743 22/09/1995 00:00:00;134,838877150743 29/09/1995 00:00:00;134,341903550747 29/09/1995 00:00:00;134,341903550747 29/09/1995 00:00:00;134,341903550747 06/10/1995 00:00:00;132,267867060100 06/10/1995 00:00:00;132,267867060100 06/10/1995 00:00:00;132,267867060100 13/10/1995 00:00:00;133,308198462757 13/10/1995 00:00:00;133,308198462757 13/10/1995 00:00:00;133,308198462757 20/10/1995 00:00:00;130,604662078782 20/10/1995 00:00:00;130,604662078782 20/10/1995 00:00:00;130,604662078782 27/10/1995 00:00:00;128,610141364134 27/10/1995 00:00:00;128,610141364134 27/10/1995 00:00:00;128,610141364134 03/11/1995 00:00:00;131,724509257439 03/11/1995 00:00:00;131,724509257439 03/11/1995 00:00:00;131,724509257439 10/11/1995 00:00:00;132,592556478764 10/11/1995 00:00:00;132,592556478764 10/11/1995 00:00:00;132,592556478764 17/11/1995 00:00:00;135,932219070733 17/11/1995 00:00:00;135,932219070733 17/11/1995 00:00:00;135,932219070733 24/11/1995 00:00:00;135,528013876070 24/11/1995 00:00:00;135,528013876070 24/11/1995 00:00:00;135,528013876070 01/12/1995 00:00:00;133,407593182756 01/12/1995 00:00:00;133,407593182756 01/12/1995 00:00:00;133,407593182756 08/12/1995 00:00:00;133,235309001424 08/12/1995 00:00:00;133,235309001424 08/12/1995 00:00:00;133,235309001424 15/12/1995 00:00:00;132,870861694761 15/12/1995 00:00:00;132,870861694761 15/12/1995 00:00:00;132,870861694761 22/12/1995 00:00:00;131,671498740106 22/12/1995 00:00:00;131,671498740106 22/12/1995 00:00:00;131,671498740106 29/12/1995 00:00:00;134,991282388075 29/12/1995 00:00:00;134,991282388075 29/12/1995 00:00:00;134,991282388075 05/01/1996 00:00:00;138,562865993375 05/01/1996 00:00:00;138,562865993375 05/01/1996 00:00:00;138,562865993375 12/01/1996 00:00:00;138,152034484045 12/01/1996 00:00:00;138,152034484045 12/01/1996 00:00:00;138,152034484045 19/01/1996 00:00:00;140,179686772026 19/01/1996 00:00:00;140,179686772026 19/01/1996 00:00:00;140,179686772026 26/01/1996 00:00:00;139,901381556029 26/01/1996 00:00:00;139,901381556029 26/01/1996 00:00:00;139,901381556029 02/02/1996 00:00:00;142,015175934676 02/02/1996 00:00:00;142,015175934676 02/02/1996 00:00:00;142,015175934676 09/02/1996 00:00:00;142,763949492002 09/02/1996 00:00:00;142,763949492002 09/02/1996 00:00:00;142,763949492002 16/02/1996 00:00:00;144,261496606655 16/02/1996 00:00:00;144,261496606655 16/02/1996 00:00:00;144,261496606655 23/02/1996 00:00:00;145,997591049305 23/02/1996 00:00:00;145,997591049305 23/02/1996 00:00:00;145,997591049305 01/03/1996 00:00:00;148,528843251948 01/03/1996 00:00:00;148,528843251948 01/03/1996 00:00:00;148,528843251948 08/03/1996 00:00:00;148,455953790616 08/03/1996 00:00:00;148,455953790616 08/03/1996 00:00:00;148,455953790616 15/03/1996 00:00:00;146,699980403965 15/03/1996 00:00:00;146,699980403965 15/03/1996 00:00:00;146,699980403965 22/03/1996 00:00:00;147,594532883957 22/03/1996 00:00:00;147,594532883957 22/03/1996 00:00:00;147,594532883957 29/03/1996 00:00:00;150,039642995934 29/03/1996 00:00:00;150,039642995934 29/03/1996 00:00:00;150,039642995934 04/04/1996 00:00:00;149,078827369277 04/04/1996 00:00:00;149,078827369277 04/04/1996 00:00:00;149,078827369277 12/04/1996 00:00:00;149,489658878606 12/04/1996 00:00:00;149,489658878606 12/04/1996 00:00:00;149,489658878606 19/04/1996 00:00:00;149,569174654605 19/04/1996 00:00:00;149,569174654605 19/04/1996 00:00:00;149,569174654605 26/04/1996 00:00:00;151,232379635923 26/04/1996 00:00:00;151,232379635923 26/04/1996 00:00:00;151,232379635923 03/05/1996 00:00:00;152,564268883911 03/05/1996 00:00:00;152,564268883911 03/05/1996 00:00:00;152,564268883911 10/05/1996 00:00:00;153,942542334565 10/05/1996 00:00:00;153,942542334565 10/05/1996 00:00:00;153,942542334565 17/05/1996 00:00:00;152,040790025249 17/05/1996 00:00:00;152,040790025249 17/05/1996 00:00:00;152,040790025249 24/05/1996 00:00:00;151,457674334588 24/05/1996 00:00:00;151,457674334588 24/05/1996 00:00:00;151,457674334588 31/05/1996 00:00:00;151,252258579923 31/05/1996 00:00:00;151,252258579923 31/05/1996 00:00:00;151,252258579923 07/06/1996 00:00:00;151,219127006590 07/06/1996 00:00:00;151,219127006590 07/06/1996 00:00:00;151,219127006590 14/06/1996 00:00:00;149,946874590602 14/06/1996 00:00:00;149,946874590602 14/06/1996 00:00:00;149,946874590602 21/06/1996 00:00:00;149,032443166610 21/06/1996 00:00:00;149,032443166610 21/06/1996 00:00:00;149,032443166610 28/06/1996 00:00:00;147,336106611959 28/06/1996 00:00:00;147,336106611959 28/06/1996 00:00:00;147,336106611959 05/07/1996 00:00:00;149,005937907944 05/07/1996 00:00:00;149,005937907944 05/07/1996 00:00:00;149,005937907944 12/07/1996 00:00:00;146,355412041302 12/07/1996 00:00:00;146,355412041302 12/07/1996 00:00:00;146,355412041302 19/07/1996 00:00:00;145,076533310647 19/07/1996 00:00:00;145,076533310647 19/07/1996 00:00:00;145,076533310647 26/07/1996 00:00:00;145,050028051981 26/07/1996 00:00:00;145,050028051981 26/07/1996 00:00:00;145,050028051981 02/08/1996 00:00:00;146,699980403965 02/08/1996 00:00:00;146,699980403965 02/08/1996 00:00:00;146,699980403965 09/08/1996 00:00:00;145,805427923974 09/08/1996 00:00:00;145,805427923974 09/08/1996 00:00:00;145,805427923974 14/08/1996 00:00:00;146,481312019967 14/08/1996 00:00:00;146,481312019967 14/08/1996 00:00:00;146,481312019967 23/08/1996 00:00:00;144,804854409316 23/08/1996 00:00:00;144,804854409316 23/08/1996 00:00:00;144,804854409316 30/08/1996 00:00:00;147,210206633294 30/08/1996 00:00:00;147,210206633294 30/08/1996 00:00:00;147,210206633294 06/09/1996 00:00:00;147,475259219958 06/09/1996 00:00:00;147,475259219958 06/09/1996 00:00:00;147,475259219958 13/09/1996 00:00:00;148,323427497283 13/09/1996 00:00:00;148,323427497283 13/09/1996 00:00:00;148,323427497283 20/09/1996 00:00:00;148,628237971947 20/09/1996 00:00:00;148,628237971947 20/09/1996 00:00:00;148,628237971947 27/09/1996 00:00:00;148,913169502611 27/09/1996 00:00:00;148,913169502611 27/09/1996 00:00:00;148,913169502611 04/10/1996 00:00:00;150,516737651930 04/10/1996 00:00:00;150,516737651930 04/10/1996 00:00:00;150,516737651930 11/10/1996 00:00:00;151,464300649254 11/10/1996 00:00:00;151,464300649254 11/10/1996 00:00:00;151,464300649254 18/10/1996 00:00:00;153,120879315905 18/10/1996 00:00:00;153,120879315905 18/10/1996 00:00:00;153,120879315905 25/10/1996 00:00:00;152,464874163911 25/10/1996 00:00:00;152,464874163911 25/10/1996 00:00:00;152,464874163911 31/10/1996 00:00:00;152,332347870579 31/10/1996 00:00:00;152,332347870579 31/10/1996 00:00:00;152,332347870579 08/11/1996 00:00:00;153,306416126570 08/11/1996 00:00:00;153,306416126570 08/11/1996 00:00:00;153,306416126570 15/11/1996 00:00:00;153,008231966573 15/11/1996 00:00:00;153,008231966573 15/11/1996 00:00:00;153,008231966573 22/11/1996 00:00:00;153,703995006567 22/11/1996 00:00:00;153,703995006567 22/11/1996 00:00:00;153,703995006567 29/11/1996 00:00:00;156,003326195878 29/11/1996 00:00:00;156,003326195878 29/11/1996 00:00:00;156,003326195878 06/12/1996 00:00:00;156,685836606539 06/12/1996 00:00:00;156,685836606539 06/12/1996 00:00:00;156,685836606539 13/12/1996 00:00:00;155,493099966550 13/12/1996 00:00:00;155,493099966550 13/12/1996 00:00:00;155,493099966550 20/12/1996 00:00:00;157,633399603863 20/12/1996 00:00:00;157,633399603863 20/12/1996 00:00:00;157,633399603863 27/12/1996 00:00:00;159,369494046514 27/12/1996 00:00:00;159,369494046514 27/12/1996 00:00:00;159,369494046514 31/12/1996 00:00:00;160,389946505171 31/12/1996 00:00:00;160,389946505171 31/12/1996 00:00:00;160,389946505171 03/01/1997 00:00:00;160,164651806506 03/01/1997 00:00:00;160,164651806506 03/01/1997 00:00:00;160,164651806506 10/01/1997 00:00:00;163,882014334472 10/01/1997 00:00:00;163,882014334472 10/01/1997 00:00:00;163,882014334472 17/01/1997 00:00:00;167,612629491770 17/01/1997 00:00:00;167,612629491770 17/01/1997 00:00:00;167,612629491770 24/01/1997 00:00:00;166,724703326445 24/01/1997 00:00:00;166,724703326445 24/01/1997 00:00:00;166,724703326445 31/01/1997 00:00:00;169,799313331750 31/01/1997 00:00:00;169,799313331750 31/01/1997 00:00:00;169,799313331750 07/02/1997 00:00:00;171,276981502403 07/02/1997 00:00:00;171,276981502403 07/02/1997 00:00:00;171,276981502403 14/02/1997 00:00:00;174,026902089044 14/02/1997 00:00:00;174,026902089044 14/02/1997 00:00:00;174,026902089044 21/02/1997 00:00:00;175,458186057030 21/02/1997 00:00:00;175,458186057030 21/02/1997 00:00:00;175,458186057030 28/02/1997 00:00:00;179,738785331657 28/02/1997 00:00:00;179,738785331657 28/02/1997 00:00:00;179,738785331657 07/03/1997 00:00:00;180,825500936980 07/03/1997 00:00:00;180,825500936980 07/03/1997 00:00:00;180,825500936980 14/03/1997 00:00:00;182,203774387634 14/03/1997 00:00:00;182,203774387634 14/03/1997 00:00:00;182,203774387634 21/03/1997 00:00:00;179,043022291663 21/03/1997 00:00:00;179,043022291663 21/03/1997 00:00:00;179,043022291663 27/03/1997 00:00:00;180,076727379654 27/03/1997 00:00:00;180,076727379654 27/03/1997 00:00:00;180,076727379654 04/04/1997 00:00:00;179,029769662330 04/04/1997 00:00:00;179,029769662330 04/04/1997 00:00:00;179,029769662330 11/04/1997 00:00:00;178,426775027669 11/04/1997 00:00:00;178,426775027669 11/04/1997 00:00:00;178,426775027669 18/04/1997 00:00:00;178,227985587671 18/04/1997 00:00:00;178,227985587671 18/04/1997 00:00:00;178,227985587671 25/04/1997 00:00:00;176,717185843685 25/04/1997 00:00:00;176,717185843685 25/04/1997 00:00:00;176,717185843685 02/05/1997 00:00:00;178,320753993003 02/05/1997 00:00:00;178,320753993003 02/05/1997 00:00:00;178,320753993003 09/05/1997 00:00:00;178,658696041000 09/05/1997 00:00:00;178,658696041000 09/05/1997 00:00:00;178,658696041000 16/05/1997 00:00:00;178,797848648999 16/05/1997 00:00:00;178,797848648999 16/05/1997 00:00:00;178,797848648999 23/05/1997 00:00:00;177,731011987676 23/05/1997 00:00:00;177,731011987676 23/05/1997 00:00:00;177,731011987676 30/05/1997 00:00:00;174,073286291710 30/05/1997 00:00:00;174,073286291710 30/05/1997 00:00:00;174,073286291710 06/06/1997 00:00:00;175,053980862367 06/06/1997 00:00:00;175,053980862367 06/06/1997 00:00:00;175,053980862367 13/06/1997 00:00:00;175,802754419693 13/06/1997 00:00:00;175,802754419693 13/06/1997 00:00:00;175,802754419693 20/06/1997 00:00:00;174,934707198368 20/06/1997 00:00:00;174,934707198368 20/06/1997 00:00:00;174,934707198368 27/06/1997 00:00:00;176,240091187689 27/06/1997 00:00:00;176,240091187689 27/06/1997 00:00:00;176,240091187689 04/07/1997 00:00:00;177,088259465015 04/07/1997 00:00:00;177,088259465015 04/07/1997 00:00:00;177,088259465015 11/07/1997 00:00:00;178,917122312998 11/07/1997 00:00:00;178,917122312998 11/07/1997 00:00:00;178,917122312998 18/07/1997 00:00:00;179,003264403664 18/07/1997 00:00:00;179,003264403664 18/07/1997 00:00:00;179,003264403664 25/07/1997 00:00:00;177,207533129014 25/07/1997 00:00:00;177,207533129014 25/07/1997 00:00:00;177,207533129014 01/08/1997 00:00:00;177,936427742340 01/08/1997 00:00:00;177,936427742340 01/08/1997 00:00:00;177,936427742340 08/08/1997 00:00:00;178,903869683664 08/08/1997 00:00:00;178,903869683664 08/08/1997 00:00:00;178,903869683664 14/08/1997 00:00:00;177,585233065010 14/08/1997 00:00:00;177,585233065010 14/08/1997 00:00:00;177,585233065010 22/08/1997 00:00:00;176,856338451684 22/08/1997 00:00:00;176,856338451684 22/08/1997 00:00:00;176,856338451684 29/08/1997 00:00:00;175,232891358365 29/08/1997 00:00:00;175,232891358365 29/08/1997 00:00:00;175,232891358365 05/09/1997 00:00:00;176,988864745016 05/09/1997 00:00:00;176,988864745016 05/09/1997 00:00:00;176,988864745016 12/09/1997 00:00:00;177,406322569012 12/09/1997 00:00:00;177,406322569012 12/09/1997 00:00:00;177,406322569012 19/09/1997 00:00:00;176,809954249017 19/09/1997 00:00:00;176,809954249017 19/09/1997 00:00:00;176,809954249017 26/09/1997 00:00:00;176,167201726357 26/09/1997 00:00:00;176,167201726357 26/09/1997 00:00:00;176,167201726357 03/10/1997 00:00:00;177,134643667681 03/10/1997 00:00:00;177,134643667681 03/10/1997 00:00:00;177,134643667681 10/10/1997 00:00:00;176,935854227683 10/10/1997 00:00:00;176,935854227683 10/10/1997 00:00:00;176,935854227683 17/10/1997 00:00:00;178,459906601002 17/10/1997 00:00:00;178,459906601002 17/10/1997 00:00:00;178,459906601002 24/10/1997 00:00:00;177,731011987675 24/10/1997 00:00:00;177,731011987675 24/10/1997 00:00:00;177,731011987675 31/10/1997 00:00:00;175,206386099699 31/10/1997 00:00:00;175,206386099699 31/10/1997 00:00:00;175,206386099699 07/11/1997 00:00:00;174,696159870370 07/11/1997 00:00:00;174,696159870370 07/11/1997 00:00:00;174,696159870370 14/11/1997 00:00:00;174,570259891705 14/11/1997 00:00:00;174,570259891705 14/11/1997 00:00:00;174,570259891705 21/11/1997 00:00:00;173,351017993050 21/11/1997 00:00:00;173,351017993050 21/11/1997 00:00:00;173,351017993050 28/11/1997 00:00:00;173,755223187712 28/11/1997 00:00:00;173,755223187712 28/11/1997 00:00:00;173,755223187712 05/12/1997 00:00:00;174,464238857039 05/12/1997 00:00:00;174,464238857039 05/12/1997 00:00:00;174,464238857039 12/12/1997 00:00:00;173,987144201044 12/12/1997 00:00:00;173,987144201044 12/12/1997 00:00:00;173,987144201044 19/12/1997 00:00:00;172,582365491723 19/12/1997 00:00:00;172,582365491723 19/12/1997 00:00:00;172,582365491723 26/12/1997 00:00:00;173,715465299713 26/12/1997 00:00:00;173,715465299713 26/12/1997 00:00:00;173,715465299713 31/12/1997 00:00:00;175,471438686363 31/12/1997 00:00:00;175,471438686363 31/12/1997 00:00:00;175,471438686363 02/01/1998 00:00:00;175,835885993026 02/01/1998 00:00:00;175,835885993026 02/01/1998 00:00:00;175,835885993026 09/01/1998 00:00:00;178,446653971669 09/01/1998 00:00:00;178,446653971669 09/01/1998 00:00:00;178,446653971669 16/01/1998 00:00:00;182,753758504962 16/01/1998 00:00:00;182,753758504962 16/01/1998 00:00:00;182,753758504962 23/01/1998 00:00:00;183,370005768956 23/01/1998 00:00:00;183,370005768956 23/01/1998 00:00:00;183,370005768956 30/01/1998 00:00:00;184,575995038278 30/01/1998 00:00:00;184,575995038278 30/01/1998 00:00:00;184,575995038278 06/02/1998 00:00:00;186,345221054262 06/02/1998 00:00:00;186,345221054262 06/02/1998 00:00:00;186,345221054262 13/02/1998 00:00:00;187,365673512919 13/02/1998 00:00:00;187,365673512919 13/02/1998 00:00:00;187,365673512919 20/02/1998 00:00:00;189,075262696903 20/02/1998 00:00:00;189,075262696903 20/02/1998 00:00:00;189,075262696903 27/02/1998 00:00:00;191,745667507544 27/02/1998 00:00:00;191,745667507544 27/02/1998 00:00:00;191,745667507544 06/03/1998 00:00:00;192,766119966202 06/03/1998 00:00:00;192,766119966202 06/03/1998 00:00:00;192,766119966202 13/03/1998 00:00:00;195,197977448846 13/03/1998 00:00:00;195,197977448846 13/03/1998 00:00:00;195,197977448846 20/03/1998 00:00:00;196,013014152838 20/03/1998 00:00:00;196,013014152838 20/03/1998 00:00:00;196,013014152838 27/03/1998 00:00:00;200,856850174126 27/03/1998 00:00:00;200,856850174126 27/03/1998 00:00:00;200,856850174126 03/04/1998 00:00:00;205,243470483419 03/04/1998 00:00:00;205,243470483419 03/04/1998 00:00:00;205,243470483419 09/04/1998 00:00:00;206,131396648744 09/04/1998 00:00:00;206,131396648744 09/04/1998 00:00:00;206,131396648744 17/04/1998 00:00:00;208,139169992725 17/04/1998 00:00:00;208,139169992725 17/04/1998 00:00:00;208,139169992725 24/04/1998 00:00:00;210,822827432700 24/04/1998 00:00:00;210,822827432700 24/04/1998 00:00:00;210,822827432700 30/04/1998 00:00:00;209,418048723380 30/04/1998 00:00:00;209,418048723380 30/04/1998 00:00:00;209,418048723380 07/05/1998 00:00:00;211,339679976695 07/05/1998 00:00:00;211,339679976695 07/05/1998 00:00:00;211,339679976695 15/05/1998 00:00:00;212,756020421610 15/05/1998 00:00:00;212,756020421610 15/05/1998 00:00:00;212,756020421610 22/05/1998 00:00:00;212,539164468322 22/05/1998 00:00:00;212,539164468322 22/05/1998 00:00:00;212,539164468322 25/05/1998 00:00:00;214,443430808136 25/05/1998 00:00:00;214,443430808136 25/05/1998 00:00:00;214,443430808136 26/05/1998 00:00:00;215,988529475316 26/05/1998 00:00:00;215,988529475316 26/05/1998 00:00:00;215,988529475316 27/05/1998 00:00:00;214,890696211794 27/05/1998 00:00:00;214,890696211794 27/05/1998 00:00:00;214,890696211794 28/05/1998 00:00:00;215,683575791005 28/05/1998 00:00:00;215,683575791005 28/05/1998 00:00:00;215,683575791005 29/05/1998 00:00:00;215,676799042464 29/05/1998 00:00:00;215,676799042464 29/05/1998 00:00:00;215,676799042464 02/06/1998 00:00:00;216,733971814746 02/06/1998 00:00:00;216,733971814746 02/06/1998 00:00:00;216,733971814746 03/06/1998 00:00:00;217,513297896876 03/06/1998 00:00:00;217,513297896876 03/06/1998 00:00:00;217,513297896876 04/06/1998 00:00:00;217,567511885198 04/06/1998 00:00:00;217,567511885198 04/06/1998 00:00:00;217,567511885198 05/06/1998 00:00:00;218,008000540315 05/06/1998 00:00:00;218,008000540315 05/06/1998 00:00:00;218,008000540315 08/06/1998 00:00:00;218,509479932295 08/06/1998 00:00:00;218,509479932295 08/06/1998 00:00:00;218,509479932295 09/06/1998 00:00:00;218,638238154560 09/06/1998 00:00:00;218,638238154560 09/06/1998 00:00:00;218,638238154560 10/06/1998 00:00:00;218,631461406020 10/06/1998 00:00:00;218,631461406020 10/06/1998 00:00:00;218,631461406020 11/06/1998 00:00:00;217,784367838487 11/06/1998 00:00:00;217,784367838487 11/06/1998 00:00:00;217,784367838487 12/06/1998 00:00:00;218,041884283017 12/06/1998 00:00:00;218,041884283017 12/06/1998 00:00:00;218,041884283017 15/06/1998 00:00:00;216,429018130434 15/06/1998 00:00:00;216,429018130434 15/06/1998 00:00:00;216,429018130434 16/06/1998 00:00:00;214,951686948656 16/06/1998 00:00:00;214,951686948656 16/06/1998 00:00:00;214,951686948656 17/06/1998 00:00:00;215,649692048303 17/06/1998 00:00:00;215,649692048303 17/06/1998 00:00:00;215,649692048303 18/06/1998 00:00:00;216,801739300148 18/06/1998 00:00:00;216,801739300148 18/06/1998 00:00:00;216,801739300148 19/06/1998 00:00:00;217,249004703806 19/06/1998 00:00:00;217,249004703806 19/06/1998 00:00:00;217,249004703806 22/06/1998 00:00:00;217,032148750517 22/06/1998 00:00:00;217,032148750517 22/06/1998 00:00:00;217,032148750517 23/06/1998 00:00:00;216,984711510735 23/06/1998 00:00:00;216,984711510735 23/06/1998 00:00:00;216,984711510735 24/06/1998 00:00:00;217,635279370601 24/06/1998 00:00:00;217,635279370601 24/06/1998 00:00:00;217,635279370601 25/06/1998 00:00:00;217,255781452346 25/06/1998 00:00:00;217,255781452346 25/06/1998 00:00:00;217,255781452346 26/06/1998 00:00:00;217,072809241759 26/06/1998 00:00:00;217,072809241759 26/06/1998 00:00:00;217,072809241759 29/06/1998 00:00:00;216,164724937363 29/06/1998 00:00:00;216,164724937363 29/06/1998 00:00:00;216,164724937363 30/06/1998 00:00:00;216,571329849779 30/06/1998 00:00:00;216,571329849779 30/06/1998 00:00:00;216,571329849779 01/07/1998 00:00:00;217,262558200886 01/07/1998 00:00:00;217,262558200886 01/07/1998 00:00:00;217,262558200886 02/07/1998 00:00:00;217,303218692128 02/07/1998 00:00:00;217,303218692128 02/07/1998 00:00:00;217,303218692128 03/07/1998 00:00:00;216,639097335182 03/07/1998 00:00:00;216,639097335182 03/07/1998 00:00:00;216,639097335182 06/07/1998 00:00:00;217,452307160013 06/07/1998 00:00:00;217,452307160013 06/07/1998 00:00:00;217,452307160013 07/07/1998 00:00:00;216,998265007816 07/07/1998 00:00:00;216,998265007816 07/07/1998 00:00:00;216,998265007816 08/07/1998 00:00:00;217,838581826808 08/07/1998 00:00:00;217,838581826808 08/07/1998 00:00:00;217,838581826808 09/07/1998 00:00:00;217,601395627899 09/07/1998 00:00:00;217,601395627899 09/07/1998 00:00:00;217,601395627899 10/07/1998 00:00:00;217,106692984460 10/07/1998 00:00:00;217,106692984460 10/07/1998 00:00:00;217,106692984460 15/07/1998 00:00:00;217,052478996138 15/07/1998 00:00:00;217,052478996138 15/07/1998 00:00:00;217,052478996138 16/07/1998 00:00:00;216,740748563285 16/07/1998 00:00:00;216,740748563285 16/07/1998 00:00:00;216,740748563285 17/07/1998 00:00:00;216,110510949041 17/07/1998 00:00:00;216,110510949041 17/07/1998 00:00:00;216,110510949041 20/07/1998 00:00:00;217,276111697966 20/07/1998 00:00:00;217,276111697966 20/07/1998 00:00:00;217,276111697966 21/07/1998 00:00:00;217,154130224242 21/07/1998 00:00:00;217,154130224242 21/07/1998 00:00:00;217,154130224242 22/07/1998 00:00:00;215,602254808521 22/07/1998 00:00:00;215,602254808521 22/07/1998 00:00:00;215,602254808521 23/07/1998 00:00:00;214,965240445736 23/07/1998 00:00:00;214,965240445736 23/07/1998 00:00:00;214,965240445736 24/07/1998 00:00:00;215,087221919461 24/07/1998 00:00:00;215,087221919461 24/07/1998 00:00:00;215,087221919461 27/07/1998 00:00:00;213,779309451190 27/07/1998 00:00:00;213,779309451190 27/07/1998 00:00:00;213,779309451190 28/07/1998 00:00:00;212,803457661392 28/07/1998 00:00:00;212,803457661392 28/07/1998 00:00:00;212,803457661392 29/07/1998 00:00:00;212,369745754815 29/07/1998 00:00:00;212,369745754815 29/07/1998 00:00:00;212,369745754815 30/07/1998 00:00:00;212,362969006274 30/07/1998 00:00:00;212,362969006274 30/07/1998 00:00:00;212,362969006274 31/07/1998 00:00:00;213,149071836945 31/07/1998 00:00:00;213,149071836945 31/07/1998 00:00:00;213,149071836945 03/08/1998 00:00:00;211,441331204798 03/08/1998 00:00:00;211,441331204798 03/08/1998 00:00:00;211,441331204798 04/08/1998 00:00:00;212,288424772331 04/08/1998 00:00:00;212,288424772331 04/08/1998 00:00:00;212,288424772331 05/08/1998 00:00:00;209,726813824111 05/08/1998 00:00:00;209,726813824111 05/08/1998 00:00:00;209,726813824111 06/08/1998 00:00:00;208,703524794531 06/08/1998 00:00:00;208,703524794531 06/08/1998 00:00:00;208,703524794531 07/08/1998 00:00:00;209,313432163155 07/08/1998 00:00:00;209,313432163155 07/08/1998 00:00:00;209,313432163155 10/08/1998 00:00:00;209,997883765722 10/08/1998 00:00:00;209,997883765722 10/08/1998 00:00:00;209,997883765722 11/08/1998 00:00:00;208,832283016796 11/08/1998 00:00:00;208,832283016796 11/08/1998 00:00:00;208,832283016796 12/08/1998 00:00:00;207,287184349616 12/08/1998 00:00:00;207,287184349616 12/08/1998 00:00:00;207,287184349616 13/08/1998 00:00:00;207,537924045606 13/08/1998 00:00:00;207,537924045606 13/08/1998 00:00:00;207,537924045606 14/08/1998 00:00:00;207,748003250354 14/08/1998 00:00:00;207,748003250354 14/08/1998 00:00:00;207,748003250354 17/08/1998 00:00:00;206,358769799600 17/08/1998 00:00:00;206,358769799600 17/08/1998 00:00:00;206,358769799600 18/08/1998 00:00:00;206,873802688660 18/08/1998 00:00:00;206,873802688660 18/08/1998 00:00:00;206,873802688660 19/08/1998 00:00:00;207,199086618593 19/08/1998 00:00:00;207,199086618593 19/08/1998 00:00:00;207,199086618593 20/08/1998 00:00:00;206,860249191579 20/08/1998 00:00:00;206,860249191579 20/08/1998 00:00:00;206,860249191579 21/08/1998 00:00:00;205,606550711630 21/08/1998 00:00:00;205,606550711630 21/08/1998 00:00:00;205,606550711630 24/08/1998 00:00:00;203,573526149551 24/08/1998 00:00:00;203,573526149551 24/08/1998 00:00:00;203,573526149551 25/08/1998 00:00:00;202,407925400625 25/08/1998 00:00:00;202,407925400625 25/08/1998 00:00:00;202,407925400625 26/08/1998 00:00:00;205,450685495204 26/08/1998 00:00:00;205,450685495204 26/08/1998 00:00:00;205,450685495204 27/08/1998 00:00:00;203,194028231296 27/08/1998 00:00:00;203,194028231296 27/08/1998 00:00:00;203,194028231296 28/08/1998 00:00:00;199,941188931969 28/08/1998 00:00:00;199,941188931969 28/08/1998 00:00:00;199,941188931969 31/08/1998 00:00:00;198,951783645090 31/08/1998 00:00:00;198,951783645090 31/08/1998 00:00:00;198,951783645090 01/09/1998 00:00:00;196,640912392860 01/09/1998 00:00:00;196,640912392860 01/09/1998 00:00:00;196,640912392860 02/09/1998 00:00:00;196,376619199790 02/09/1998 00:00:00;196,376619199790 02/09/1998 00:00:00;196,376619199790 03/09/1998 00:00:00;196,966196322793 03/09/1998 00:00:00;196,966196322793 03/09/1998 00:00:00;196,966196322793 04/09/1998 00:00:00;197,311810498346 04/09/1998 00:00:00;197,311810498346 04/09/1998 00:00:00;197,311810498346 07/09/1998 00:00:00;197,718415410762 07/09/1998 00:00:00;197,718415410762 07/09/1998 00:00:00;197,718415410762 08/09/1998 00:00:00;198,199564557121 08/09/1998 00:00:00;198,199564557121 08/09/1998 00:00:00;198,199564557121 09/09/1998 00:00:00;199,351611808966 09/09/1998 00:00:00;199,351611808966 09/09/1998 00:00:00;199,351611808966 10/09/1998 00:00:00;199,785323715543 10/09/1998 00:00:00;199,785323715543 10/09/1998 00:00:00;199,785323715543 11/09/1998 00:00:00;198,158904065879 11/09/1998 00:00:00;198,158904065879 11/09/1998 00:00:00;198,158904065879 14/09/1998 00:00:00;198,592615972456 14/09/1998 00:00:00;198,592615972456 14/09/1998 00:00:00;198,592615972456 15/09/1998 00:00:00;198,382536767708 15/09/1998 00:00:00;198,382536767708 15/09/1998 00:00:00;198,382536767708 16/09/1998 00:00:00;199,466816534150 16/09/1998 00:00:00;199,466816534150 16/09/1998 00:00:00;199,466816534150 17/09/1998 00:00:00;198,070806334856 17/09/1998 00:00:00;198,070806334856 17/09/1998 00:00:00;198,070806334856 18/09/1998 00:00:00;197,738745656383 18/09/1998 00:00:00;197,738745656383 18/09/1998 00:00:00;197,738745656383 21/09/1998 00:00:00;194,784083292827 21/09/1998 00:00:00;194,784083292827 21/09/1998 00:00:00;194,784083292827 22/09/1998 00:00:00;195,922577047592 22/09/1998 00:00:00;195,922577047592 22/09/1998 00:00:00;195,922577047592 23/09/1998 00:00:00;194,472352859975 23/09/1998 00:00:00;194,472352859975 23/09/1998 00:00:00;194,472352859975 24/09/1998 00:00:00;197,637094428279 24/09/1998 00:00:00;197,637094428279 24/09/1998 00:00:00;197,637094428279 25/09/1998 00:00:00;196,369842451249 25/09/1998 00:00:00;196,369842451249 25/09/1998 00:00:00;196,369842451249 28/09/1998 00:00:00;196,552814661836 28/09/1998 00:00:00;196,552814661836 28/09/1998 00:00:00;196,552814661836 29/09/1998 00:00:00;195,719274591384 29/09/1998 00:00:00;195,719274591384 29/09/1998 00:00:00;195,719274591384 30/09/1998 00:00:00;196,457940182273 30/09/1998 00:00:00;196,457940182273 30/09/1998 00:00:00;196,457940182273 01/10/1998 00:00:00;196,180093492122 01/10/1998 00:00:00;196,180093492122 01/10/1998 00:00:00;196,180093492122 02/10/1998 00:00:00;195,238125445025 02/10/1998 00:00:00;195,238125445025 02/10/1998 00:00:00;195,238125445025 05/10/1998 00:00:00;191,781983689490 05/10/1998 00:00:00;191,781983689490 05/10/1998 00:00:00;191,781983689490 06/10/1998 00:00:00;192,954361186956 06/10/1998 00:00:00;192,954361186956 06/10/1998 00:00:00;192,954361186956 07/10/1998 00:00:00;194,838297281149 07/10/1998 00:00:00;194,838297281149 07/10/1998 00:00:00;194,838297281149 08/10/1998 00:00:00;195,224571947944 08/10/1998 00:00:00;195,224571947944 08/10/1998 00:00:00;195,224571947944 09/10/1998 00:00:00;194,817967035529 09/10/1998 00:00:00;194,817967035529 09/10/1998 00:00:00;194,817967035529 12/10/1998 00:00:00;196,173316743581 12/10/1998 00:00:00;196,173316743581 12/10/1998 00:00:00;196,173316743581 13/10/1998 00:00:00;196,952642825712 13/10/1998 00:00:00;196,952642825712 13/10/1998 00:00:00;196,952642825712 14/10/1998 00:00:00;197,277926755645 14/10/1998 00:00:00;197,277926755645 14/10/1998 00:00:00;197,277926755645 15/10/1998 00:00:00;196,993303316954 15/10/1998 00:00:00;196,993303316954 15/10/1998 00:00:00;196,993303316954 16/10/1998 00:00:00;198,714597446181 16/10/1998 00:00:00;198,714597446181 16/10/1998 00:00:00;198,714597446181 19/10/1998 00:00:00;200,578203294753 19/10/1998 00:00:00;200,578203294753 19/10/1998 00:00:00;200,578203294753 20/10/1998 00:00:00;201,574385330172 20/10/1998 00:00:00;201,574385330172 20/10/1998 00:00:00;201,574385330172 21/10/1998 00:00:00;202,645111599534 21/10/1998 00:00:00;202,645111599534 21/10/1998 00:00:00;202,645111599534 22/10/1998 00:00:00;202,604451108293 22/10/1998 00:00:00;202,604451108293 22/10/1998 00:00:00;202,604451108293 23/10/1998 00:00:00;200,978031458629 23/10/1998 00:00:00;200,978031458629 23/10/1998 00:00:00;200,978031458629 26/10/1998 00:00:00;202,902628044064 26/10/1998 00:00:00;202,902628044064 26/10/1998 00:00:00;202,902628044064 27/10/1998 00:00:00;201,743804043679 27/10/1998 00:00:00;201,743804043679 27/10/1998 00:00:00;201,743804043679 28/10/1998 00:00:00;200,632417283076 28/10/1998 00:00:00;200,632417283076 28/10/1998 00:00:00;200,632417283076 29/10/1998 00:00:00;200,713738265559 29/10/1998 00:00:00;200,713738265559 29/10/1998 00:00:00;200,713738265559 30/10/1998 00:00:00;200,903487224686 30/10/1998 00:00:00;200,903487224686 30/10/1998 00:00:00;200,903487224686 02/11/1998 00:00:00;202,739986079098 02/11/1998 00:00:00;202,739986079098 02/11/1998 00:00:00;202,739986079098 03/11/1998 00:00:00;202,990725775088 03/11/1998 00:00:00;202,990725775088 03/11/1998 00:00:00;202,990725775088 04/11/1998 00:00:00;203,641293634953 04/11/1998 00:00:00;203,641293634953 04/11/1998 00:00:00;203,641293634953 05/11/1998 00:00:00;204,759457144097 05/11/1998 00:00:00;204,759457144097 05/11/1998 00:00:00;204,759457144097 06/11/1998 00:00:00;205,240606290455 06/11/1998 00:00:00;205,240606290455 06/11/1998 00:00:00;205,240606290455 09/11/1998 00:00:00;205,423578501043 09/11/1998 00:00:00;205,423578501043 09/11/1998 00:00:00;205,423578501043 10/11/1998 00:00:00;204,488387202486 10/11/1998 00:00:00;204,488387202486 10/11/1998 00:00:00;204,488387202486 12/11/1998 00:00:00;203,634516886413 12/11/1998 00:00:00;203,634516886413 12/11/1998 00:00:00;203,634516886413 13/11/1998 00:00:00;204,617145424751 13/11/1998 00:00:00;204,617145424751 13/11/1998 00:00:00;204,617145424751 16/11/1998 00:00:00;204,630698921832 16/11/1998 00:00:00;204,630698921832 16/11/1998 00:00:00;204,630698921832 17/11/1998 00:00:00;204,834001378040 17/11/1998 00:00:00;204,834001378040 17/11/1998 00:00:00;204,834001378040 18/11/1998 00:00:00;205,586220466009 18/11/1998 00:00:00;205,586220466009 18/11/1998 00:00:00;205,586220466009 19/11/1998 00:00:00;205,118624816731 19/11/1998 00:00:00;205,118624816731 19/11/1998 00:00:00;205,118624816731 20/11/1998 00:00:00;205,708201939734 20/11/1998 00:00:00;205,708201939734 20/11/1998 00:00:00;205,708201939734 23/11/1998 00:00:00;206,169020840472 23/11/1998 00:00:00;206,169020840472 23/11/1998 00:00:00;206,169020840472 24/11/1998 00:00:00;207,158426127350 24/11/1998 00:00:00;207,158426127350 24/11/1998 00:00:00;207,158426127350 25/11/1998 00:00:00;206,711160723693 25/11/1998 00:00:00;206,711160723693 25/11/1998 00:00:00;206,711160723693 26/11/1998 00:00:00;206,636616489750 26/11/1998 00:00:00;206,636616489750 26/11/1998 00:00:00;206,636616489750 27/11/1998 00:00:00;206,806035203256 27/11/1998 00:00:00;206,806035203256 27/11/1998 00:00:00;206,806035203256 30/11/1998 00:00:00;207,144872630270 30/11/1998 00:00:00;207,144872630270 30/11/1998 00:00:00;207,144872630270 01/12/1998 00:00:00;206,250341822955 01/12/1998 00:00:00;206,250341822955 01/12/1998 00:00:00;206,250341822955 02/12/1998 00:00:00;205,613327460170 02/12/1998 00:00:00;205,613327460170 02/12/1998 00:00:00;205,613327460170 03/12/1998 00:00:00;205,559113471848 03/12/1998 00:00:00;205,559113471848 03/12/1998 00:00:00;205,559113471848 04/12/1998 00:00:00;206,548518758726 04/12/1998 00:00:00;206,548518758726 04/12/1998 00:00:00;206,548518758726 07/12/1998 00:00:00;205,789522922217 07/12/1998 00:00:00;205,789522922217 07/12/1998 00:00:00;205,789522922217 08/12/1998 00:00:00;204,989866594465 08/12/1998 00:00:00;204,989866594465 08/12/1998 00:00:00;204,989866594465 09/12/1998 00:00:00;203,905586828023 09/12/1998 00:00:00;203,905586828023 09/12/1998 00:00:00;203,905586828023 10/12/1998 00:00:00;203,044939763409 10/12/1998 00:00:00;203,044939763409 10/12/1998 00:00:00;203,044939763409 11/12/1998 00:00:00;201,974213494048 11/12/1998 00:00:00;201,974213494048 11/12/1998 00:00:00;201,974213494048 14/12/1998 00:00:00;201,716697049518 14/12/1998 00:00:00;201,716697049518 14/12/1998 00:00:00;201,716697049518 15/12/1998 00:00:00;201,337199131263 15/12/1998 00:00:00;201,337199131263 15/12/1998 00:00:00;201,337199131263 16/12/1998 00:00:00;202,089418219232 16/12/1998 00:00:00;202,089418219232 16/12/1998 00:00:00;202,089418219232 17/12/1998 00:00:00;202,109748464853 17/12/1998 00:00:00;202,109748464853 17/12/1998 00:00:00;202,109748464853 18/12/1998 00:00:00;203,593856395171 18/12/1998 00:00:00;203,593856395171 18/12/1998 00:00:00;203,593856395171 21/12/1998 00:00:00;202,109748464853 21/12/1998 00:00:00;202,109748464853 21/12/1998 00:00:00;202,109748464853 22/12/1998 00:00:00;202,435032394786 22/12/1998 00:00:00;202,435032394786 22/12/1998 00:00:00;202,435032394786 23/12/1998 00:00:00;204,291861494818 23/12/1998 00:00:00;204,291861494818 23/12/1998 00:00:00;204,291861494818 28/12/1998 00:00:00;204,949206103224 28/12/1998 00:00:00;204,949206103224 28/12/1998 00:00:00;204,949206103224 29/12/1998 00:00:00;205,857290407619 29/12/1998 00:00:00;205,857290407619 29/12/1998 00:00:00;205,857290407619 30/12/1998 00:00:00;206,643393238290 30/12/1998 00:00:00;206,643393238290 30/12/1998 00:00:00;206,643393238290 01/01/1999 00:00:00;206,650169986830 01/01/1999 00:00:00;206,650169986830 01/01/1999 00:00:00;206,650169986830 04/01/1999 00:00:00;208,344357121896 04/01/1999 00:00:00;208,344357121896 04/01/1999 00:00:00;208,344357121896 05/01/1999 00:00:00;210,004660514261 05/01/1999 00:00:00;210,004660514261 05/01/1999 00:00:00;210,004660514261 06/01/1999 00:00:00;212,545941216860 06/01/1999 00:00:00;212,545941216860 06/01/1999 00:00:00;212,545941216860 07/01/1999 00:00:00;210,689112116828 07/01/1999 00:00:00;210,689112116828 07/01/1999 00:00:00;210,689112116828 08/01/1999 00:00:00;208,750962034312 08/01/1999 00:00:00;208,750962034312 08/01/1999 00:00:00;208,750962034312 11/01/1999 00:00:00;210,770433099311 11/01/1999 00:00:00;210,770433099311 11/01/1999 00:00:00;210,770433099311 12/01/1999 00:00:00;208,967817987601 12/01/1999 00:00:00;208,967817987601 12/01/1999 00:00:00;208,967817987601 13/01/1999 00:00:00;207,856431226997 13/01/1999 00:00:00;207,856431226997 13/01/1999 00:00:00;207,856431226997 14/01/1999 00:00:00;206,297779062736 14/01/1999 00:00:00;206,297779062736 14/01/1999 00:00:00;206,297779062736 15/01/1999 00:00:00;206,013155624045 15/01/1999 00:00:00;206,013155624045 15/01/1999 00:00:00;206,013155624045 18/01/1999 00:00:00;206,589179249968 18/01/1999 00:00:00;206,589179249968 18/01/1999 00:00:00;206,589179249968 19/01/1999 00:00:00;205,633657705790 19/01/1999 00:00:00;205,633657705790 19/01/1999 00:00:00;205,633657705790 20/01/1999 00:00:00;206,324886056897 20/01/1999 00:00:00;206,324886056897 20/01/1999 00:00:00;206,324886056897 21/01/1999 00:00:00;206,785704957635 21/01/1999 00:00:00;206,785704957635 21/01/1999 00:00:00;206,785704957635 22/01/1999 00:00:00;207,463379811662 22/01/1999 00:00:00;207,463379811662 22/01/1999 00:00:00;207,463379811662 25/01/1999 00:00:00;207,910645215319 25/01/1999 00:00:00;207,910645215319 25/01/1999 00:00:00;207,910645215319 26/01/1999 00:00:00;207,443049566041 26/01/1999 00:00:00;207,443049566041 26/01/1999 00:00:00;207,443049566041 27/01/1999 00:00:00;205,999602126965 27/01/1999 00:00:00;205,999602126965 27/01/1999 00:00:00;205,999602126965 28/01/1999 00:00:00;205,518452980606 28/01/1999 00:00:00;205,518452980606 28/01/1999 00:00:00;205,518452980606 29/01/1999 00:00:00;203,980131061966 29/01/1999 00:00:00;203,980131061966 29/01/1999 00:00:00;203,980131061966 01/02/1999 00:00:00;205,159285307972 01/02/1999 00:00:00;205,159285307972 01/02/1999 00:00:00;205,159285307972 02/02/1999 00:00:00;205,782746173676 02/02/1999 00:00:00;205,782746173676 02/02/1999 00:00:00;205,782746173676 03/02/1999 00:00:00;205,599773963089 03/02/1999 00:00:00;205,599773963089 03/02/1999 00:00:00;205,599773963089 04/02/1999 00:00:00;205,945388138642 04/02/1999 00:00:00;205,945388138642 04/02/1999 00:00:00;205,945388138642 05/02/1999 00:00:00;205,166062056512 05/02/1999 00:00:00;205,166062056512 05/02/1999 00:00:00;205,166062056512 08/02/1999 00:00:00;205,450685495203 08/02/1999 00:00:00;205,450685495203 08/02/1999 00:00:00;205,450685495203 09/02/1999 00:00:00;204,989866594465 09/02/1999 00:00:00;204,989866594465 09/02/1999 00:00:00;204,989866594465 10/02/1999 00:00:00;205,362587764180 10/02/1999 00:00:00;205,362587764180 10/02/1999 00:00:00;205,362587764180 11/02/1999 00:00:00;204,861108372200 11/02/1999 00:00:00;204,861108372200 11/02/1999 00:00:00;204,861108372200 12/02/1999 00:00:00;203,797158851378 12/02/1999 00:00:00;203,797158851378 12/02/1999 00:00:00;203,797158851378 15/02/1999 00:00:00;205,233829541915 15/02/1999 00:00:00;205,233829541915 15/02/1999 00:00:00;205,233829541915 16/02/1999 00:00:00;205,281266781696 16/02/1999 00:00:00;205,281266781696 16/02/1999 00:00:00;205,281266781696 17/02/1999 00:00:00;204,156326524012 17/02/1999 00:00:00;204,156326524012 17/02/1999 00:00:00;204,156326524012 18/02/1999 00:00:00;203,831042594080 18/02/1999 00:00:00;203,831042594080 18/02/1999 00:00:00;203,831042594080 19/02/1999 00:00:00;203,261795716697 19/02/1999 00:00:00;203,261795716697 19/02/1999 00:00:00;203,261795716697 22/02/1999 00:00:00;203,885256582402 22/02/1999 00:00:00;203,885256582402 22/02/1999 00:00:00;203,885256582402 23/02/1999 00:00:00;207,273630852534 23/02/1999 00:00:00;207,273630852534 23/02/1999 00:00:00;207,273630852534 24/02/1999 00:00:00;204,962759600304 24/02/1999 00:00:00;204,962759600304 24/02/1999 00:00:00;204,962759600304 25/02/1999 00:00:00;206,473974524783 25/02/1999 00:00:00;206,473974524783 25/02/1999 00:00:00;206,473974524783 26/02/1999 00:00:00;204,081782290069 26/02/1999 00:00:00;204,081782290069 26/02/1999 00:00:00;204,081782290069 01/03/1999 00:00:00;204,447726711244 01/03/1999 00:00:00;204,447726711244 01/03/1999 00:00:00;204,447726711244 02/03/1999 00:00:00;204,712019904314 02/03/1999 00:00:00;204,712019904314 02/03/1999 00:00:00;204,712019904314 03/03/1999 00:00:00;205,809853167837 03/03/1999 00:00:00;205,809853167837 03/03/1999 00:00:00;205,809853167837 04/03/1999 00:00:00;206,067369612367 04/03/1999 00:00:00;206,067369612367 04/03/1999 00:00:00;206,067369612367 05/03/1999 00:00:00;206,453644279162 05/03/1999 00:00:00;206,453644279162 05/03/1999 00:00:00;206,453644279162 08/03/1999 00:00:00;205,803076419297 08/03/1999 00:00:00;205,803076419297 08/03/1999 00:00:00;205,803076419297 09/03/1999 00:00:00;205,308373775857 09/03/1999 00:00:00;205,308373775857 09/03/1999 00:00:00;205,308373775857 10/03/1999 00:00:00;204,766233892636 10/03/1999 00:00:00;204,766233892636 10/03/1999 00:00:00;204,766233892636 11/03/1999 00:00:00;204,000461307586 11/03/1999 00:00:00;204,000461307586 11/03/1999 00:00:00;204,000461307586 12/03/1999 00:00:00;204,325745237519 12/03/1999 00:00:00;204,325745237519 12/03/1999 00:00:00;204,325745237519 15/03/1999 00:00:00;204,725573401394 15/03/1999 00:00:00;204,725573401394 15/03/1999 00:00:00;204,725573401394 16/03/1999 00:00:00;203,573526149549 16/03/1999 00:00:00;203,573526149549 16/03/1999 00:00:00;203,573526149549 17/03/1999 00:00:00;203,627740137872 17/03/1999 00:00:00;203,627740137872 17/03/1999 00:00:00;203,627740137872 18/03/1999 00:00:00;202,855190804281 18/03/1999 00:00:00;202,855190804281 18/03/1999 00:00:00;202,855190804281 19/03/1999 00:00:00;202,224953190037 19/03/1999 00:00:00;202,224953190037 19/03/1999 00:00:00;202,224953190037 22/03/1999 00:00:00;202,035204230909 22/03/1999 00:00:00;202,035204230909 22/03/1999 00:00:00;202,035204230909 23/03/1999 00:00:00;201,764134289299 23/03/1999 00:00:00;201,764134289299 23/03/1999 00:00:00;201,764134289299 24/03/1999 00:00:00;201,520171341849 24/03/1999 00:00:00;201,520171341849 24/03/1999 00:00:00;201,520171341849 25/03/1999 00:00:00;203,864926336781 25/03/1999 00:00:00;203,864926336781 25/03/1999 00:00:00;203,864926336781 26/03/1999 00:00:00;200,580297310051 26/03/1999 00:00:00;200,580297310051 26/03/1999 00:00:00;200,580297310051 29/03/1999 00:00:00;200,704928652230 29/03/1999 00:00:00;200,704928652230 29/03/1999 00:00:00;200,704928652230 30/03/1999 00:00:00;201,632739755118 30/03/1999 00:00:00;201,632739755118 30/03/1999 00:00:00;201,632739755118 31/03/1999 00:00:00;200,822636030955 31/03/1999 00:00:00;200,822636030955 31/03/1999 00:00:00;200,822636030955 01/04/1999 00:00:00;201,618891828209 01/04/1999 00:00:00;201,618891828209 01/04/1999 00:00:00;201,618891828209 06/04/1999 00:00:00;203,398350435986 06/04/1999 00:00:00;203,398350435986 06/04/1999 00:00:00;203,398350435986 07/04/1999 00:00:00;205,067025628492 07/04/1999 00:00:00;205,067025628492 07/04/1999 00:00:00;205,067025628492 08/04/1999 00:00:00;204,132290562150 08/04/1999 00:00:00;204,132290562150 08/04/1999 00:00:00;204,132290562150 09/04/1999 00:00:00;204,346933429236 09/04/1999 00:00:00;204,346933429236 09/04/1999 00:00:00;204,346933429236 12/04/1999 00:00:00;205,011633920857 12/04/1999 00:00:00;205,011633920857 12/04/1999 00:00:00;205,011633920857 13/04/1999 00:00:00;203,709928791433 13/04/1999 00:00:00;203,709928791433 13/04/1999 00:00:00;203,709928791433 14/04/1999 00:00:00;205,053177701583 14/04/1999 00:00:00;205,053177701583 14/04/1999 00:00:00;205,053177701583 15/04/1999 00:00:00;204,173834342877 15/04/1999 00:00:00;204,173834342877 15/04/1999 00:00:00;204,173834342877 16/04/1999 00:00:00;202,276668356375 16/04/1999 00:00:00;202,276668356375 16/04/1999 00:00:00;202,276668356375 19/04/1999 00:00:00;202,726725980910 19/04/1999 00:00:00;202,726725980910 19/04/1999 00:00:00;202,726725980910 20/04/1999 00:00:00;203,066000190175 20/04/1999 00:00:00;203,066000190175 20/04/1999 00:00:00;203,066000190175 21/04/1999 00:00:00;203,204479459263 21/04/1999 00:00:00;203,204479459263 21/04/1999 00:00:00;203,204479459263 22/04/1999 00:00:00;204,540804405959 22/04/1999 00:00:00;204,540804405959 22/04/1999 00:00:00;204,540804405959 23/04/1999 00:00:00;205,115493372673 23/04/1999 00:00:00;205,115493372673 23/04/1999 00:00:00;205,115493372673 26/04/1999 00:00:00;206,223327525374 26/04/1999 00:00:00;206,223327525374 26/04/1999 00:00:00;206,223327525374 27/04/1999 00:00:00;206,167935817739 27/04/1999 00:00:00;206,167935817739 27/04/1999 00:00:00;206,167935817739 28/04/1999 00:00:00;206,216403561920 28/04/1999 00:00:00;206,216403561920 28/04/1999 00:00:00;206,216403561920 29/04/1999 00:00:00;205,987912767925 29/04/1999 00:00:00;205,987912767925 29/04/1999 00:00:00;205,987912767925 30/04/1999 00:00:00;205,253972641760 30/04/1999 00:00:00;205,253972641760 30/04/1999 00:00:00;205,253972641760 03/05/1999 00:00:00;204,963166176676 03/05/1999 00:00:00;204,963166176676 03/05/1999 00:00:00;204,963166176676 04/05/1999 00:00:00;203,910723731610 04/05/1999 00:00:00;203,910723731610 04/05/1999 00:00:00;203,910723731610 05/05/1999 00:00:00;203,709928791433 05/05/1999 00:00:00;203,709928791433 05/05/1999 00:00:00;203,709928791433 06/05/1999 00:00:00;204,132290562150 06/05/1999 00:00:00;204,132290562150 06/05/1999 00:00:00;204,132290562150 07/05/1999 00:00:00;204,111518671787 07/05/1999 00:00:00;204,111518671787 07/05/1999 00:00:00;204,111518671787 10/05/1999 00:00:00;204,990862030494 10/05/1999 00:00:00;204,990862030494 10/05/1999 00:00:00;204,990862030494 11/05/1999 00:00:00;205,177809043762 11/05/1999 00:00:00;205,177809043762 11/05/1999 00:00:00;205,177809043762 12/05/1999 00:00:00;205,350908130122 12/05/1999 00:00:00;205,350908130122 12/05/1999 00:00:00;205,350908130122 13/05/1999 00:00:00;204,873154651769 13/05/1999 00:00:00;204,873154651769 13/05/1999 00:00:00;204,873154651769 14/05/1999 00:00:00;205,537855143390 14/05/1999 00:00:00;205,537855143390 14/05/1999 00:00:00;205,537855143390 17/05/1999 00:00:00;205,731726120113 17/05/1999 00:00:00;205,731726120113 17/05/1999 00:00:00;205,731726120113 18/05/1999 00:00:00;204,513108552141 18/05/1999 00:00:00;204,513108552141 18/05/1999 00:00:00;204,513108552141 19/05/1999 00:00:00;204,506184588687 19/05/1999 00:00:00;204,506184588687 19/05/1999 00:00:00;204,506184588687 20/05/1999 00:00:00;204,762371236499 20/05/1999 00:00:00;204,762371236499 20/05/1999 00:00:00;204,762371236499 21/05/1999 00:00:00;204,416173063780 21/05/1999 00:00:00;204,416173063780 21/05/1999 00:00:00;204,416173063780 25/05/1999 00:00:00;207,365781495347 25/05/1999 00:00:00;207,365781495347 25/05/1999 00:00:00;207,365781495347 26/05/1999 00:00:00;206,465666246277 26/05/1999 00:00:00;206,465666246277 26/05/1999 00:00:00;206,465666246277 27/05/1999 00:00:00;208,522083392229 27/05/1999 00:00:00;208,522083392229 27/05/1999 00:00:00;208,522083392229 28/05/1999 00:00:00;207,711979668066 28/05/1999 00:00:00;207,711979668066 28/05/1999 00:00:00;207,711979668066 31/05/1999 00:00:00;206,701081003726 31/05/1999 00:00:00;206,701081003726 31/05/1999 00:00:00;206,701081003726 01/06/1999 00:00:00;205,510159289572 01/06/1999 00:00:00;205,510159289572 01/06/1999 00:00:00;205,510159289572 02/06/1999 00:00:00;206,444894355914 02/06/1999 00:00:00;206,444894355914 02/06/1999 00:00:00;206,444894355914 03/06/1999 00:00:00;205,025481847765 03/06/1999 00:00:00;205,025481847765 03/06/1999 00:00:00;205,025481847765 04/06/1999 00:00:00;205,406299837757 04/06/1999 00:00:00;205,406299837757 04/06/1999 00:00:00;205,406299837757 07/06/1999 00:00:00;207,130366737898 07/06/1999 00:00:00;207,130366737898 07/06/1999 00:00:00;207,130366737898 08/06/1999 00:00:00;208,141265402238 08/06/1999 00:00:00;208,141265402238 08/06/1999 00:00:00;208,141265402238 09/06/1999 00:00:00;208,369756196233 09/06/1999 00:00:00;208,369756196233 09/06/1999 00:00:00;208,369756196233 10/06/1999 00:00:00;212,143316278872 10/06/1999 00:00:00;212,143316278872 10/06/1999 00:00:00;212,143316278872 11/06/1999 00:00:00;212,053304753965 11/06/1999 00:00:00;212,053304753965 11/06/1999 00:00:00;212,053304753965 14/06/1999 00:00:00;213,445021408296 14/06/1999 00:00:00;213,445021408296 14/06/1999 00:00:00;213,445021408296 15/06/1999 00:00:00;214,123569826826 15/06/1999 00:00:00;214,123569826826 15/06/1999 00:00:00;214,123569826826 16/06/1999 00:00:00;216,353086059138 16/06/1999 00:00:00;216,353086059138 16/06/1999 00:00:00;216,353086059138 17/06/1999 00:00:00;215,494514590794 17/06/1999 00:00:00;215,494514590794 17/06/1999 00:00:00;215,494514590794 18/06/1999 00:00:00;217,606323444381 18/06/1999 00:00:00;217,606323444381 18/06/1999 00:00:00;217,606323444381 21/06/1999 00:00:00;220,098950287959 21/06/1999 00:00:00;220,098950287959 21/06/1999 00:00:00;220,098950287959 22/06/1999 00:00:00;219,475793577065 22/06/1999 00:00:00;219,475793577065 22/06/1999 00:00:00;219,475793577065 23/06/1999 00:00:00;221,469895051927 23/06/1999 00:00:00;221,469895051927 23/06/1999 00:00:00;221,469895051927 24/06/1999 00:00:00;221,663766028650 24/06/1999 00:00:00;221,663766028650 24/06/1999 00:00:00;221,663766028650 25/06/1999 00:00:00;223,180114025160 25/06/1999 00:00:00;223,180114025160 25/06/1999 00:00:00;223,180114025160 28/06/1999 00:00:00;222,397706154815 28/06/1999 00:00:00;222,397706154815 28/06/1999 00:00:00;222,397706154815 29/06/1999 00:00:00;222,965471158074 29/06/1999 00:00:00;222,965471158074 29/06/1999 00:00:00;222,965471158074 30/06/1999 00:00:00;224,024837566595 30/06/1999 00:00:00;224,024837566595 30/06/1999 00:00:00;224,024837566595 01/07/1999 00:00:00;224,641070314035 01/07/1999 00:00:00;224,641070314035 01/07/1999 00:00:00;224,641070314035 02/07/1999 00:00:00;225,908155626187 02/07/1999 00:00:00;225,908155626187 02/07/1999 00:00:00;225,908155626187 05/07/1999 00:00:00;225,471945928561 05/07/1999 00:00:00;225,471945928561 05/07/1999 00:00:00;225,471945928561 06/07/1999 00:00:00;225,541185563105 06/07/1999 00:00:00;225,541185563105 06/07/1999 00:00:00;225,541185563105 07/07/1999 00:00:00;225,312694769110 07/07/1999 00:00:00;225,312694769110 07/07/1999 00:00:00;225,312694769110 08/07/1999 00:00:00;224,620298423672 08/07/1999 00:00:00;224,620298423672 08/07/1999 00:00:00;224,620298423672 09/07/1999 00:00:00;225,070356048207 09/07/1999 00:00:00;225,070356048207 09/07/1999 00:00:00;225,070356048207 12/07/1999 00:00:00;224,793397510032 12/07/1999 00:00:00;224,793397510032 12/07/1999 00:00:00;224,793397510032 13/07/1999 00:00:00;224,530286898765 13/07/1999 00:00:00;224,530286898765 13/07/1999 00:00:00;224,530286898765 15/07/1999 00:00:00;223,436300672972 15/07/1999 00:00:00;223,436300672972 15/07/1999 00:00:00;223,436300672972 16/07/1999 00:00:00;223,533236161334 16/07/1999 00:00:00;223,533236161334 16/07/1999 00:00:00;223,533236161334 19/07/1999 00:00:00;224,024837566595 19/07/1999 00:00:00;224,024837566595 19/07/1999 00:00:00;224,024837566595 20/07/1999 00:00:00;223,547084088242 20/07/1999 00:00:00;223,547084088242 20/07/1999 00:00:00;223,547084088242 21/07/1999 00:00:00;225,561957453468 21/07/1999 00:00:00;225,561957453468 21/07/1999 00:00:00;225,561957453468 22/07/1999 00:00:00;225,340390622928 22/07/1999 00:00:00;225,340390622928 22/07/1999 00:00:00;225,340390622928 23/07/1999 00:00:00;225,368086476745 23/07/1999 00:00:00;225,368086476745 23/07/1999 00:00:00;225,368086476745 26/07/1999 00:00:00;223,013938902255 26/07/1999 00:00:00;223,013938902255 26/07/1999 00:00:00;223,013938902255 27/07/1999 00:00:00;223,803270736054 27/07/1999 00:00:00;223,803270736054 27/07/1999 00:00:00;223,803270736054 28/07/1999 00:00:00;224,031761530049 28/07/1999 00:00:00;224,031761530049 28/07/1999 00:00:00;224,031761530049 29/07/1999 00:00:00;223,955597932051 29/07/1999 00:00:00;223,955597932051 29/07/1999 00:00:00;223,955597932051 30/07/1999 00:00:00;226,586704044717 30/07/1999 00:00:00;226,586704044717 30/07/1999 00:00:00;226,586704044717 02/08/1999 00:00:00;228,608501373397 02/08/1999 00:00:00;228,608501373397 02/08/1999 00:00:00;228,608501373397 03/08/1999 00:00:00;228,975471436479 03/08/1999 00:00:00;228,975471436479 03/08/1999 00:00:00;228,975471436479 04/08/1999 00:00:00;229,633247964646 04/08/1999 00:00:00;229,633247964646 04/08/1999 00:00:00;229,633247964646 05/08/1999 00:00:00;230,443351688809 05/08/1999 00:00:00;230,443351688809 05/08/1999 00:00:00;230,443351688809 06/08/1999 00:00:00;228,525413811944 06/08/1999 00:00:00;228,525413811944 06/08/1999 00:00:00;228,525413811944 09/08/1999 00:00:00;228,871611984664 09/08/1999 00:00:00;228,871611984664 09/08/1999 00:00:00;228,871611984664 10/08/1999 00:00:00;229,017015217206 10/08/1999 00:00:00;229,017015217206 10/08/1999 00:00:00;229,017015217206 11/08/1999 00:00:00;227,777625758871 11/08/1999 00:00:00;227,777625758871 11/08/1999 00:00:00;227,777625758871 12/08/1999 00:00:00;228,525413811944 12/08/1999 00:00:00;228,525413811944 12/08/1999 00:00:00;228,525413811944 13/08/1999 00:00:00;228,331542835222 13/08/1999 00:00:00;228,331542835222 13/08/1999 00:00:00;228,331542835222 16/08/1999 00:00:00;227,846865393415 16/08/1999 00:00:00;227,846865393415 16/08/1999 00:00:00;227,846865393415 17/08/1999 00:00:00;227,597602709057 17/08/1999 00:00:00;227,597602709057 17/08/1999 00:00:00;227,597602709057 18/08/1999 00:00:00;227,680690270509 18/08/1999 00:00:00;227,680690270509 18/08/1999 00:00:00;227,680690270509 19/08/1999 00:00:00;227,867637283778 19/08/1999 00:00:00;227,867637283778 19/08/1999 00:00:00;227,867637283778 20/08/1999 00:00:00;226,586704044717 20/08/1999 00:00:00;226,586704044717 20/08/1999 00:00:00;226,586704044717 23/08/1999 00:00:00;228,248455273769 23/08/1999 00:00:00;228,248455273769 23/08/1999 00:00:00;228,248455273769 24/08/1999 00:00:00;227,168316974885 24/08/1999 00:00:00;227,168316974885 24/08/1999 00:00:00;227,168316974885 25/08/1999 00:00:00;227,957648808685 25/08/1999 00:00:00;227,957648808685 25/08/1999 00:00:00;227,957648808685 26/08/1999 00:00:00;229,626324001191 26/08/1999 00:00:00;229,626324001191 26/08/1999 00:00:00;229,626324001191 27/08/1999 00:00:00;230,256404675540 27/08/1999 00:00:00;230,256404675540 27/08/1999 00:00:00;230,256404675540 30/08/1999 00:00:00;232,444377127125 30/08/1999 00:00:00;232,444377127125 30/08/1999 00:00:00;232,444377127125 31/08/1999 00:00:00;230,969572911342 31/08/1999 00:00:00;230,969572911342 31/08/1999 00:00:00;230,969572911342 01/09/1999 00:00:00;232,818271153662 01/09/1999 00:00:00;232,818271153662 01/09/1999 00:00:00;232,818271153662 02/09/1999 00:00:00;234,209987807993 02/09/1999 00:00:00;234,209987807993 02/09/1999 00:00:00;234,209987807993 03/09/1999 00:00:00;231,828144379685 03/09/1999 00:00:00;231,828144379685 03/09/1999 00:00:00;231,828144379685 06/09/1999 00:00:00;232,596704323122 06/09/1999 00:00:00;232,596704323122 06/09/1999 00:00:00;232,596704323122 07/09/1999 00:00:00;232,333593711855 07/09/1999 00:00:00;232,333593711855 07/09/1999 00:00:00;232,333593711855 08/09/1999 00:00:00;231,364238828241 08/09/1999 00:00:00;231,364238828241 08/09/1999 00:00:00;231,364238828241 09/09/1999 00:00:00;231,412706572422 09/09/1999 00:00:00;231,412706572422 09/09/1999 00:00:00;231,412706572422 10/09/1999 00:00:00;231,980471575682 10/09/1999 00:00:00;231,980471575682 10/09/1999 00:00:00;231,980471575682 13/09/1999 00:00:00;233,399884083830 13/09/1999 00:00:00;233,399884083830 13/09/1999 00:00:00;233,399884083830 14/09/1999 00:00:00;233,344492376195 14/09/1999 00:00:00;233,344492376195 14/09/1999 00:00:00;233,344492376195 15/09/1999 00:00:00;233,088305728383 15/09/1999 00:00:00;233,088305728383 15/09/1999 00:00:00;233,088305728383 16/09/1999 00:00:00;232,382061456036 16/09/1999 00:00:00;232,382061456036 16/09/1999 00:00:00;232,382061456036 17/09/1999 00:00:00;232,852890970934 17/09/1999 00:00:00;232,852890970934 17/09/1999 00:00:00;232,852890970934 20/09/1999 00:00:00;232,665943957666 20/09/1999 00:00:00;232,665943957666 20/09/1999 00:00:00;232,665943957666 21/09/1999 00:00:00;231,571957731873 21/09/1999 00:00:00;231,571957731873 21/09/1999 00:00:00;231,571957731873 22/09/1999 00:00:00;230,928029130615 22/09/1999 00:00:00;230,928029130615 22/09/1999 00:00:00;230,928029130615 23/09/1999 00:00:00;230,159469187179 23/09/1999 00:00:00;230,159469187179 23/09/1999 00:00:00;230,159469187179 24/09/1999 00:00:00;230,491819432989 24/09/1999 00:00:00;230,491819432989 24/09/1999 00:00:00;230,491819432989 27/09/1999 00:00:00;231,800448525867 27/09/1999 00:00:00;231,800448525867 27/09/1999 00:00:00;231,800448525867 28/09/1999 00:00:00;231,357314864787 28/09/1999 00:00:00;231,357314864787 28/09/1999 00:00:00;231,357314864787 29/09/1999 00:00:00;230,886485349889 29/09/1999 00:00:00;230,886485349889 29/09/1999 00:00:00;230,886485349889 30/09/1999 00:00:00;231,073432363157 30/09/1999 00:00:00;231,073432363157 30/09/1999 00:00:00;231,073432363157 01/10/1999 00:00:00;232,208962369676 01/10/1999 00:00:00;232,208962369676 01/10/1999 00:00:00;232,208962369676 04/10/1999 00:00:00;231,828144379685 04/10/1999 00:00:00;231,828144379685 04/10/1999 00:00:00;231,828144379685 05/10/1999 00:00:00;231,793524562413 05/10/1999 00:00:00;231,793524562413 05/10/1999 00:00:00;231,793524562413 06/10/1999 00:00:00;232,098178954406 06/10/1999 00:00:00;232,098178954406 06/10/1999 00:00:00;232,098178954406 07/10/1999 00:00:00;233,185241216744 07/10/1999 00:00:00;233,185241216744 07/10/1999 00:00:00;233,185241216744 08/10/1999 00:00:00;232,430529200216 08/10/1999 00:00:00;232,430529200216 08/10/1999 00:00:00;232,430529200216 11/10/1999 00:00:00;233,192165180199 11/10/1999 00:00:00;233,192165180199 11/10/1999 00:00:00;233,192165180199 12/10/1999 00:00:00;232,749031519118 12/10/1999 00:00:00;232,749031519118 12/10/1999 00:00:00;232,749031519118 13/10/1999 00:00:00;231,440402426239 13/10/1999 00:00:00;231,440402426239 13/10/1999 00:00:00;231,440402426239 14/10/1999 00:00:00;231,745056818232 14/10/1999 00:00:00;231,745056818232 14/10/1999 00:00:00;231,745056818232 15/10/1999 00:00:00;232,811347190207 15/10/1999 00:00:00;232,811347190207 15/10/1999 00:00:00;232,811347190207 18/10/1999 00:00:00;230,436427725354 18/10/1999 00:00:00;230,436427725354 18/10/1999 00:00:00;230,436427725354 19/10/1999 00:00:00;230,838017605708 19/10/1999 00:00:00;230,838017605708 19/10/1999 00:00:00;230,838017605708 20/10/1999 00:00:00;231,253455412971 20/10/1999 00:00:00;231,253455412971 20/10/1999 00:00:00;231,253455412971 21/10/1999 00:00:00;230,180241077541 21/10/1999 00:00:00;230,180241077541 21/10/1999 00:00:00;230,180241077541 22/10/1999 00:00:00;230,616450775168 22/10/1999 00:00:00;230,616450775168 22/10/1999 00:00:00;230,616450775168 25/10/1999 00:00:00;231,966623648772 25/10/1999 00:00:00;231,966623648772 25/10/1999 00:00:00;231,966623648772 26/10/1999 00:00:00;231,059584436248 26/10/1999 00:00:00;231,059584436248 26/10/1999 00:00:00;231,059584436248 27/10/1999 00:00:00;231,412706572422 27/10/1999 00:00:00;231,412706572422 27/10/1999 00:00:00;231,412706572422 28/10/1999 00:00:00;231,634273402962 28/10/1999 00:00:00;231,634273402962 28/10/1999 00:00:00;231,634273402962 29/10/1999 00:00:00;232,354365602218 29/10/1999 00:00:00;232,354365602218 29/10/1999 00:00:00;232,354365602218 02/11/1999 00:00:00;233,337568412740 02/11/1999 00:00:00;233,337568412740 02/11/1999 00:00:00;233,337568412740 03/11/1999 00:00:00;234,826220555433 03/11/1999 00:00:00;234,826220555433 03/11/1999 00:00:00;234,826220555433 04/11/1999 00:00:00;235,677868060322 04/11/1999 00:00:00;235,677868060322 04/11/1999 00:00:00;235,677868060322 05/11/1999 00:00:00;236,411808186487 05/11/1999 00:00:00;236,411808186487 05/11/1999 00:00:00;236,411808186487 08/11/1999 00:00:00;235,352441777966 08/11/1999 00:00:00;235,352441777966 08/11/1999 00:00:00;235,352441777966 09/11/1999 00:00:00;237,221911910650 09/11/1999 00:00:00;237,221911910650 09/11/1999 00:00:00;237,221911910650 10/11/1999 00:00:00;236,093305867585 10/11/1999 00:00:00;236,093305867585 10/11/1999 00:00:00;236,093305867585 11/11/1999 00:00:00;236,356416478852 11/11/1999 00:00:00;236,356416478852 11/11/1999 00:00:00;236,356416478852 12/11/1999 00:00:00;236,515667638303 12/11/1999 00:00:00;236,515667638303 12/11/1999 00:00:00;236,515667638303 15/11/1999 00:00:00;235,705563914140 15/11/1999 00:00:00;235,705563914140 15/11/1999 00:00:00;235,705563914140 16/11/1999 00:00:00;235,352441777966 16/11/1999 00:00:00;235,352441777966 16/11/1999 00:00:00;235,352441777966 17/11/1999 00:00:00;234,639273542165 17/11/1999 00:00:00;234,639273542165 17/11/1999 00:00:00;234,639273542165 18/11/1999 00:00:00;235,047787385973 18/11/1999 00:00:00;235,047787385973 18/11/1999 00:00:00;235,047787385973 19/11/1999 00:00:00;235,664020133413 19/11/1999 00:00:00;235,664020133413 19/11/1999 00:00:00;235,664020133413 22/11/1999 00:00:00;234,715437140163 22/11/1999 00:00:00;234,715437140163 22/11/1999 00:00:00;234,715437140163 23/11/1999 00:00:00;235,234734399241 23/11/1999 00:00:00;235,234734399241 23/11/1999 00:00:00;235,234734399241 24/11/1999 00:00:00;236,453351967213 24/11/1999 00:00:00;236,453351967213 24/11/1999 00:00:00;236,453351967213 25/11/1999 00:00:00;236,051762086859 25/11/1999 00:00:00;236,051762086859 25/11/1999 00:00:00;236,051762086859 26/11/1999 00:00:00;236,494895747939 26/11/1999 00:00:00;236,494895747939 26/11/1999 00:00:00;236,494895747939 29/11/1999 00:00:00;235,449377266327 29/11/1999 00:00:00;235,449377266327 29/11/1999 00:00:00;235,449377266327 30/11/1999 00:00:00;235,324745924148 30/11/1999 00:00:00;235,324745924148 30/11/1999 00:00:00;235,324745924148 01/12/1999 00:00:00;235,961750561952 01/12/1999 00:00:00;235,961750561952 01/12/1999 00:00:00;235,961750561952 02/12/1999 00:00:00;235,940978671589 02/12/1999 00:00:00;235,940978671589 02/12/1999 00:00:00;235,940978671589 03/12/1999 00:00:00;236,121001721403 03/12/1999 00:00:00;236,121001721403 03/12/1999 00:00:00;236,121001721403 06/12/1999 00:00:00;237,671969535185 06/12/1999 00:00:00;237,671969535185 06/12/1999 00:00:00;237,671969535185 07/12/1999 00:00:00;236,467199894122 07/12/1999 00:00:00;236,467199894122 07/12/1999 00:00:00;236,467199894122 08/12/1999 00:00:00;237,034964897381 08/12/1999 00:00:00;237,034964897381 08/12/1999 00:00:00;237,034964897381 09/12/1999 00:00:00;235,234734399241 09/12/1999 00:00:00;235,234734399241 09/12/1999 00:00:00;235,234734399241 10/12/1999 00:00:00;236,121001721403 10/12/1999 00:00:00;236,121001721403 10/12/1999 00:00:00;236,121001721403 13/12/1999 00:00:00;235,477073120145 13/12/1999 00:00:00;235,477073120145 13/12/1999 00:00:00;235,477073120145 14/12/1999 00:00:00;235,608628425778 14/12/1999 00:00:00;235,608628425778 14/12/1999 00:00:00;235,608628425778 15/12/1999 00:00:00;234,715437140163 15/12/1999 00:00:00;234,715437140163 15/12/1999 00:00:00;234,715437140163 16/12/1999 00:00:00;236,529515565211 16/12/1999 00:00:00;236,529515565211 16/12/1999 00:00:00;236,529515565211 17/12/1999 00:00:00;238,170494903900 17/12/1999 00:00:00;238,170494903900 17/12/1999 00:00:00;238,170494903900 20/12/1999 00:00:00;237,298075508648 20/12/1999 00:00:00;237,298075508648 20/12/1999 00:00:00;237,298075508648 21/12/1999 00:00:00;236,079457940676 21/12/1999 00:00:00;236,079457940676 21/12/1999 00:00:00;236,079457940676 22/12/1999 00:00:00;234,950851897612 22/12/1999 00:00:00;234,950851897612 22/12/1999 00:00:00;234,950851897612 23/12/1999 00:00:00;235,366289704875 23/12/1999 00:00:00;235,366289704875 23/12/1999 00:00:00;235,366289704875 24/12/1999 00:00:00;238,939054847337 24/12/1999 00:00:00;238,939054847337 24/12/1999 00:00:00;238,939054847337 27/12/1999 00:00:00;240,039965036584 27/12/1999 00:00:00;240,039965036584 27/12/1999 00:00:00;240,039965036584 28/12/1999 00:00:00;239,368340581508 28/12/1999 00:00:00;239,368340581508 28/12/1999 00:00:00;239,368340581508 29/12/1999 00:00:00;239,299100946965 29/12/1999 00:00:00;239,299100946965 29/12/1999 00:00:00;239,299100946965 30/12/1999 00:00:00;239,465276069870 30/12/1999 00:00:00;239,465276069870 30/12/1999 00:00:00;239,465276069870 03/01/2000 00:00:00;243,564262434865 03/01/2000 00:00:00;243,564262434865 03/01/2000 00:00:00;243,564262434865 04/01/2000 00:00:00;239,576059485140 04/01/2000 00:00:00;239,576059485140 04/01/2000 00:00:00;239,576059485140 05/01/2000 00:00:00;236,944953372474 05/01/2000 00:00:00;236,944953372474 05/01/2000 00:00:00;236,944953372474 06/01/2000 00:00:00;235,684792023776 06/01/2000 00:00:00;235,684792023776 06/01/2000 00:00:00;235,684792023776 07/01/2000 00:00:00;235,719411841048 07/01/2000 00:00:00;235,719411841048 07/01/2000 00:00:00;235,719411841048 10/01/2000 00:00:00;237,734285206274 10/01/2000 00:00:00;237,734285206274 10/01/2000 00:00:00;237,734285206274 11/01/2000 00:00:00;237,291151545193 11/01/2000 00:00:00;237,291151545193 11/01/2000 00:00:00;237,291151545193 12/01/2000 00:00:00;236,148697575220 12/01/2000 00:00:00;236,148697575220 12/01/2000 00:00:00;236,148697575220 13/01/2000 00:00:00;237,838144658089 13/01/2000 00:00:00;237,838144658089 13/01/2000 00:00:00;237,838144658089 14/01/2000 00:00:00;236,944953372474 14/01/2000 00:00:00;236,944953372474 14/01/2000 00:00:00;236,944953372474 17/01/2000 00:00:00;238,703640089887 17/01/2000 00:00:00;238,703640089887 17/01/2000 00:00:00;238,703640089887 18/01/2000 00:00:00;237,962776000268 18/01/2000 00:00:00;237,962776000268 18/01/2000 00:00:00;237,962776000268 19/01/2000 00:00:00;237,741209169728 19/01/2000 00:00:00;237,741209169728 19/01/2000 00:00:00;237,741209169728 20/01/2000 00:00:00;237,311923435556 20/01/2000 00:00:00;237,311923435556 20/01/2000 00:00:00;237,311923435556 21/01/2000 00:00:00;237,007269043563 21/01/2000 00:00:00;237,007269043563 21/01/2000 00:00:00;237,007269043563 24/01/2000 00:00:00;235,968674525406 24/01/2000 00:00:00;235,968674525406 24/01/2000 00:00:00;235,968674525406 25/01/2000 00:00:00;236,148697575220 25/01/2000 00:00:00;236,148697575220 25/01/2000 00:00:00;236,148697575220 26/01/2000 00:00:00;235,705563914139 26/01/2000 00:00:00;235,705563914139 26/01/2000 00:00:00;235,705563914139 27/01/2000 00:00:00;236,017142269586 27/01/2000 00:00:00;236,017142269586 27/01/2000 00:00:00;236,017142269586 28/01/2000 00:00:00;234,930080007248 28/01/2000 00:00:00;234,930080007248 28/01/2000 00:00:00;234,930080007248 31/01/2000 00:00:00;233,794550000729 31/01/2000 00:00:00;233,794550000729 31/01/2000 00:00:00;233,794550000729 01/02/2000 00:00:00;234,306923296353 01/02/2000 00:00:00;234,306923296353 01/02/2000 00:00:00;234,306923296353 02/02/2000 00:00:00;234,119976283085 02/02/2000 00:00:00;234,119976283085 02/02/2000 00:00:00;234,119976283085 03/02/2000 00:00:00;234,147672136903 03/02/2000 00:00:00;234,147672136903 03/02/2000 00:00:00;234,147672136903 04/02/2000 00:00:00;233,185241216743 04/02/2000 00:00:00;233,185241216743 04/02/2000 00:00:00;233,185241216743 07/02/2000 00:00:00;232,825195117115 07/02/2000 00:00:00;232,825195117115 07/02/2000 00:00:00;232,825195117115 08/02/2000 00:00:00;232,714411701845 08/02/2000 00:00:00;232,714411701845 08/02/2000 00:00:00;232,714411701845 09/02/2000 00:00:00;232,084331027496 09/02/2000 00:00:00;232,084331027496 09/02/2000 00:00:00;232,084331027496 10/02/2000 00:00:00;230,789549861526 10/02/2000 00:00:00;230,789549861526 10/02/2000 00:00:00;230,789549861526 11/02/2000 00:00:00;231,281151266788 11/02/2000 00:00:00;231,281151266788 11/02/2000 00:00:00;231,281151266788 14/02/2000 00:00:00;230,007141991181 14/02/2000 00:00:00;230,007141991181 14/02/2000 00:00:00;230,007141991181 15/02/2000 00:00:00;230,865713459524 15/02/2000 00:00:00;230,865713459524 15/02/2000 00:00:00;230,865713459524 16/02/2000 00:00:00;230,457199615716 16/02/2000 00:00:00;230,457199615716 16/02/2000 00:00:00;230,457199615716 17/02/2000 00:00:00;229,446300951376 17/02/2000 00:00:00;229,446300951376 17/02/2000 00:00:00;229,446300951376 18/02/2000 00:00:00;231,087280290065 18/02/2000 00:00:00;231,087280290065 18/02/2000 00:00:00;231,087280290065 21/02/2000 00:00:00;228,289999054494 21/02/2000 00:00:00;228,289999054494 21/02/2000 00:00:00;228,289999054494 22/02/2000 00:00:00;227,888409174139 22/02/2000 00:00:00;227,888409174139 22/02/2000 00:00:00;227,888409174139 23/02/2000 00:00:00;227,417579659241 23/02/2000 00:00:00;227,417579659241 23/02/2000 00:00:00;227,417579659241 24/02/2000 00:00:00;229,287049791925 24/02/2000 00:00:00;229,287049791925 24/02/2000 00:00:00;229,287049791925 25/02/2000 00:00:00;227,853789356867 25/02/2000 00:00:00;227,853789356867 25/02/2000 00:00:00;227,853789356867 28/02/2000 00:00:00;227,133697157611 28/02/2000 00:00:00;227,133697157611 28/02/2000 00:00:00;227,133697157611 29/02/2000 00:00:00;227,708386124325 29/02/2000 00:00:00;227,708386124325 29/02/2000 00:00:00;227,708386124325 01/03/2000 00:00:00;227,438351549604 01/03/2000 00:00:00;227,438351549604 01/03/2000 00:00:00;227,438351549604 02/03/2000 00:00:00;227,597602709055 02/03/2000 00:00:00;227,597602709055 02/03/2000 00:00:00;227,597602709055 03/03/2000 00:00:00;228,019964479773 03/03/2000 00:00:00;228,019964479773 03/03/2000 00:00:00;228,019964479773 06/03/2000 00:00:00;229,868662722093 06/03/2000 00:00:00;229,868662722093 06/03/2000 00:00:00;229,868662722093 07/03/2000 00:00:00;230,554135104077 07/03/2000 00:00:00;230,554135104077 07/03/2000 00:00:00;230,554135104077 08/03/2000 00:00:00;228,047660333590 08/03/2000 00:00:00;228,047660333590 08/03/2000 00:00:00;228,047660333590 09/03/2000 00:00:00;227,909181064502 09/03/2000 00:00:00;227,909181064502 09/03/2000 00:00:00;227,909181064502 10/03/2000 00:00:00;227,888409174139 10/03/2000 00:00:00;227,888409174139 10/03/2000 00:00:00;227,888409174139 13/03/2000 00:00:00;227,341416061243 13/03/2000 00:00:00;227,341416061243 13/03/2000 00:00:00;227,341416061243 14/03/2000 00:00:00;226,282049652722 14/03/2000 00:00:00;226,282049652722 14/03/2000 00:00:00;226,282049652722 15/03/2000 00:00:00;225,922003553094 15/03/2000 00:00:00;225,922003553094 15/03/2000 00:00:00;225,922003553094 16/03/2000 00:00:00;225,236531171110 16/03/2000 00:00:00;225,236531171110 16/03/2000 00:00:00;225,236531171110 17/03/2000 00:00:00;227,549134964874 17/03/2000 00:00:00;227,549134964874 17/03/2000 00:00:00;227,549134964874 20/03/2000 00:00:00;226,247429835450 20/03/2000 00:00:00;226,247429835450 20/03/2000 00:00:00;226,247429835450 21/03/2000 00:00:00;224,952648669480 21/03/2000 00:00:00;224,952648669480 21/03/2000 00:00:00;224,952648669480 22/03/2000 00:00:00;225,499641782377 22/03/2000 00:00:00;225,499641782377 22/03/2000 00:00:00;225,499641782377 23/03/2000 00:00:00;225,257303061473 23/03/2000 00:00:00;225,257303061473 23/03/2000 00:00:00;225,257303061473 24/03/2000 00:00:00;225,434732488252 24/03/2000 00:00:00;225,434732488252 24/03/2000 00:00:00;225,434732488252 27/03/2000 00:00:00;225,945729237375 27/03/2000 00:00:00;225,945729237375 27/03/2000 00:00:00;225,945729237375 28/03/2000 00:00:00;225,605064737960 28/03/2000 00:00:00;225,605064737960 28/03/2000 00:00:00;225,605064737960 29/03/2000 00:00:00;227,031597329263 29/03/2000 00:00:00;227,031597329263 29/03/2000 00:00:00;227,031597329263 30/03/2000 00:00:00;226,385754215787 30/03/2000 00:00:00;226,385754215787 30/03/2000 00:00:00;226,385754215787 31/03/2000 00:00:00;227,045791683405 31/03/2000 00:00:00;227,045791683405 31/03/2000 00:00:00;227,045791683405 03/04/2000 00:00:00;227,741315036378 03/04/2000 00:00:00;227,741315036378 03/04/2000 00:00:00;227,741315036378 04/04/2000 00:00:00;224,363058750507 04/04/2000 00:00:00;224,363058750507 04/04/2000 00:00:00;224,363058750507 05/04/2000 00:00:00;227,074180391689 05/04/2000 00:00:00;227,074180391689 05/04/2000 00:00:00;227,074180391689 06/04/2000 00:00:00;224,370155927578 06/04/2000 00:00:00;224,370155927578 06/04/2000 00:00:00;224,370155927578 07/04/2000 00:00:00;225,810882873023 07/04/2000 00:00:00;225,810882873023 07/04/2000 00:00:00;225,810882873023 10/04/2000 00:00:00;227,059986037547 10/04/2000 00:00:00;227,059986037547 10/04/2000 00:00:00;227,059986037547 11/04/2000 00:00:00;226,584475173779 11/04/2000 00:00:00;226,584475173779 11/04/2000 00:00:00;226,584475173779 12/04/2000 00:00:00;224,540488177286 12/04/2000 00:00:00;224,540488177286 12/04/2000 00:00:00;224,540488177286 13/04/2000 00:00:00;223,944325303309 13/04/2000 00:00:00;223,944325303309 13/04/2000 00:00:00;223,944325303309 14/04/2000 00:00:00;226,187033257795 14/04/2000 00:00:00;226,187033257795 14/04/2000 00:00:00;226,187033257795 17/04/2000 00:00:00;222,780388263639 17/04/2000 00:00:00;222,780388263639 17/04/2000 00:00:00;222,780388263639 18/04/2000 00:00:00;223,972714011593 18/04/2000 00:00:00;223,972714011593 18/04/2000 00:00:00;223,972714011593 19/04/2000 00:00:00;223,724312814103 19/04/2000 00:00:00;223,724312814103 19/04/2000 00:00:00;223,724312814103 20/04/2000 00:00:00;224,760500666492 20/04/2000 00:00:00;224,760500666492 20/04/2000 00:00:00;224,760500666492 25/04/2000 00:00:00;226,641252590349 25/04/2000 00:00:00;226,641252590349 25/04/2000 00:00:00;226,641252590349 26/04/2000 00:00:00;225,938632060304 26/04/2000 00:00:00;225,938632060304 26/04/2000 00:00:00;225,938632060304 27/04/2000 00:00:00;226,414142924072 27/04/2000 00:00:00;226,414142924072 27/04/2000 00:00:00;226,414142924072 28/04/2000 00:00:00;226,634155413277 28/04/2000 00:00:00;226,634155413277 28/04/2000 00:00:00;226,634155413277 02/05/2000 00:00:00;227,861967046588 02/05/2000 00:00:00;227,861967046588 02/05/2000 00:00:00;227,861967046588 03/05/2000 00:00:00;227,833578338303 03/05/2000 00:00:00;227,833578338303 03/05/2000 00:00:00;227,833578338303 04/05/2000 00:00:00;227,329678766251 04/05/2000 00:00:00;227,329678766251 04/05/2000 00:00:00;227,329678766251 05/05/2000 00:00:00;227,968424702655 05/05/2000 00:00:00;227,968424702655 05/05/2000 00:00:00;227,968424702655 08/05/2000 00:00:00;228,862669013621 08/05/2000 00:00:00;228,862669013621 08/05/2000 00:00:00;228,862669013621 09/05/2000 00:00:00;230,480825385845 09/05/2000 00:00:00;230,480825385845 09/05/2000 00:00:00;230,480825385845 10/05/2000 00:00:00;230,168549594714 10/05/2000 00:00:00;230,168549594714 10/05/2000 00:00:00;230,168549594714 11/05/2000 00:00:00;230,764712468691 11/05/2000 00:00:00;230,764712468691 11/05/2000 00:00:00;230,764712468691 12/05/2000 00:00:00;231,367972519740 12/05/2000 00:00:00;231,367972519740 12/05/2000 00:00:00;231,367972519740 15/05/2000 00:00:00;232,013815633215 15/05/2000 00:00:00;232,013815633215 15/05/2000 00:00:00;232,013815633215 16/05/2000 00:00:00;232,553201090623 16/05/2000 00:00:00;232,553201090623 16/05/2000 00:00:00;232,553201090623 17/05/2000 00:00:00;232,389966017986 17/05/2000 00:00:00;232,389966017986 17/05/2000 00:00:00;232,389966017986 18/05/2000 00:00:00;232,943545829536 18/05/2000 00:00:00;232,943545829536 18/05/2000 00:00:00;232,943545829536 19/05/2000 00:00:00;234,015219567281 19/05/2000 00:00:00;234,015219567281 19/05/2000 00:00:00;234,015219567281 22/05/2000 00:00:00;233,057100662675 22/05/2000 00:00:00;233,057100662675 22/05/2000 00:00:00;233,057100662675 23/05/2000 00:00:00;233,426153870375 23/05/2000 00:00:00;233,426153870375 23/05/2000 00:00:00;233,426153870375 24/05/2000 00:00:00;232,759019225686 24/05/2000 00:00:00;232,759019225686 24/05/2000 00:00:00;232,759019225686 25/05/2000 00:00:00;232,979031714892 25/05/2000 00:00:00;232,979031714892 25/05/2000 00:00:00;232,979031714892 26/05/2000 00:00:00;236,378579531977 26/05/2000 00:00:00;236,378579531977 26/05/2000 00:00:00;236,378579531977 29/05/2000 00:00:00;235,597890054149 29/05/2000 00:00:00;235,597890054149 29/05/2000 00:00:00;235,597890054149 30/05/2000 00:00:00;235,895971491138 30/05/2000 00:00:00;235,895971491138 30/05/2000 00:00:00;235,895971491138 31/05/2000 00:00:00;236,236635990553 31/05/2000 00:00:00;236,236635990553 31/05/2000 00:00:00;236,236635990553 01/06/2000 00:00:00;237,428961738508 01/06/2000 00:00:00;237,428961738508 01/06/2000 00:00:00;237,428961738508 02/06/2000 00:00:00;238,947757631736 02/06/2000 00:00:00;238,947757631736 02/06/2000 00:00:00;238,947757631736 05/06/2000 00:00:00;238,557412892822 05/06/2000 00:00:00;238,557412892822 05/06/2000 00:00:00;238,557412892822 06/06/2000 00:00:00;239,494240266215 06/06/2000 00:00:00;239,494240266215 06/06/2000 00:00:00;239,494240266215 07/06/2000 00:00:00;237,847695185706 07/06/2000 00:00:00;237,847695185706 07/06/2000 00:00:00;237,847695185706 08/06/2000 00:00:00;238,465149590897 08/06/2000 00:00:00;238,465149590897 08/06/2000 00:00:00;238,465149590897 09/06/2000 00:00:00;239,040020933661 09/06/2000 00:00:00;239,040020933661 09/06/2000 00:00:00;239,040020933661 13/06/2000 00:00:00;240,651080128813 13/06/2000 00:00:00;240,651080128813 13/06/2000 00:00:00;240,651080128813 14/06/2000 00:00:00;241,240145825719 14/06/2000 00:00:00;241,240145825719 14/06/2000 00:00:00;241,240145825719 15/06/2000 00:00:00;240,459456347892 15/06/2000 00:00:00;240,459456347892 15/06/2000 00:00:00;240,459456347892 16/06/2000 00:00:00;237,634779873571 16/06/2000 00:00:00;237,634779873571 16/06/2000 00:00:00;237,634779873571 19/06/2000 00:00:00;238,131582268552 19/06/2000 00:00:00;238,131582268552 19/06/2000 00:00:00;238,131582268552 20/06/2000 00:00:00;239,685864047136 20/06/2000 00:00:00;239,685864047136 20/06/2000 00:00:00;239,685864047136 21/06/2000 00:00:00;238,465149590897 21/06/2000 00:00:00;238,465149590897 21/06/2000 00:00:00;238,465149590897 22/06/2000 00:00:00;237,272823842942 22/06/2000 00:00:00;237,272823842942 22/06/2000 00:00:00;237,272823842942 23/06/2000 00:00:00;237,308309728298 23/06/2000 00:00:00;237,308309728298 23/06/2000 00:00:00;237,308309728298 26/06/2000 00:00:00;238,614190309391 26/06/2000 00:00:00;238,614190309391 26/06/2000 00:00:00;238,614190309391 27/06/2000 00:00:00;240,218152327473 27/06/2000 00:00:00;240,218152327473 27/06/2000 00:00:00;240,218152327473 28/06/2000 00:00:00;241,651782095847 28/06/2000 00:00:00;241,651782095847 28/06/2000 00:00:00;241,651782095847 29/06/2000 00:00:00;241,552421616850 29/06/2000 00:00:00;241,552421616850 29/06/2000 00:00:00;241,552421616850 30/06/2000 00:00:00;242,247944969824 30/06/2000 00:00:00;242,247944969824 30/06/2000 00:00:00;242,247944969824 03/07/2000 00:00:00;243,731254977696 03/07/2000 00:00:00;243,731254977696 03/07/2000 00:00:00;243,731254977696 04/07/2000 00:00:00;242,631192531666 04/07/2000 00:00:00;242,631192531666 04/07/2000 00:00:00;242,631192531666 05/07/2000 00:00:00;243,333813061711 05/07/2000 00:00:00;243,333813061711 05/07/2000 00:00:00;243,333813061711 06/07/2000 00:00:00;243,028634447651 06/07/2000 00:00:00;243,028634447651 06/07/2000 00:00:00;243,028634447651 07/07/2000 00:00:00;242,702164302378 07/07/2000 00:00:00;242,702164302378 07/07/2000 00:00:00;242,702164302378 10/07/2000 00:00:00;243,944170289830 10/07/2000 00:00:00;243,944170289830 10/07/2000 00:00:00;243,944170289830 11/07/2000 00:00:00;244,540333163808 11/07/2000 00:00:00;244,540333163808 11/07/2000 00:00:00;244,540333163808 12/07/2000 00:00:00;244,135794070752 12/07/2000 00:00:00;244,135794070752 12/07/2000 00:00:00;244,135794070752 13/07/2000 00:00:00;244,909386371508 13/07/2000 00:00:00;244,909386371508 13/07/2000 00:00:00;244,909386371508 17/07/2000 00:00:00;245,164884746069 17/07/2000 00:00:00;245,164884746069 17/07/2000 00:00:00;245,164884746069 18/07/2000 00:00:00;245,108107329500 18/07/2000 00:00:00;245,108107329500 18/07/2000 00:00:00;245,108107329500 19/07/2000 00:00:00;244,937775079792 19/07/2000 00:00:00;244,937775079792 19/07/2000 00:00:00;244,937775079792 20/07/2000 00:00:00;245,505549245485 20/07/2000 00:00:00;245,505549245485 20/07/2000 00:00:00;245,505549245485 21/07/2000 00:00:00;246,690777816368 21/07/2000 00:00:00;246,690777816368 21/07/2000 00:00:00;246,690777816368 24/07/2000 00:00:00;245,576521016197 24/07/2000 00:00:00;245,576521016197 24/07/2000 00:00:00;245,576521016197 25/07/2000 00:00:00;246,272044369170 25/07/2000 00:00:00;246,272044369170 25/07/2000 00:00:00;246,272044369170 26/07/2000 00:00:00;246,832721357791 26/07/2000 00:00:00;246,832721357791 26/07/2000 00:00:00;246,832721357791 27/07/2000 00:00:00;246,392696379380 27/07/2000 00:00:00;246,392696379380 27/07/2000 00:00:00;246,392696379380 28/07/2000 00:00:00;245,512646422556 28/07/2000 00:00:00;245,512646422556 28/07/2000 00:00:00;245,512646422556 31/07/2000 00:00:00;247,003053607499 31/07/2000 00:00:00;247,003053607499 31/07/2000 00:00:00;247,003053607499 01/08/2000 00:00:00;247,343718106915 01/08/2000 00:00:00;247,343718106915 01/08/2000 00:00:00;247,343718106915 02/08/2000 00:00:00;246,392696379380 02/08/2000 00:00:00;246,392696379380 02/08/2000 00:00:00;246,392696379380 03/08/2000 00:00:00;246,484959681305 03/08/2000 00:00:00;246,484959681305 03/08/2000 00:00:00;246,484959681305 04/08/2000 00:00:00;245,973962932181 04/08/2000 00:00:00;245,973962932181 04/08/2000 00:00:00;245,973962932181 07/08/2000 00:00:00;246,208169775529 07/08/2000 00:00:00;246,208169775529 07/08/2000 00:00:00;246,208169775529 08/08/2000 00:00:00;246,165586713102 08/08/2000 00:00:00;246,165586713102 08/08/2000 00:00:00;246,165586713102 09/08/2000 00:00:00;246,307530254526 09/08/2000 00:00:00;246,307530254526 09/08/2000 00:00:00;246,307530254526 10/08/2000 00:00:00;247,279843513274 10/08/2000 00:00:00;247,279843513274 10/08/2000 00:00:00;247,279843513274 11/08/2000 00:00:00;248,032144282817 11/08/2000 00:00:00;248,032144282817 11/08/2000 00:00:00;248,032144282817 14/08/2000 00:00:00;248,521849500727 14/08/2000 00:00:00;248,521849500727 14/08/2000 00:00:00;248,521849500727 15/08/2000 00:00:00;249,103818020562 15/08/2000 00:00:00;249,103818020562 15/08/2000 00:00:00;249,103818020562 16/08/2000 00:00:00;249,756758311108 16/08/2000 00:00:00;249,756758311108 16/08/2000 00:00:00;249,756758311108 17/08/2000 00:00:00;249,785147019393 17/08/2000 00:00:00;249,785147019393 17/08/2000 00:00:00;249,785147019393 18/08/2000 00:00:00;249,884507498389 18/08/2000 00:00:00;249,884507498389 18/08/2000 00:00:00;249,884507498389 21/08/2000 00:00:00;250,253560706089 21/08/2000 00:00:00;250,253560706089 21/08/2000 00:00:00;250,253560706089 22/08/2000 00:00:00;251,041347360988 22/08/2000 00:00:00;251,041347360988 22/08/2000 00:00:00;251,041347360988 23/08/2000 00:00:00;251,012958652703 23/08/2000 00:00:00;251,012958652703 23/08/2000 00:00:00;251,012958652703 24/08/2000 00:00:00;252,879516222417 24/08/2000 00:00:00;252,879516222417 24/08/2000 00:00:00;252,879516222417 25/08/2000 00:00:00;252,354325119152 25/08/2000 00:00:00;252,354325119152 25/08/2000 00:00:00;252,354325119152 28/08/2000 00:00:00;252,865321868275 28/08/2000 00:00:00;252,865321868275 28/08/2000 00:00:00;252,865321868275 29/08/2000 00:00:00;254,391214938574 29/08/2000 00:00:00;254,391214938574 29/08/2000 00:00:00;254,391214938574 30/08/2000 00:00:00;252,915002107773 30/08/2000 00:00:00;252,915002107773 30/08/2000 00:00:00;252,915002107773 31/08/2000 00:00:00;251,261359850193 31/08/2000 00:00:00;251,261359850193 31/08/2000 00:00:00;251,261359850193 01/09/2000 00:00:00;251,878814255384 01/09/2000 00:00:00;251,878814255384 01/09/2000 00:00:00;251,878814255384 04/09/2000 00:00:00;252,404005358650 04/09/2000 00:00:00;252,404005358650 04/09/2000 00:00:00;252,404005358650 05/09/2000 00:00:00;253,205986367691 05/09/2000 00:00:00;253,205986367691 05/09/2000 00:00:00;253,205986367691 06/09/2000 00:00:00;253,284055315473 06/09/2000 00:00:00;253,284055315473 06/09/2000 00:00:00;253,284055315473 07/09/2000 00:00:00;252,865321868275 07/09/2000 00:00:00;252,865321868275 07/09/2000 00:00:00;252,865321868275 08/09/2000 00:00:00;254,589935896566 08/09/2000 00:00:00;254,589935896566 08/09/2000 00:00:00;254,589935896566 11/09/2000 00:00:00;253,986675845518 11/09/2000 00:00:00;253,986675845518 11/09/2000 00:00:00;253,986675845518 12/09/2000 00:00:00;254,682199198491 12/09/2000 00:00:00;254,682199198491 12/09/2000 00:00:00;254,682199198491 13/09/2000 00:00:00;253,638914169031 13/09/2000 00:00:00;253,638914169031 13/09/2000 00:00:00;253,638914169031 14/09/2000 00:00:00;252,432394066934 14/09/2000 00:00:00;252,432394066934 14/09/2000 00:00:00;252,432394066934 15/09/2000 00:00:00;252,616920670784 15/09/2000 00:00:00;252,616920670784 15/09/2000 00:00:00;252,616920670784 18/09/2000 00:00:00;252,134312629946 18/09/2000 00:00:00;252,134312629946 18/09/2000 00:00:00;252,134312629946 19/09/2000 00:00:00;252,503365837646 19/09/2000 00:00:00;252,503365837646 19/09/2000 00:00:00;252,503365837646 20/09/2000 00:00:00;254,426700823930 20/09/2000 00:00:00;254,426700823930 20/09/2000 00:00:00;254,426700823930 21/09/2000 00:00:00;253,205986367691 21/09/2000 00:00:00;253,205986367691 21/09/2000 00:00:00;253,205986367691 22/09/2000 00:00:00;250,778751809355 22/09/2000 00:00:00;250,778751809355 22/09/2000 00:00:00;250,778751809355 25/09/2000 00:00:00;252,396908181579 25/09/2000 00:00:00;252,396908181579 25/09/2000 00:00:00;252,396908181579 26/09/2000 00:00:00;251,779453776388 26/09/2000 00:00:00;251,779453776388 26/09/2000 00:00:00;251,779453776388 27/09/2000 00:00:00;251,665898943249 27/09/2000 00:00:00;251,665898943249 27/09/2000 00:00:00;251,665898943249 28/09/2000 00:00:00;252,134312629946 28/09/2000 00:00:00;252,134312629946 28/09/2000 00:00:00;252,134312629946 29/09/2000 00:00:00;251,396206214545 29/09/2000 00:00:00;251,396206214545 29/09/2000 00:00:00;251,396206214545 02/10/2000 00:00:00;250,856820757137 02/10/2000 00:00:00;250,856820757137 02/10/2000 00:00:00;250,856820757137 03/10/2000 00:00:00;252,702086795638 03/10/2000 00:00:00;252,702086795638 03/10/2000 00:00:00;252,702086795638 04/10/2000 00:00:00;252,226575931871 04/10/2000 00:00:00;252,226575931871 04/10/2000 00:00:00;252,226575931871 05/10/2000 00:00:00;251,481372339399 05/10/2000 00:00:00;251,481372339399 05/10/2000 00:00:00;251,481372339399 06/10/2000 00:00:00;253,773760533383 06/10/2000 00:00:00;253,773760533383 06/10/2000 00:00:00;253,773760533383 09/10/2000 00:00:00;252,297547702582 09/10/2000 00:00:00;252,297547702582 09/10/2000 00:00:00;252,297547702582 10/10/2000 00:00:00;252,567240431286 10/10/2000 00:00:00;252,567240431286 10/10/2000 00:00:00;252,567240431286 11/10/2000 00:00:00;252,254964640155 11/10/2000 00:00:00;252,254964640155 11/10/2000 00:00:00;252,254964640155 12/10/2000 00:00:00;250,317435299729 12/10/2000 00:00:00;250,317435299729 12/10/2000 00:00:00;250,317435299729 13/10/2000 00:00:00;248,805736583573 13/10/2000 00:00:00;248,805736583573 13/10/2000 00:00:00;248,805736583573 16/10/2000 00:00:00;249,167692614202 16/10/2000 00:00:00;249,167692614202 16/10/2000 00:00:00;249,167692614202 17/10/2000 00:00:00;248,493460792442 17/10/2000 00:00:00;248,493460792442 17/10/2000 00:00:00;248,493460792442 18/10/2000 00:00:00;247,783743085326 18/10/2000 00:00:00;247,783743085326 18/10/2000 00:00:00;247,783743085326 19/10/2000 00:00:00;245,902991161469 19/10/2000 00:00:00;245,902991161469 19/10/2000 00:00:00;245,902991161469 20/10/2000 00:00:00;246,811429826577 20/10/2000 00:00:00;246,811429826577 20/10/2000 00:00:00;246,811429826577 23/10/2000 00:00:00;247,861812033109 23/10/2000 00:00:00;247,861812033109 23/10/2000 00:00:00;247,861812033109 24/10/2000 00:00:00;248,408294667588 24/10/2000 00:00:00;248,408294667588 24/10/2000 00:00:00;248,408294667588 25/10/2000 00:00:00;249,238664384913 25/10/2000 00:00:00;249,238664384913 25/10/2000 00:00:00;249,238664384913 26/10/2000 00:00:00;248,465072084157 26/10/2000 00:00:00;248,465072084157 26/10/2000 00:00:00;248,465072084157 27/10/2000 00:00:00;249,075429312276 27/10/2000 00:00:00;249,075429312276 27/10/2000 00:00:00;249,075429312276 30/10/2000 00:00:00;249,998062331527 30/10/2000 00:00:00;249,998062331527 30/10/2000 00:00:00;249,998062331527 31/10/2000 00:00:00;250,381309893369 31/10/2000 00:00:00;250,381309893369 31/10/2000 00:00:00;250,381309893369 01/11/2000 00:00:00;251,126513485841 01/11/2000 00:00:00;251,126513485841 01/11/2000 00:00:00;251,126513485841 02/11/2000 00:00:00;250,643905445002 02/11/2000 00:00:00;250,643905445002 02/11/2000 00:00:00;250,643905445002 03/11/2000 00:00:00;251,367817506260 03/11/2000 00:00:00;251,367817506260 03/11/2000 00:00:00;251,367817506260 06/11/2000 00:00:00;250,814237694710 06/11/2000 00:00:00;250,814237694710 06/11/2000 00:00:00;250,814237694710 07/11/2000 00:00:00;251,339428797976 07/11/2000 00:00:00;251,339428797976 07/11/2000 00:00:00;251,339428797976 08/11/2000 00:00:00;251,020055829773 08/11/2000 00:00:00;251,020055829773 08/11/2000 00:00:00;251,020055829773 09/11/2000 00:00:00;249,742563956965 09/11/2000 00:00:00;249,742563956965 09/11/2000 00:00:00;249,742563956965 10/11/2000 00:00:00;251,318137266762 10/11/2000 00:00:00;251,318137266762 10/11/2000 00:00:00;251,318137266762 13/11/2000 00:00:00;251,502663870612 13/11/2000 00:00:00;251,502663870612 13/11/2000 00:00:00;251,502663870612 14/11/2000 00:00:00;250,984569944418 14/11/2000 00:00:00;250,984569944418 14/11/2000 00:00:00;250,984569944418 15/11/2000 00:00:00;251,289748558477 15/11/2000 00:00:00;251,289748558477 15/11/2000 00:00:00;251,289748558477 16/11/2000 00:00:00;253,780857710454 16/11/2000 00:00:00;253,780857710454 16/11/2000 00:00:00;253,780857710454 17/11/2000 00:00:00;252,915002107772 17/11/2000 00:00:00;252,915002107772 17/11/2000 00:00:00;252,915002107772 20/11/2000 00:00:00;252,134312629945 20/11/2000 00:00:00;252,134312629945 20/11/2000 00:00:00;252,134312629945 21/11/2000 00:00:00;252,801447274634 21/11/2000 00:00:00;252,801447274634 21/11/2000 00:00:00;252,801447274634 22/11/2000 00:00:00;251,885911432455 22/11/2000 00:00:00;251,885911432455 22/11/2000 00:00:00;251,885911432455 23/11/2000 00:00:00;252,872419045345 23/11/2000 00:00:00;252,872419045345 23/11/2000 00:00:00;252,872419045345 24/11/2000 00:00:00;256,463590643351 24/11/2000 00:00:00;256,463590643351 24/11/2000 00:00:00;256,463590643351 27/11/2000 00:00:00;256,335841456070 27/11/2000 00:00:00;256,335841456070 27/11/2000 00:00:00;256,335841456070 28/11/2000 00:00:00;255,590637863599 28/11/2000 00:00:00;255,590637863599 28/11/2000 00:00:00;255,590637863599 29/11/2000 00:00:00;253,653108523173 29/11/2000 00:00:00;253,653108523173 29/11/2000 00:00:00;253,653108523173 30/11/2000 00:00:00;254,568644365352 30/11/2000 00:00:00;254,568644365352 30/11/2000 00:00:00;254,568644365352 01/12/2000 00:00:00;255,249973364183 01/12/2000 00:00:00;255,249973364183 01/12/2000 00:00:00;255,249973364183 04/12/2000 00:00:00;254,291854459577 04/12/2000 00:00:00;254,291854459577 04/12/2000 00:00:00;254,291854459577 05/12/2000 00:00:00;253,064042826267 05/12/2000 00:00:00;253,064042826267 05/12/2000 00:00:00;253,064042826267 06/12/2000 00:00:00;253,731177470955 06/12/2000 00:00:00;253,731177470955 06/12/2000 00:00:00;253,731177470955 07/12/2000 00:00:00;252,801447274634 07/12/2000 00:00:00;252,801447274634 07/12/2000 00:00:00;252,801447274634 08/12/2000 00:00:00;251,807842484672 08/12/2000 00:00:00;251,807842484672 08/12/2000 00:00:00;251,807842484672 11/12/2000 00:00:00;252,134312629945 11/12/2000 00:00:00;252,134312629945 11/12/2000 00:00:00;252,134312629945 12/12/2000 00:00:00;253,184694836476 12/12/2000 00:00:00;253,184694836476 12/12/2000 00:00:00;253,184694836476 13/12/2000 00:00:00;253,929898428948 13/12/2000 00:00:00;253,929898428948 13/12/2000 00:00:00;253,929898428948 14/12/2000 00:00:00;253,014362586768 14/12/2000 00:00:00;253,014362586768 14/12/2000 00:00:00;253,014362586768 15/12/2000 00:00:00;253,177597659405 15/12/2000 00:00:00;253,177597659405 15/12/2000 00:00:00;253,177597659405 18/12/2000 00:00:00;252,978876701413 18/12/2000 00:00:00;252,978876701413 18/12/2000 00:00:00;252,978876701413 19/12/2000 00:00:00;253,532456512963 19/12/2000 00:00:00;253,532456512963 19/12/2000 00:00:00;253,532456512963 20/12/2000 00:00:00;252,340130765008 20/12/2000 00:00:00;252,340130765008 20/12/2000 00:00:00;252,340130765008 21/12/2000 00:00:00;253,078237180409 21/12/2000 00:00:00;253,078237180409 21/12/2000 00:00:00;253,078237180409 22/12/2000 00:00:00;253,362124263255 22/12/2000 00:00:00;253,362124263255 22/12/2000 00:00:00;253,362124263255 27/12/2000 00:00:00;252,886613399488 27/12/2000 00:00:00;252,886613399488 27/12/2000 00:00:00;252,886613399488 28/12/2000 00:00:00;254,291854459577 28/12/2000 00:00:00;254,291854459577 28/12/2000 00:00:00;254,291854459577 29/12/2000 00:00:00;254,341534699075 29/12/2000 00:00:00;254,341534699075 29/12/2000 00:00:00;254,341534699075 02/01/2001 00:00:00;254,391214938573 02/01/2001 00:00:00;254,391214938573 02/01/2001 00:00:00;254,391214938573 03/01/2001 00:00:00;253,766663356311 03/01/2001 00:00:00;253,766663356311 03/01/2001 00:00:00;253,766663356311 04/01/2001 00:00:00;253,631816991959 04/01/2001 00:00:00;253,631816991959 04/01/2001 00:00:00;253,631816991959 05/01/2001 00:00:00;254,625421781921 05/01/2001 00:00:00;254,625421781921 05/01/2001 00:00:00;254,625421781921 08/01/2001 00:00:00;253,695691585599 08/01/2001 00:00:00;253,695691585599 08/01/2001 00:00:00;253,695691585599 09/01/2001 00:00:00;255,739678582093 09/01/2001 00:00:00;255,739678582093 09/01/2001 00:00:00;255,739678582093 10/01/2001 00:00:00;255,413208436819 10/01/2001 00:00:00;255,413208436819 10/01/2001 00:00:00;255,413208436819 11/01/2001 00:00:00;255,015766520835 11/01/2001 00:00:00;255,015766520835 11/01/2001 00:00:00;255,015766520835 12/01/2001 00:00:00;254,880920156483 12/01/2001 00:00:00;254,880920156483 12/01/2001 00:00:00;254,880920156483 15/01/2001 00:00:00;256,484882174564 15/01/2001 00:00:00;256,484882174564 15/01/2001 00:00:00;256,484882174564 16/01/2001 00:00:00;257,421709547957 16/01/2001 00:00:00;257,421709547957 16/01/2001 00:00:00;257,421709547957 17/01/2001 00:00:00;257,407515193815 17/01/2001 00:00:00;257,407515193815 17/01/2001 00:00:00;257,407515193815 18/01/2001 00:00:00;258,195301848713 18/01/2001 00:00:00;258,195301848713 18/01/2001 00:00:00;258,195301848713 19/01/2001 00:00:00;258,649521181267 19/01/2001 00:00:00;258,649521181267 19/01/2001 00:00:00;258,649521181267 22/01/2001 00:00:00;259,103740513821 22/01/2001 00:00:00;259,103740513821 22/01/2001 00:00:00;259,103740513821 23/01/2001 00:00:00;259,125032045035 23/01/2001 00:00:00;259,125032045035 23/01/2001 00:00:00;259,125032045035 24/01/2001 00:00:00;259,231489701102 24/01/2001 00:00:00;259,231489701102 24/01/2001 00:00:00;259,231489701102 25/01/2001 00:00:00;258,734687306121 25/01/2001 00:00:00;258,734687306121 25/01/2001 00:00:00;258,734687306121 26/01/2001 00:00:00;258,663715535409 26/01/2001 00:00:00;258,663715535409 26/01/2001 00:00:00;258,663715535409 29/01/2001 00:00:00;259,614737262945 29/01/2001 00:00:00;259,614737262945 29/01/2001 00:00:00;259,614737262945 30/01/2001 00:00:00;259,479890898593 30/01/2001 00:00:00;259,479890898593 30/01/2001 00:00:00;259,479890898593 31/01/2001 00:00:00;260,381232386630 31/01/2001 00:00:00;260,381232386630 31/01/2001 00:00:00;260,381232386630 01/02/2001 00:00:00;260,459301334412 01/02/2001 00:00:00;260,459301334412 01/02/2001 00:00:00;260,459301334412 02/02/2001 00:00:00;261,239990812240 02/02/2001 00:00:00;261,239990812240 02/02/2001 00:00:00;261,239990812240 05/02/2001 00:00:00;261,594849665798 05/02/2001 00:00:00;261,594849665798 05/02/2001 00:00:00;261,594849665798 06/02/2001 00:00:00;261,523877895086 06/02/2001 00:00:00;261,523877895086 06/02/2001 00:00:00;261,523877895086 07/02/2001 00:00:00;261,914222634000 07/02/2001 00:00:00;261,914222634000 07/02/2001 00:00:00;261,914222634000 08/02/2001 00:00:00;262,978799194673 08/02/2001 00:00:00;262,978799194673 08/02/2001 00:00:00;262,978799194673 09/02/2001 00:00:00;264,050472932418 09/02/2001 00:00:00;264,050472932418 09/02/2001 00:00:00;264,050472932418 12/02/2001 00:00:00;263,979501161706 12/02/2001 00:00:00;263,979501161706 12/02/2001 00:00:00;263,979501161706 13/02/2001 00:00:00;264,753093462463 13/02/2001 00:00:00;264,753093462463 13/02/2001 00:00:00;264,753093462463 14/02/2001 00:00:00;264,618247098111 14/02/2001 00:00:00;264,618247098111 14/02/2001 00:00:00;264,618247098111 15/02/2001 00:00:00;265,711212367069 15/02/2001 00:00:00;265,711212367069 15/02/2001 00:00:00;265,711212367069 16/02/2001 00:00:00;266,953218354521 16/02/2001 00:00:00;266,953218354521 16/02/2001 00:00:00;266,953218354521 19/02/2001 00:00:00;267,627450176281 19/02/2001 00:00:00;267,627450176281 19/02/2001 00:00:00;267,627450176281 20/02/2001 00:00:00;268,997205351015 20/02/2001 00:00:00;268,997205351015 20/02/2001 00:00:00;268,997205351015 21/02/2001 00:00:00;268,727512622311 21/02/2001 00:00:00;268,727512622311 21/02/2001 00:00:00;268,727512622311 22/02/2001 00:00:00;268,535888841389 22/02/2001 00:00:00;268,535888841389 22/02/2001 00:00:00;268,535888841389 23/02/2001 00:00:00;269,678534349846 23/02/2001 00:00:00;269,678534349846 23/02/2001 00:00:00;269,678534349846 26/02/2001 00:00:00;268,663638028670 26/02/2001 00:00:00;268,663638028670 26/02/2001 00:00:00;268,663638028670 27/02/2001 00:00:00;270,033393203404 27/02/2001 00:00:00;270,033393203404 27/02/2001 00:00:00;270,033393203404 28/02/2001 00:00:00;271,388954023995 28/02/2001 00:00:00;271,388954023995 28/02/2001 00:00:00;271,388954023995 01/03/2001 00:00:00;272,339975751530 01/03/2001 00:00:00;272,339975751530 01/03/2001 00:00:00;272,339975751530 02/03/2001 00:00:00;271,715424169268 02/03/2001 00:00:00;271,715424169268 02/03/2001 00:00:00;271,715424169268 05/03/2001 00:00:00;270,175336744827 05/03/2001 00:00:00;270,175336744827 05/03/2001 00:00:00;270,175336744827 06/03/2001 00:00:00;271,921242304332 06/03/2001 00:00:00;271,921242304332 06/03/2001 00:00:00;271,921242304332 07/03/2001 00:00:00;270,920540337298 07/03/2001 00:00:00;270,920540337298 07/03/2001 00:00:00;270,920540337298 08/03/2001 00:00:00;273,397455135132 08/03/2001 00:00:00;273,397455135132 08/03/2001 00:00:00;273,397455135132 09/03/2001 00:00:00;273,489718437057 09/03/2001 00:00:00;273,489718437057 09/03/2001 00:00:00;273,489718437057 12/03/2001 00:00:00;273,951034946683 12/03/2001 00:00:00;273,951034946683 12/03/2001 00:00:00;273,951034946683 13/03/2001 00:00:00;272,929041448436 13/03/2001 00:00:00;272,929041448436 13/03/2001 00:00:00;272,929041448436 14/03/2001 00:00:00;272,112866085253 14/03/2001 00:00:00;272,112866085253 14/03/2001 00:00:00;272,112866085253 15/03/2001 00:00:00;269,557882339636 15/03/2001 00:00:00;269,557882339636 15/03/2001 00:00:00;269,557882339636 16/03/2001 00:00:00;269,650145641561 16/03/2001 00:00:00;269,650145641561 16/03/2001 00:00:00;269,650145641561 19/03/2001 00:00:00;269,203023486078 19/03/2001 00:00:00;269,203023486078 19/03/2001 00:00:00;269,203023486078 20/03/2001 00:00:00;269,926935547336 20/03/2001 00:00:00;269,926935547336 20/03/2001 00:00:00;269,926935547336 21/03/2001 00:00:00;268,663638028670 21/03/2001 00:00:00;268,663638028670 21/03/2001 00:00:00;268,663638028670 22/03/2001 00:00:00;269,337869850430 22/03/2001 00:00:00;269,337869850430 22/03/2001 00:00:00;269,337869850430 23/03/2001 00:00:00;265,164729732589 23/03/2001 00:00:00;265,164729732589 23/03/2001 00:00:00;265,164729732589 26/03/2001 00:00:00;266,577067969750 26/03/2001 00:00:00;266,577067969750 26/03/2001 00:00:00;266,577067969750 27/03/2001 00:00:00;265,796378491922 27/03/2001 00:00:00;265,796378491922 27/03/2001 00:00:00;265,796378491922 28/03/2001 00:00:00;266,541582084394 28/03/2001 00:00:00;266,541582084394 28/03/2001 00:00:00;266,541582084394 29/03/2001 00:00:00;266,051876866484 29/03/2001 00:00:00;266,051876866484 29/03/2001 00:00:00;266,051876866484 30/03/2001 00:00:00;266,491901844896 30/03/2001 00:00:00;266,491901844896 30/03/2001 00:00:00;266,491901844896 02/04/2001 00:00:00;267,620352999210 02/04/2001 00:00:00;267,620352999210 02/04/2001 00:00:00;267,620352999210 03/04/2001 00:00:00;268,770095684737 03/04/2001 00:00:00;268,770095684737 03/04/2001 00:00:00;268,770095684737 04/04/2001 00:00:00;267,670033238708 04/04/2001 00:00:00;267,670033238708 04/04/2001 00:00:00;267,670033238708 05/04/2001 00:00:00;266,981607062806 05/04/2001 00:00:00;266,981607062806 05/04/2001 00:00:00;266,981607062806 06/04/2001 00:00:00;268,223613050258 06/04/2001 00:00:00;268,223613050258 06/04/2001 00:00:00;268,223613050258 09/04/2001 00:00:00;267,116453427158 09/04/2001 00:00:00;267,116453427158 09/04/2001 00:00:00;267,116453427158 10/04/2001 00:00:00;268,330070706325 10/04/2001 00:00:00;268,330070706325 10/04/2001 00:00:00;268,330070706325 11/04/2001 00:00:00;269,011399705157 11/04/2001 00:00:00;269,011399705157 11/04/2001 00:00:00;269,011399705157 12/04/2001 00:00:00;269,231412194362 12/04/2001 00:00:00;269,231412194362 12/04/2001 00:00:00;269,231412194362 17/04/2001 00:00:00;267,549381228498 17/04/2001 00:00:00;267,549381228498 17/04/2001 00:00:00;267,549381228498 18/04/2001 00:00:00;268,067475154693 18/04/2001 00:00:00;268,067475154693 18/04/2001 00:00:00;268,067475154693 19/04/2001 00:00:00;267,407437687075 19/04/2001 00:00:00;267,407437687075 19/04/2001 00:00:00;267,407437687075 20/04/2001 00:00:00;266,484804667824 20/04/2001 00:00:00;266,484804667824 20/04/2001 00:00:00;266,484804667824 23/04/2001 00:00:00;266,903538115023 23/04/2001 00:00:00;266,903538115023 23/04/2001 00:00:00;266,903538115023 24/04/2001 00:00:00;267,322271562221 24/04/2001 00:00:00;267,322271562221 24/04/2001 00:00:00;267,322271562221 25/04/2001 00:00:00;264,412428963046 25/04/2001 00:00:00;264,412428963046 25/04/2001 00:00:00;264,412428963046 26/04/2001 00:00:00;266,108654283053 26/04/2001 00:00:00;266,108654283053 26/04/2001 00:00:00;266,108654283053 27/04/2001 00:00:00;269,536590808422 27/04/2001 00:00:00;269,536590808422 27/04/2001 00:00:00;269,536590808422 30/04/2001 00:00:00;269,485912427126 30/04/2001 00:00:00;269,485912427126 30/04/2001 00:00:00;269,485912427126 02/05/2001 00:00:00;271,208977391198 02/05/2001 00:00:00;271,208977391198 02/05/2001 00:00:00;271,208977391198 03/05/2001 00:00:00;271,723000972917 03/05/2001 00:00:00;271,723000972917 03/05/2001 00:00:00;271,723000972917 04/05/2001 00:00:00;272,845165130191 04/05/2001 00:00:00;272,845165130191 04/05/2001 00:00:00;272,845165130191 07/05/2001 00:00:00;272,816206055164 07/05/2001 00:00:00;272,816206055164 07/05/2001 00:00:00;272,816206055164 08/05/2001 00:00:00;272,193585942096 08/05/2001 00:00:00;272,193585942096 08/05/2001 00:00:00;272,193585942096 09/05/2001 00:00:00;272,599012992466 09/05/2001 00:00:00;272,599012992466 09/05/2001 00:00:00;272,599012992466 10/05/2001 00:00:00;273,265071718074 10/05/2001 00:00:00;273,265071718074 10/05/2001 00:00:00;273,265071718074 11/05/2001 00:00:00;274,256920037729 11/05/2001 00:00:00;274,256920037729 11/05/2001 00:00:00;274,256920037729 14/05/2001 00:00:00;274,698545931882 14/05/2001 00:00:00;274,698545931882 14/05/2001 00:00:00;274,698545931882 15/05/2001 00:00:00;273,981808824978 15/05/2001 00:00:00;273,981808824978 15/05/2001 00:00:00;273,981808824978 16/05/2001 00:00:00;274,481352869183 16/05/2001 00:00:00;274,481352869183 16/05/2001 00:00:00;274,481352869183 17/05/2001 00:00:00;274,170042812649 17/05/2001 00:00:00;274,170042812649 17/05/2001 00:00:00;274,170042812649 18/05/2001 00:00:00;274,778183388204 18/05/2001 00:00:00;274,778183388204 18/05/2001 00:00:00;274,778183388204 21/05/2001 00:00:00;275,277727432410 21/05/2001 00:00:00;275,277727432410 21/05/2001 00:00:00;275,277727432410 22/05/2001 00:00:00;274,669586856855 22/05/2001 00:00:00;274,669586856855 22/05/2001 00:00:00;274,669586856855 23/05/2001 00:00:00;275,697634020293 23/05/2001 00:00:00;275,697634020293 23/05/2001 00:00:00;275,697634020293 24/05/2001 00:00:00;274,575469863019 24/05/2001 00:00:00;274,575469863019 24/05/2001 00:00:00;274,575469863019 25/05/2001 00:00:00;274,445154025400 25/05/2001 00:00:00;274,445154025400 25/05/2001 00:00:00;274,445154025400 28/05/2001 00:00:00;275,089493444738 28/05/2001 00:00:00;275,089493444738 28/05/2001 00:00:00;275,089493444738 29/05/2001 00:00:00;274,365516569078 29/05/2001 00:00:00;274,365516569078 29/05/2001 00:00:00;274,365516569078 30/05/2001 00:00:00;273,815294143576 30/05/2001 00:00:00;273,815294143576 30/05/2001 00:00:00;273,815294143576 31/05/2001 00:00:00;274,669586856855 31/05/2001 00:00:00;274,669586856855 31/05/2001 00:00:00;274,669586856855 01/06/2001 00:00:00;275,545598876404 01/06/2001 00:00:00;275,545598876404 01/06/2001 00:00:00;275,545598876404 05/06/2001 00:00:00;276,494008583520 05/06/2001 00:00:00;276,494008583520 05/06/2001 00:00:00;276,494008583520 06/06/2001 00:00:00;275,704873789050 06/06/2001 00:00:00;275,704873789050 06/06/2001 00:00:00;275,704873789050 07/06/2001 00:00:00;276,132020145689 07/06/2001 00:00:00;276,132020145689 07/06/2001 00:00:00;276,132020145689 08/06/2001 00:00:00;276,168218989472 08/06/2001 00:00:00;276,168218989472 08/06/2001 00:00:00;276,168218989472 11/06/2001 00:00:00;274,807142463230 11/06/2001 00:00:00;274,807142463230 11/06/2001 00:00:00;274,807142463230 12/06/2001 00:00:00;274,560990325506 12/06/2001 00:00:00;274,560990325506 12/06/2001 00:00:00;274,560990325506 13/06/2001 00:00:00;274,836101538257 13/06/2001 00:00:00;274,836101538257 13/06/2001 00:00:00;274,836101538257 14/06/2001 00:00:00;275,393563732515 14/06/2001 00:00:00;275,393563732515 14/06/2001 00:00:00;275,393563732515 15/06/2001 00:00:00;274,814382231987 15/06/2001 00:00:00;274,814382231987 15/06/2001 00:00:00;274,814382231987 18/06/2001 00:00:00;274,814382231987 18/06/2001 00:00:00;274,814382231987 18/06/2001 00:00:00;274,814382231987 19/06/2001 00:00:00;276,609844883625 19/06/2001 00:00:00;276,609844883625 19/06/2001 00:00:00;276,609844883625 20/06/2001 00:00:00;277,464137596905 20/06/2001 00:00:00;277,464137596905 20/06/2001 00:00:00;277,464137596905 21/06/2001 00:00:00;277,181786615397 21/06/2001 00:00:00;277,181786615397 21/06/2001 00:00:00;277,181786615397 22/06/2001 00:00:00;276,479529046006 22/06/2001 00:00:00;276,479529046006 22/06/2001 00:00:00;276,479529046006 25/06/2001 00:00:00;276,016183845583 25/06/2001 00:00:00;276,016183845583 25/06/2001 00:00:00;276,016183845583 26/06/2001 00:00:00;275,248768357383 26/06/2001 00:00:00;275,248768357383 26/06/2001 00:00:00;275,248768357383 27/06/2001 00:00:00;274,959177607119 27/06/2001 00:00:00;274,959177607119 27/06/2001 00:00:00;274,959177607119 28/06/2001 00:00:00;275,574557951430 28/06/2001 00:00:00;275,574557951430 28/06/2001 00:00:00;275,574557951430 29/06/2001 00:00:00;276,544686964816 29/06/2001 00:00:00;276,544686964816 29/06/2001 00:00:00;276,544686964816 02/07/2001 00:00:00;277,514815978201 02/07/2001 00:00:00;277,514815978201 02/07/2001 00:00:00;277,514815978201 03/07/2001 00:00:00;275,502160263864 03/07/2001 00:00:00;275,502160263864 03/07/2001 00:00:00;275,502160263864 04/07/2001 00:00:00;276,081341764393 04/07/2001 00:00:00;276,081341764393 04/07/2001 00:00:00;276,081341764393 05/07/2001 00:00:00;276,363692745900 05/07/2001 00:00:00;276,363692745900 05/07/2001 00:00:00;276,363692745900 06/07/2001 00:00:00;275,516639801378 06/07/2001 00:00:00;275,516639801378 06/07/2001 00:00:00;275,516639801378 09/07/2001 00:00:00;274,959177607119 09/07/2001 00:00:00;274,959177607119 09/07/2001 00:00:00;274,959177607119 10/07/2001 00:00:00;274,220721193945 10/07/2001 00:00:00;274,220721193945 10/07/2001 00:00:00;274,220721193945 11/07/2001 00:00:00;275,596277257700 11/07/2001 00:00:00;275,596277257700 11/07/2001 00:00:00;275,596277257700 12/07/2001 00:00:00;275,161891132304 12/07/2001 00:00:00;275,161891132304 12/07/2001 00:00:00;275,161891132304 13/07/2001 00:00:00;276,443330202223 13/07/2001 00:00:00;276,443330202223 13/07/2001 00:00:00;276,443330202223 16/07/2001 00:00:00;276,950114015185 16/07/2001 00:00:00;276,950114015185 16/07/2001 00:00:00;276,950114015185 17/07/2001 00:00:00;276,443330202223 17/07/2001 00:00:00;276,443330202223 17/07/2001 00:00:00;276,443330202223 18/07/2001 00:00:00;276,349213208387 18/07/2001 00:00:00;276,349213208387 18/07/2001 00:00:00;276,349213208387 19/07/2001 00:00:00;277,189026384153 19/07/2001 00:00:00;277,189026384153 19/07/2001 00:00:00;277,189026384153 20/07/2001 00:00:00;274,980896913389 20/07/2001 00:00:00;274,980896913389 20/07/2001 00:00:00;274,980896913389 23/07/2001 00:00:00;274,872300382040 23/07/2001 00:00:00;274,872300382040 23/07/2001 00:00:00;274,872300382040 24/07/2001 00:00:00;275,465961420081 24/07/2001 00:00:00;275,465961420081 24/07/2001 00:00:00;275,465961420081 25/07/2001 00:00:00;278,195354241321 25/07/2001 00:00:00;278,195354241321 25/07/2001 00:00:00;278,195354241321 26/07/2001 00:00:00;276,921154940159 26/07/2001 00:00:00;276,921154940159 26/07/2001 00:00:00;276,921154940159 27/07/2001 00:00:00;275,437002345055 27/07/2001 00:00:00;275,437002345055 27/07/2001 00:00:00;275,437002345055 30/07/2001 00:00:00;274,865060613283 30/07/2001 00:00:00;274,865060613283 30/07/2001 00:00:00;274,865060613283 31/07/2001 00:00:00;276,008944076826 31/07/2001 00:00:00;276,008944076826 31/07/2001 00:00:00;276,008944076826 01/08/2001 00:00:00;277,131108234100 01/08/2001 00:00:00;277,131108234100 01/08/2001 00:00:00;277,131108234100 02/08/2001 00:00:00;276,913915171402 02/08/2001 00:00:00;276,913915171402 02/08/2001 00:00:00;276,913915171402 03/08/2001 00:00:00;276,964593552698 03/08/2001 00:00:00;276,964593552698 03/08/2001 00:00:00;276,964593552698 06/08/2001 00:00:00;276,370932514657 06/08/2001 00:00:00;276,370932514657 06/08/2001 00:00:00;276,370932514657 07/08/2001 00:00:00;275,654195407753 07/08/2001 00:00:00;275,654195407753 07/08/2001 00:00:00;275,654195407753 08/08/2001 00:00:00;276,494008583519 08/08/2001 00:00:00;276,494008583519 08/08/2001 00:00:00;276,494008583519 09/08/2001 00:00:00;276,334733670874 09/08/2001 00:00:00;276,334733670874 09/08/2001 00:00:00;276,334733670874 10/08/2001 00:00:00;274,720265238151 10/08/2001 00:00:00;274,720265238151 10/08/2001 00:00:00;274,720265238151 13/08/2001 00:00:00;276,298534827091 13/08/2001 00:00:00;276,298534827091 13/08/2001 00:00:00;276,298534827091 14/08/2001 00:00:00;275,502160263864 14/08/2001 00:00:00;275,502160263864 14/08/2001 00:00:00;275,502160263864 15/08/2001 00:00:00;274,872300382039 15/08/2001 00:00:00;274,872300382039 15/08/2001 00:00:00;274,872300382039 16/08/2001 00:00:00;274,025247437516 16/08/2001 00:00:00;274,025247437516 16/08/2001 00:00:00;274,025247437516 17/08/2001 00:00:00;273,380908018179 17/08/2001 00:00:00;273,380908018179 17/08/2001 00:00:00;273,380908018179 20/08/2001 00:00:00;273,221633105533 20/08/2001 00:00:00;273,221633105533 20/08/2001 00:00:00;273,221633105533 21/08/2001 00:00:00;272,338381317227 21/08/2001 00:00:00;272,338381317227 21/08/2001 00:00:00;272,338381317227 22/08/2001 00:00:00;272,852404898946 22/08/2001 00:00:00;272,852404898946 22/08/2001 00:00:00;272,852404898946 23/08/2001 00:00:00;272,932042355269 23/08/2001 00:00:00;272,932042355269 23/08/2001 00:00:00;272,932042355269 24/08/2001 00:00:00;273,786335068548 24/08/2001 00:00:00;273,786335068548 24/08/2001 00:00:00;273,786335068548 27/08/2001 00:00:00;273,156475186724 27/08/2001 00:00:00;273,156475186724 27/08/2001 00:00:00;273,156475186724 28/08/2001 00:00:00;272,881363973973 28/08/2001 00:00:00;272,881363973973 28/08/2001 00:00:00;272,881363973973 29/08/2001 00:00:00;274,126604200109 29/08/2001 00:00:00;274,126604200109 29/08/2001 00:00:00;274,126604200109 30/08/2001 00:00:00;273,764615762278 30/08/2001 00:00:00;273,764615762278 30/08/2001 00:00:00;273,764615762278 31/08/2001 00:00:00;271,389971610112 31/08/2001 00:00:00;271,389971610112 31/08/2001 00:00:00;271,389971610112 03/09/2001 00:00:00;271,274135310006 03/09/2001 00:00:00;271,274135310006 03/09/2001 00:00:00;271,274135310006 04/09/2001 00:00:00;270,644275428181 04/09/2001 00:00:00;270,644275428181 04/09/2001 00:00:00;270,644275428181 05/09/2001 00:00:00;270,340205140404 05/09/2001 00:00:00;270,340205140404 05/09/2001 00:00:00;270,340205140404 06/09/2001 00:00:00;267,733888388026 06/09/2001 00:00:00;267,733888388026 06/09/2001 00:00:00;267,733888388026 07/09/2001 00:00:00;266,148379030329 07/09/2001 00:00:00;266,148379030329 07/09/2001 00:00:00;266,148379030329 10/09/2001 00:00:00;263,404506671576 10/09/2001 00:00:00;263,404506671576 10/09/2001 00:00:00;263,404506671576 11/09/2001 00:00:00;260,052493737268 11/09/2001 00:00:00;260,052493737268 11/09/2001 00:00:00;260,052493737268 12/09/2001 00:00:00;241,525925489114 12/09/2001 00:00:00;241,525925489114 12/09/2001 00:00:00;241,525925489114 13/09/2001 00:00:00;253,971087981719 13/09/2001 00:00:00;253,971087981719 13/09/2001 00:00:00;253,971087981719 14/09/2001 00:00:00;251,799157354737 14/09/2001 00:00:00;251,799157354737 14/09/2001 00:00:00;251,799157354737 17/09/2001 00:00:00;246,702360150087 17/09/2001 00:00:00;246,702360150087 17/09/2001 00:00:00;246,702360150087 18/09/2001 00:00:00;246,890594137759 18/09/2001 00:00:00;246,890594137759 18/09/2001 00:00:00;246,890594137759 19/09/2001 00:00:00;246,260734255934 19/09/2001 00:00:00;246,260734255934 19/09/2001 00:00:00;246,260734255934 20/09/2001 00:00:00;246,376570556040 20/09/2001 00:00:00;246,376570556040 20/09/2001 00:00:00;246,376570556040 21/09/2001 00:00:00;239,889737750121 21/09/2001 00:00:00;239,889737750121 21/09/2001 00:00:00;239,889737750121 24/09/2001 00:00:00;231,455407148676 24/09/2001 00:00:00;231,455407148676 24/09/2001 00:00:00;231,455407148676 25/09/2001 00:00:00;238,716895211551 25/09/2001 00:00:00;238,716895211551 25/09/2001 00:00:00;238,716895211551 26/09/2001 00:00:00;240,389281794327 26/09/2001 00:00:00;240,389281794327 26/09/2001 00:00:00;240,389281794327 27/09/2001 00:00:00;241,084299594961 27/09/2001 00:00:00;241,084299594961 27/09/2001 00:00:00;241,084299594961 28/09/2001 00:00:00;243,748534497392 28/09/2001 00:00:00;243,748534497392 28/09/2001 00:00:00;243,748534497392 01/10/2001 00:00:00;248,229951357731 01/10/2001 00:00:00;248,229951357731 01/10/2001 00:00:00;248,229951357731 02/10/2001 00:00:00;247,216383731806 02/10/2001 00:00:00;247,216383731806 02/10/2001 00:00:00;247,216383731806 03/10/2001 00:00:00;246,036301424479 03/10/2001 00:00:00;246,036301424479 03/10/2001 00:00:00;246,036301424479 04/10/2001 00:00:00;244,856219117153 04/10/2001 00:00:00;244,856219117153 04/10/2001 00:00:00;244,856219117153 05/10/2001 00:00:00;244,972055417258 05/10/2001 00:00:00;244,972055417258 05/10/2001 00:00:00;244,972055417258 08/10/2001 00:00:00;247,281541650615 08/10/2001 00:00:00;247,281541650615 08/10/2001 00:00:00;247,281541650615 09/10/2001 00:00:00;246,246254718421 09/10/2001 00:00:00;246,246254718421 09/10/2001 00:00:00;246,246254718421 10/10/2001 00:00:00;246,586523849981 10/10/2001 00:00:00;246,586523849981 10/10/2001 00:00:00;246,586523849981 11/10/2001 00:00:00;247,882442457414 11/10/2001 00:00:00;247,882442457414 11/10/2001 00:00:00;247,882442457414 12/10/2001 00:00:00;248,657097714370 12/10/2001 00:00:00;248,657097714370 12/10/2001 00:00:00;248,657097714370 15/10/2001 00:00:00;250,213647997041 15/10/2001 00:00:00;250,213647997041 15/10/2001 00:00:00;250,213647997041 16/10/2001 00:00:00;248,743974939450 16/10/2001 00:00:00;248,743974939450 16/10/2001 00:00:00;248,743974939450 17/10/2001 00:00:00;248,468863726699 17/10/2001 00:00:00;248,468863726699 17/10/2001 00:00:00;248,468863726699 18/10/2001 00:00:00;247,346699569425 18/10/2001 00:00:00;247,346699569425 18/10/2001 00:00:00;247,346699569425 19/10/2001 00:00:00;248,620898870587 19/10/2001 00:00:00;248,620898870587 19/10/2001 00:00:00;248,620898870587 22/10/2001 00:00:00;248,751214708206 22/10/2001 00:00:00;248,751214708206 22/10/2001 00:00:00;248,751214708206 23/10/2001 00:00:00;248,063436676329 23/10/2001 00:00:00;248,063436676329 23/10/2001 00:00:00;248,063436676329 24/10/2001 00:00:00;249,764782334131 24/10/2001 00:00:00;249,764782334131 24/10/2001 00:00:00;249,764782334131 25/10/2001 00:00:00;251,632642673335 25/10/2001 00:00:00;251,632642673335 25/10/2001 00:00:00;251,632642673335 26/10/2001 00:00:00;252,863403361958 26/10/2001 00:00:00;252,863403361958 26/10/2001 00:00:00;252,863403361958 29/10/2001 00:00:00;252,146666255054 29/10/2001 00:00:00;252,146666255054 29/10/2001 00:00:00;252,146666255054 30/10/2001 00:00:00;252,819964749418 30/10/2001 00:00:00;252,819964749418 30/10/2001 00:00:00;252,819964749418 31/10/2001 00:00:00;252,769286368122 31/10/2001 00:00:00;252,769286368122 31/10/2001 00:00:00;252,769286368122 01/11/2001 00:00:00;253,848011912856 01/11/2001 00:00:00;253,848011912856 01/11/2001 00:00:00;253,848011912856 02/11/2001 00:00:00;254,695064857379 02/11/2001 00:00:00;254,695064857379 02/11/2001 00:00:00;254,695064857379 05/11/2001 00:00:00;254,463392257168 05/11/2001 00:00:00;254,463392257168 05/11/2001 00:00:00;254,463392257168 06/11/2001 00:00:00;256,063381152377 06/11/2001 00:00:00;256,063381152377 06/11/2001 00:00:00;256,063381152377 07/11/2001 00:00:00;255,672433639521 07/11/2001 00:00:00;255,672433639521 07/11/2001 00:00:00;255,672433639521 08/11/2001 00:00:00;254,970176070130 08/11/2001 00:00:00;254,970176070130 08/11/2001 00:00:00;254,970176070130 09/11/2001 00:00:00;256,200936758753 09/11/2001 00:00:00;256,200936758753 09/11/2001 00:00:00;256,200936758753 12/11/2001 00:00:00;256,591884271610 12/11/2001 00:00:00;256,591884271610 12/11/2001 00:00:00;256,591884271610 13/11/2001 00:00:00;256,193696989996 13/11/2001 00:00:00;256,193696989996 13/11/2001 00:00:00;256,193696989996 14/11/2001 00:00:00;256,164737914970 14/11/2001 00:00:00;256,164737914970 14/11/2001 00:00:00;256,164737914970 15/11/2001 00:00:00;255,672433639521 15/11/2001 00:00:00;255,672433639521 15/11/2001 00:00:00;255,672433639521 16/11/2001 00:00:00;255,324924739204 16/11/2001 00:00:00;255,324924739204 16/11/2001 00:00:00;255,324924739204 19/11/2001 00:00:00;257,163826003381 19/11/2001 00:00:00;257,163826003381 19/11/2001 00:00:00;257,163826003381 20/11/2001 00:00:00;256,150258377457 20/11/2001 00:00:00;256,150258377457 20/11/2001 00:00:00;256,150258377457 21/11/2001 00:00:00;256,874235253117 21/11/2001 00:00:00;256,874235253117 21/11/2001 00:00:00;256,874235253117 22/11/2001 00:00:00;257,641650741317 22/11/2001 00:00:00;257,641650741317 22/11/2001 00:00:00;257,641650741317 23/11/2001 00:00:00;256,780118259281 23/11/2001 00:00:00;256,780118259281 23/11/2001 00:00:00;256,780118259281 26/11/2001 00:00:00;256,056141383621 26/11/2001 00:00:00;256,056141383621 26/11/2001 00:00:00;256,056141383621 27/11/2001 00:00:00;255,049813526453 27/11/2001 00:00:00;255,049813526453 27/11/2001 00:00:00;255,049813526453 28/11/2001 00:00:00;255,433521270553 28/11/2001 00:00:00;255,433521270553 28/11/2001 00:00:00;255,433521270553 29/11/2001 00:00:00;254,738503469918 29/11/2001 00:00:00;254,738503469918 29/11/2001 00:00:00;254,738503469918 30/11/2001 00:00:00;257,395498603593 30/11/2001 00:00:00;257,395498603593 30/11/2001 00:00:00;257,395498603593 03/12/2001 00:00:00;257,315861147270 03/12/2001 00:00:00;257,315861147270 03/12/2001 00:00:00;257,315861147270 04/12/2001 00:00:00;256,389170746424 04/12/2001 00:00:00;256,389170746424 04/12/2001 00:00:00;256,389170746424 05/12/2001 00:00:00;256,635322884149 05/12/2001 00:00:00;256,635322884149 05/12/2001 00:00:00;256,635322884149 06/12/2001 00:00:00;257,402738372349 06/12/2001 00:00:00;257,402738372349 06/12/2001 00:00:00;257,402738372349 07/12/2001 00:00:00;256,700480802958 07/12/2001 00:00:00;256,700480802958 07/12/2001 00:00:00;256,700480802958 10/12/2001 00:00:00;256,787358028038 10/12/2001 00:00:00;256,787358028038 10/12/2001 00:00:00;256,787358028038 11/12/2001 00:00:00;255,491439420605 11/12/2001 00:00:00;255,491439420605 11/12/2001 00:00:00;255,491439420605 12/12/2001 00:00:00;255,375603120500 12/12/2001 00:00:00;255,375603120500 12/12/2001 00:00:00;255,375603120500 13/12/2001 00:00:00;256,476047971504 13/12/2001 00:00:00;256,476047971504 13/12/2001 00:00:00;256,476047971504 14/12/2001 00:00:00;255,303205432934 14/12/2001 00:00:00;255,303205432934 14/12/2001 00:00:00;255,303205432934 17/12/2001 00:00:00;255,411801964283 17/12/2001 00:00:00;255,411801964283 17/12/2001 00:00:00;255,411801964283 18/12/2001 00:00:00;256,686001265445 18/12/2001 00:00:00;256,686001265445 18/12/2001 00:00:00;256,686001265445 19/12/2001 00:00:00;255,802749477139 19/12/2001 00:00:00;255,802749477139 19/12/2001 00:00:00;255,802749477139 20/12/2001 00:00:00;256,367451440154 20/12/2001 00:00:00;256,367451440154 20/12/2001 00:00:00;256,367451440154 21/12/2001 00:00:00;256,490527509017 21/12/2001 00:00:00;256,490527509017 21/12/2001 00:00:00;256,490527509017 24/12/2001 00:00:00;257,279662303487 24/12/2001 00:00:00;257,279662303487 24/12/2001 00:00:00;257,279662303487 27/12/2001 00:00:00;257,337580453540 27/12/2001 00:00:00;257,337580453540 27/12/2001 00:00:00;257,337580453540 28/12/2001 00:00:00;258,119475479253 28/12/2001 00:00:00;258,119475479253 28/12/2001 00:00:00;258,119475479253 02/01/2002 00:00:00;261,058821594435 02/01/2002 00:00:00;261,058821594435 02/01/2002 00:00:00;261,058821594435 03/01/2002 00:00:00;260,899546681789 03/01/2002 00:00:00;260,899546681789 03/01/2002 00:00:00;260,899546681789 04/01/2002 00:00:00;261,609044019937 04/01/2002 00:00:00;261,609044019937 04/01/2002 00:00:00;261,609044019937 07/01/2002 00:00:00;262,238903901761 07/01/2002 00:00:00;262,238903901761 07/01/2002 00:00:00;262,238903901761 08/01/2002 00:00:00;261,587324713667 08/01/2002 00:00:00;261,587324713667 08/01/2002 00:00:00;261,587324713667 09/01/2002 00:00:00;262,847044477316 09/01/2002 00:00:00;262,847044477316 09/01/2002 00:00:00;262,847044477316 10/01/2002 00:00:00;263,346588521522 10/01/2002 00:00:00;263,346588521522 10/01/2002 00:00:00;263,346588521522 11/01/2002 00:00:00;263,151114765094 11/01/2002 00:00:00;263,151114765094 11/01/2002 00:00:00;263,151114765094 14/01/2002 00:00:00;265,583677067313 14/01/2002 00:00:00;265,583677067313 14/01/2002 00:00:00;265,583677067313 15/01/2002 00:00:00;265,648834986122 15/01/2002 00:00:00;265,648834986122 15/01/2002 00:00:00;265,648834986122 16/01/2002 00:00:00;264,628027591441 16/01/2002 00:00:00;264,628027591441 16/01/2002 00:00:00;264,628027591441 17/01/2002 00:00:00;264,939337647975 17/01/2002 00:00:00;264,939337647975 17/01/2002 00:00:00;264,939337647975 18/01/2002 00:00:00;265,504039610990 18/01/2002 00:00:00;265,504039610990 18/01/2002 00:00:00;265,504039610990 21/01/2002 00:00:00;263,780974646918 21/01/2002 00:00:00;263,780974646918 21/01/2002 00:00:00;263,780974646918 22/01/2002 00:00:00;265,142051173160 22/01/2002 00:00:00;265,142051173160 22/01/2002 00:00:00;265,142051173160 23/01/2002 00:00:00;264,164682391018 23/01/2002 00:00:00;264,164682391018 23/01/2002 00:00:00;264,164682391018 24/01/2002 00:00:00;265,887747355090 24/01/2002 00:00:00;265,887747355090 24/01/2002 00:00:00;265,887747355090 25/01/2002 00:00:00;268,037958675802 25/01/2002 00:00:00;268,037958675802 25/01/2002 00:00:00;268,037958675802 28/01/2002 00:00:00;267,111268274957 28/01/2002 00:00:00;267,111268274957 28/01/2002 00:00:00;267,111268274957 29/01/2002 00:00:00;268,682298095140 29/01/2002 00:00:00;268,682298095140 29/01/2002 00:00:00;268,682298095140 30/01/2002 00:00:00;268,646099251357 30/01/2002 00:00:00;268,646099251357 30/01/2002 00:00:00;268,646099251357 31/01/2002 00:00:00;268,486824338712 31/01/2002 00:00:00;268,486824338712 31/01/2002 00:00:00;268,486824338712 01/02/2002 00:00:00;268,913970695351 01/02/2002 00:00:00;268,913970695351 01/02/2002 00:00:00;268,913970695351 04/02/2002 00:00:00;269,507631733393 04/02/2002 00:00:00;269,507631733393 04/02/2002 00:00:00;269,507631733393 05/02/2002 00:00:00;268,276871044770 05/02/2002 00:00:00;268,276871044770 05/02/2002 00:00:00;268,276871044770 06/02/2002 00:00:00;268,870532082812 06/02/2002 00:00:00;268,870532082812 06/02/2002 00:00:00;268,870532082812 07/02/2002 00:00:00;268,443385726172 07/02/2002 00:00:00;268,443385726172 07/02/2002 00:00:00;268,443385726172 08/02/2002 00:00:00;269,080485376753 08/02/2002 00:00:00;269,080485376753 08/02/2002 00:00:00;269,080485376753 11/02/2002 00:00:00;269,572789652202 11/02/2002 00:00:00;269,572789652202 11/02/2002 00:00:00;269,572789652202 12/02/2002 00:00:00;270,796310572069 12/02/2002 00:00:00;270,796310572069 12/02/2002 00:00:00;270,796310572069 13/02/2002 00:00:00;270,282286990350 13/02/2002 00:00:00;270,282286990350 13/02/2002 00:00:00;270,282286990350 14/02/2002 00:00:00;272,671410680029 14/02/2002 00:00:00;272,671410680029 14/02/2002 00:00:00;272,671410680029 15/02/2002 00:00:00;275,212569513598 15/02/2002 00:00:00;275,212569513598 15/02/2002 00:00:00;275,212569513598 18/02/2002 00:00:00;274,944698069603 18/02/2002 00:00:00;274,944698069603 18/02/2002 00:00:00;274,944698069603 19/02/2002 00:00:00;274,568230094260 19/02/2002 00:00:00;274,568230094260 19/02/2002 00:00:00;274,568230094260 20/02/2002 00:00:00;274,756464081932 20/02/2002 00:00:00;274,756464081932 20/02/2002 00:00:00;274,756464081932 21/02/2002 00:00:00;274,539271019233 21/02/2002 00:00:00;274,539271019233 21/02/2002 00:00:00;274,539271019233 22/02/2002 00:00:00;275,067774138466 22/02/2002 00:00:00;275,067774138466 22/02/2002 00:00:00;275,067774138466 25/02/2002 00:00:00;274,408955181615 25/02/2002 00:00:00;274,408955181615 25/02/2002 00:00:00;274,408955181615 26/02/2002 00:00:00;275,183610438571 26/02/2002 00:00:00;275,183610438571 26/02/2002 00:00:00;275,183610438571 27/02/2002 00:00:00;275,284967201164 27/02/2002 00:00:00;275,284967201164 27/02/2002 00:00:00;275,284967201164 28/02/2002 00:00:00;274,785423156958 28/02/2002 00:00:00;274,785423156958 28/02/2002 00:00:00;274,785423156958 01/03/2002 00:00:00;274,814382231984 01/03/2002 00:00:00;274,814382231984 01/03/2002 00:00:00;274,814382231984 04/03/2002 00:00:00;277,080429852802 04/03/2002 00:00:00;277,080429852802 04/03/2002 00:00:00;277,080429852802 05/03/2002 00:00:00;277,312102453013 05/03/2002 00:00:00;277,312102453013 05/03/2002 00:00:00;277,312102453013 06/03/2002 00:00:00;277,579973897008 06/03/2002 00:00:00;277,579973897008 06/03/2002 00:00:00;277,579973897008 07/03/2002 00:00:00;277,370020603066 07/03/2002 00:00:00;277,370020603066 07/03/2002 00:00:00;277,370020603066 08/03/2002 00:00:00;277,181786615394 08/03/2002 00:00:00;277,181786615394 08/03/2002 00:00:00;277,181786615394 11/03/2002 00:00:00;279,433354698699 11/03/2002 00:00:00;279,433354698699 11/03/2002 00:00:00;279,433354698699 12/03/2002 00:00:00;279,194442329731 12/03/2002 00:00:00;279,194442329731 12/03/2002 00:00:00;279,194442329731 13/03/2002 00:00:00;280,113892961819 13/03/2002 00:00:00;280,113892961819 13/03/2002 00:00:00;280,113892961819 14/03/2002 00:00:00;279,447834236212 14/03/2002 00:00:00;279,447834236212 14/03/2002 00:00:00;279,447834236212 15/03/2002 00:00:00;279,947378280418 15/03/2002 00:00:00;279,947378280418 15/03/2002 00:00:00;279,947378280418 18/03/2002 00:00:00;280,070454349280 18/03/2002 00:00:00;280,070454349280 18/03/2002 00:00:00;280,070454349280 19/03/2002 00:00:00;280,273167874465 19/03/2002 00:00:00;280,273167874465 19/03/2002 00:00:00;280,273167874465 20/03/2002 00:00:00;279,208921867244 20/03/2002 00:00:00;279,208921867244 20/03/2002 00:00:00;279,208921867244 21/03/2002 00:00:00;279,230641173514 21/03/2002 00:00:00;279,230641173514 21/03/2002 00:00:00;279,230641173514 22/03/2002 00:00:00;280,700314231104 22/03/2002 00:00:00;280,700314231104 22/03/2002 00:00:00;280,700314231104 25/03/2002 00:00:00;282,097589601129 25/03/2002 00:00:00;282,097589601129 25/03/2002 00:00:00;282,097589601129 26/03/2002 00:00:00;278,977249267032 26/03/2002 00:00:00;278,977249267032 26/03/2002 00:00:00;278,977249267032 27/03/2002 00:00:00;280,555518855972 27/03/2002 00:00:00;280,555518855972 27/03/2002 00:00:00;280,555518855972 28/03/2002 00:00:00;280,432442787110 28/03/2002 00:00:00;280,432442787110 28/03/2002 00:00:00;280,432442787110 02/04/2002 00:00:00;283,234233295916 02/04/2002 00:00:00;283,234233295916 02/04/2002 00:00:00;283,234233295916 03/04/2002 00:00:00;283,646900115043 03/04/2002 00:00:00;283,646900115043 03/04/2002 00:00:00;283,646900115043 04/04/2002 00:00:00;282,995320926948 04/04/2002 00:00:00;282,995320926948 04/04/2002 00:00:00;282,995320926948 05/04/2002 00:00:00;283,074958383271 05/04/2002 00:00:00;283,074958383271 05/04/2002 00:00:00;283,074958383271 08/04/2002 00:00:00;283,219753758403 08/04/2002 00:00:00;283,219753758403 08/04/2002 00:00:00;283,219753758403 09/04/2002 00:00:00;283,321110520995 09/04/2002 00:00:00;283,321110520995 09/04/2002 00:00:00;283,321110520995 10/04/2002 00:00:00;285,123812941390 10/04/2002 00:00:00;285,123812941390 10/04/2002 00:00:00;285,123812941390 11/04/2002 00:00:00;287,324702643398 11/04/2002 00:00:00;287,324702643398 11/04/2002 00:00:00;287,324702643398 12/04/2002 00:00:00;287,281264030859 12/04/2002 00:00:00;287,281264030859 12/04/2002 00:00:00;287,281264030859 15/04/2002 00:00:00;289,033288069957 15/04/2002 00:00:00;289,033288069957 15/04/2002 00:00:00;289,033288069957 16/04/2002 00:00:00;289,163603907576 16/04/2002 00:00:00;289,163603907576 16/04/2002 00:00:00;289,163603907576 17/04/2002 00:00:00;290,401604364955 17/04/2002 00:00:00;290,401604364955 17/04/2002 00:00:00;290,401604364955 18/04/2002 00:00:00;289,916539858263 18/04/2002 00:00:00;289,916539858263 18/04/2002 00:00:00;289,916539858263 19/04/2002 00:00:00;289,721066101835 19/04/2002 00:00:00;289,721066101835 19/04/2002 00:00:00;289,721066101835 22/04/2002 00:00:00;290,908388177918 22/04/2002 00:00:00;290,908388177918 22/04/2002 00:00:00;290,908388177918 23/04/2002 00:00:00;290,995265402997 23/04/2002 00:00:00;290,995265402997 23/04/2002 00:00:00;290,995265402997 24/04/2002 00:00:00;290,568119046357 24/04/2002 00:00:00;290,568119046357 24/04/2002 00:00:00;290,568119046357 25/04/2002 00:00:00;289,887580783236 25/04/2002 00:00:00;289,887580783236 25/04/2002 00:00:00;289,887580783236 26/04/2002 00:00:00;288,977380843574 26/04/2002 00:00:00;288,977380843574 26/04/2002 00:00:00;288,977380843574 29/04/2002 00:00:00;289,450980812179 29/04/2002 00:00:00;289,450980812179 29/04/2002 00:00:00;289,450980812179 30/04/2002 00:00:00;289,857980785198 30/04/2002 00:00:00;289,857980785198 30/04/2002 00:00:00;289,857980785198 02/05/2002 00:00:00;290,102180769010 02/05/2002 00:00:00;290,102180769010 02/05/2002 00:00:00;290,102180769010 03/05/2002 00:00:00;290,398180749388 03/05/2002 00:00:00;290,398180749388 03/05/2002 00:00:00;290,398180749388 06/05/2002 00:00:00;291,811580655694 06/05/2002 00:00:00;291,811580655694 06/05/2002 00:00:00;291,811580655694 07/05/2002 00:00:00;292,188980630676 07/05/2002 00:00:00;292,188980630676 07/05/2002 00:00:00;292,188980630676 10/05/2002 00:00:00;295,237780428569 10/05/2002 00:00:00;295,237780428569 10/05/2002 00:00:00;295,237780428569 13/05/2002 00:00:00;294,549580474190 13/05/2002 00:00:00;294,549580474190 13/05/2002 00:00:00;294,549580474190 14/05/2002 00:00:00;294,934380448682 14/05/2002 00:00:00;294,934380448682 14/05/2002 00:00:00;294,934380448682 15/05/2002 00:00:00;295,866780386873 15/05/2002 00:00:00;295,866780386873 15/05/2002 00:00:00;295,866780386873 16/05/2002 00:00:00;297,701980265217 16/05/2002 00:00:00;297,701980265217 16/05/2002 00:00:00;297,701980265217 17/05/2002 00:00:00;297,368980287291 17/05/2002 00:00:00;297,368980287291 17/05/2002 00:00:00;297,368980287291 21/05/2002 00:00:00;299,085780173484 21/05/2002 00:00:00;299,085780173484 21/05/2002 00:00:00;299,085780173484 22/05/2002 00:00:00;299,781380127372 22/05/2002 00:00:00;299,781380127372 22/05/2002 00:00:00;299,781380127372 23/05/2002 00:00:00;300,846980056733 23/05/2002 00:00:00;300,846980056733 23/05/2002 00:00:00;300,846980056733 24/05/2002 00:00:00;301,298380026810 24/05/2002 00:00:00;301,298380026810 24/05/2002 00:00:00;301,298380026810 27/05/2002 00:00:00;300,706380066054 27/05/2002 00:00:00;300,706380066054 27/05/2002 00:00:00;300,706380066054 28/05/2002 00:00:00;301,794179993943 28/05/2002 00:00:00;301,794179993943 28/05/2002 00:00:00;301,794179993943 29/05/2002 00:00:00;303,644179871306 29/05/2002 00:00:00;303,644179871306 29/05/2002 00:00:00;303,644179871306 30/05/2002 00:00:00;303,222379899267 30/05/2002 00:00:00;303,222379899267 30/05/2002 00:00:00;303,222379899267 31/05/2002 00:00:00;302,474979948812 31/05/2002 00:00:00;302,474979948812 31/05/2002 00:00:00;302,474979948812 03/06/2002 00:00:00;303,007779913493 03/06/2002 00:00:00;303,007779913493 03/06/2002 00:00:00;303,007779913493 04/06/2002 00:00:00;300,802580059676 04/06/2002 00:00:00;300,802580059676 04/06/2002 00:00:00;300,802580059676 05/06/2002 00:00:00;300,402980086166 05/06/2002 00:00:00;300,402980086166 05/06/2002 00:00:00;300,402980086166 06/06/2002 00:00:00;300,203180099411 06/06/2002 00:00:00;300,203180099411 06/06/2002 00:00:00;300,203180099411 07/06/2002 00:00:00;297,672380267178 07/06/2002 00:00:00;297,672380267178 07/06/2002 00:00:00;297,672380267178 10/06/2002 00:00:00;299,729580130806 10/06/2002 00:00:00;299,729580130806 10/06/2002 00:00:00;299,729580130806 11/06/2002 00:00:00;299,315180158277 11/06/2002 00:00:00;299,315180158277 11/06/2002 00:00:00;299,315180158277 12/06/2002 00:00:00;298,693580199483 12/06/2002 00:00:00;298,693580199483 12/06/2002 00:00:00;298,693580199483 13/06/2002 00:00:00;298,427180217142 13/06/2002 00:00:00;298,427180217142 13/06/2002 00:00:00;298,427180217142 14/06/2002 00:00:00;297,938780249519 14/06/2002 00:00:00;297,938780249519 14/06/2002 00:00:00;297,938780249519 17/06/2002 00:00:00;294,357180486944 17/06/2002 00:00:00;294,357180486944 17/06/2002 00:00:00;294,357180486944 18/06/2002 00:00:00;297,361580287781 18/06/2002 00:00:00;297,361580287781 18/06/2002 00:00:00;297,361580287781 19/06/2002 00:00:00;296,421780350081 19/06/2002 00:00:00;296,421780350081 19/06/2002 00:00:00;296,421780350081 20/06/2002 00:00:00;295,104580437399 20/06/2002 00:00:00;295,104580437399 20/06/2002 00:00:00;295,104580437399 21/06/2002 00:00:00;294,690180464870 21/06/2002 00:00:00;294,690180464870 21/06/2002 00:00:00;294,690180464870 24/06/2002 00:00:00;294,889980451625 24/06/2002 00:00:00;294,889980451625 24/06/2002 00:00:00;294,889980451625 25/06/2002 00:00:00;290,205780762142 25/06/2002 00:00:00;290,205780762142 25/06/2002 00:00:00;290,205780762142 26/06/2002 00:00:00;290,464780744973 26/06/2002 00:00:00;290,464780744973 26/06/2002 00:00:00;290,464780744973 27/06/2002 00:00:00;288,851580851913 27/06/2002 00:00:00;288,851580851913 27/06/2002 00:00:00;288,851580851913 28/06/2002 00:00:00;287,889580915684 28/06/2002 00:00:00;287,889580915684 28/06/2002 00:00:00;287,889580915684 01/07/2002 00:00:00;289,917180781274 01/07/2002 00:00:00;289,917180781274 01/07/2002 00:00:00;289,917180781274 02/07/2002 00:00:00;292,669980598789 02/07/2002 00:00:00;292,669980598789 02/07/2002 00:00:00;292,669980598789 03/07/2002 00:00:00;292,995580577205 03/07/2002 00:00:00;292,995580577205 03/07/2002 00:00:00;292,995580577205 04/07/2002 00:00:00;293,624580535508 04/07/2002 00:00:00;293,624580535508 04/07/2002 00:00:00;293,624580535508 05/07/2002 00:00:00;295,807580390797 05/07/2002 00:00:00;295,807580390797 05/07/2002 00:00:00;295,807580390797 08/07/2002 00:00:00;296,954580314761 08/07/2002 00:00:00;296,954580314761 08/07/2002 00:00:00;296,954580314761 09/07/2002 00:00:00;297,768580260801 09/07/2002 00:00:00;297,768580260801 09/07/2002 00:00:00;297,768580260801 10/07/2002 00:00:00;296,791780325553 10/07/2002 00:00:00;296,791780325553 10/07/2002 00:00:00;296,791780325553 11/07/2002 00:00:00;295,548580407966 11/07/2002 00:00:00;295,548580407966 11/07/2002 00:00:00;295,548580407966 12/07/2002 00:00:00;294,438580481548 12/07/2002 00:00:00;294,438580481548 12/07/2002 00:00:00;294,438580481548 15/07/2002 00:00:00;293,002980576714 15/07/2002 00:00:00;293,002980576714 15/07/2002 00:00:00;293,002980576714 16/07/2002 00:00:00;289,917180781273 16/07/2002 00:00:00;289,917180781273 16/07/2002 00:00:00;289,917180781273 17/07/2002 00:00:00;285,092381101111 17/07/2002 00:00:00;285,092381101111 17/07/2002 00:00:00;285,092381101111 18/07/2002 00:00:00;288,348380885270 18/07/2002 00:00:00;288,348380885270 18/07/2002 00:00:00;288,348380885270 19/07/2002 00:00:00;289,288180822970 19/07/2002 00:00:00;289,288180822970 19/07/2002 00:00:00;289,288180822970 22/07/2002 00:00:00;288,118980900477 22/07/2002 00:00:00;288,118980900477 22/07/2002 00:00:00;288,118980900477 23/07/2002 00:00:00;286,439181011831 23/07/2002 00:00:00;286,439181011831 23/07/2002 00:00:00;286,439181011831 24/07/2002 00:00:00;283,049981236503 24/07/2002 00:00:00;283,049981236503 24/07/2002 00:00:00;283,049981236503 25/07/2002 00:00:00;281,244381356197 25/07/2002 00:00:00;281,244381356197 25/07/2002 00:00:00;281,244381356197 26/07/2002 00:00:00;280,689381392988 26/07/2002 00:00:00;280,689381392988 26/07/2002 00:00:00;280,689381392988 29/07/2002 00:00:00;284,315381152619 29/07/2002 00:00:00;284,315381152619 29/07/2002 00:00:00;284,315381152619 30/07/2002 00:00:00;286,772180989757 30/07/2002 00:00:00;286,772180989757 30/07/2002 00:00:00;286,772180989757 31/07/2002 00:00:00;287,038580972097 31/07/2002 00:00:00;287,038580972097 31/07/2002 00:00:00;287,038580972097 01/08/2002 00:00:00;285,336581084923 01/08/2002 00:00:00;285,336581084923 01/08/2002 00:00:00;285,336581084923 02/08/2002 00:00:00;284,219181158996 02/08/2002 00:00:00;284,219181158996 02/08/2002 00:00:00;284,219181158996 05/08/2002 00:00:00;284,559581136431 05/08/2002 00:00:00;284,559581136431 05/08/2002 00:00:00;284,559581136431 06/08/2002 00:00:00;283,923181178618 06/08/2002 00:00:00;283,923181178618 06/08/2002 00:00:00;283,923181178618 07/08/2002 00:00:00;283,678981194806 07/08/2002 00:00:00;283,678981194806 07/08/2002 00:00:00;283,678981194806 08/08/2002 00:00:00;281,192581359630 08/08/2002 00:00:00;281,192581359630 08/08/2002 00:00:00;281,192581359630 09/08/2002 00:00:00;282,909381245823 09/08/2002 00:00:00;282,909381245823 09/08/2002 00:00:00;282,909381245823 12/08/2002 00:00:00;283,693781193825 12/08/2002 00:00:00;283,693781193825 12/08/2002 00:00:00;283,693781193825 13/08/2002 00:00:00;282,406181279180 13/08/2002 00:00:00;282,406181279180 13/08/2002 00:00:00;282,406181279180 14/08/2002 00:00:00;283,064781235521 14/08/2002 00:00:00;283,064781235521 14/08/2002 00:00:00;283,064781235521 16/08/2002 00:00:00;284,626181132016 16/08/2002 00:00:00;284,626181132016 16/08/2002 00:00:00;284,626181132016 19/08/2002 00:00:00;282,605981265935 19/08/2002 00:00:00;282,605981265935 19/08/2002 00:00:00;282,605981265935 20/08/2002 00:00:00;284,441181144279 20/08/2002 00:00:00;284,441181144279 20/08/2002 00:00:00;284,441181144279 21/08/2002 00:00:00;285,528981072169 21/08/2002 00:00:00;285,528981072169 21/08/2002 00:00:00;285,528981072169 22/08/2002 00:00:00;287,541780938739 22/08/2002 00:00:00;287,541780938739 22/08/2002 00:00:00;287,541780938739 23/08/2002 00:00:00;287,830380919608 23/08/2002 00:00:00;287,830380919608 23/08/2002 00:00:00;287,830380919608 26/08/2002 00:00:00;286,786980988775 26/08/2002 00:00:00;286,786980988775 26/08/2002 00:00:00;286,786980988775 27/08/2002 00:00:00;286,461381010359 27/08/2002 00:00:00;286,461381010359 27/08/2002 00:00:00;286,461381010359 28/08/2002 00:00:00;286,431781012321 28/08/2002 00:00:00;286,431781012321 28/08/2002 00:00:00;286,431781012321 29/08/2002 00:00:00;285,292181087866 29/08/2002 00:00:00;285,292181087866 29/08/2002 00:00:00;285,292181087866 30/08/2002 00:00:00;284,307981153109 30/08/2002 00:00:00;284,307981153109 30/08/2002 00:00:00;284,307981153109 02/09/2002 00:00:00;284,692781127600 02/09/2002 00:00:00;284,692781127600 02/09/2002 00:00:00;284,692781127600 03/09/2002 00:00:00;284,633581131525 03/09/2002 00:00:00;284,633581131525 03/09/2002 00:00:00;284,633581131525 04/09/2002 00:00:00;282,938981243861 04/09/2002 00:00:00;282,938981243861 04/09/2002 00:00:00;282,938981243861 05/09/2002 00:00:00;283,641981197258 05/09/2002 00:00:00;283,641981197258 05/09/2002 00:00:00;283,641981197258 06/09/2002 00:00:00;283,308981219333 06/09/2002 00:00:00;283,308981219333 06/09/2002 00:00:00;283,308981219333 09/09/2002 00:00:00;282,531981270841 09/09/2002 00:00:00;282,531981270841 09/09/2002 00:00:00;282,531981270841 10/09/2002 00:00:00;283,516181205598 10/09/2002 00:00:00;283,516181205598 10/09/2002 00:00:00;283,516181205598 11/09/2002 00:00:00;284,307981153109 11/09/2002 00:00:00;284,307981153109 11/09/2002 00:00:00;284,307981153109 12/09/2002 00:00:00;285,210781093262 12/09/2002 00:00:00;285,210781093262 12/09/2002 00:00:00;285,210781093262 13/09/2002 00:00:00;283,516181205598 13/09/2002 00:00:00;283,516181205598 13/09/2002 00:00:00;283,516181205598 16/09/2002 00:00:00;283,323781218352 16/09/2002 00:00:00;283,323781218352 16/09/2002 00:00:00;283,323781218352 17/09/2002 00:00:00;283,649381196768 17/09/2002 00:00:00;283,649381196768 17/09/2002 00:00:00;283,649381196768 18/09/2002 00:00:00;282,280381287519 18/09/2002 00:00:00;282,280381287519 18/09/2002 00:00:00;282,280381287519 19/09/2002 00:00:00;279,579381466570 19/09/2002 00:00:00;279,579381466570 19/09/2002 00:00:00;279,579381466570 20/09/2002 00:00:00;278,062381567132 20/09/2002 00:00:00;278,062381567132 20/09/2002 00:00:00;278,062381567132 23/09/2002 00:00:00;278,284381552416 23/09/2002 00:00:00;278,284381552416 23/09/2002 00:00:00;278,284381552416 24/09/2002 00:00:00;272,874981911007 24/09/2002 00:00:00;272,874981911007 24/09/2002 00:00:00;272,874981911007 25/09/2002 00:00:00;267,147382290692 25/09/2002 00:00:00;267,147382290692 25/09/2002 00:00:00;267,147382290692 26/09/2002 00:00:00;269,670782123415 26/09/2002 00:00:00;269,670782123415 26/09/2002 00:00:00;269,670782123415 27/09/2002 00:00:00;269,826182113113 27/09/2002 00:00:00;269,826182113113 27/09/2002 00:00:00;269,826182113113 30/09/2002 00:00:00;269,115782160206 30/09/2002 00:00:00;269,115782160206 30/09/2002 00:00:00;269,115782160206 01/10/2002 00:00:00;267,361982276466 01/10/2002 00:00:00;267,361982276466 01/10/2002 00:00:00;267,361982276466 02/10/2002 00:00:00;266,547982330426 02/10/2002 00:00:00;266,547982330426 02/10/2002 00:00:00;266,547982330426 03/10/2002 00:00:00;265,867182375557 03/10/2002 00:00:00;265,867182375557 03/10/2002 00:00:00;265,867182375557 04/10/2002 00:00:00;266,755182316691 04/10/2002 00:00:00;266,755182316691 04/10/2002 00:00:00;266,755182316691 07/10/2002 00:00:00;264,601782459441 07/10/2002 00:00:00;264,601782459441 07/10/2002 00:00:00;264,601782459441 08/10/2002 00:00:00;264,446382469742 08/10/2002 00:00:00;264,446382469742 08/10/2002 00:00:00;264,446382469742 09/10/2002 00:00:00;264,231782483968 09/10/2002 00:00:00;264,231782483968 09/10/2002 00:00:00;264,231782483968 10/10/2002 00:00:00;263,558382528608 10/10/2002 00:00:00;263,558382528608 10/10/2002 00:00:00;263,558382528608 11/10/2002 00:00:00;265,134582424121 11/10/2002 00:00:00;265,134582424121 11/10/2002 00:00:00;265,134582424121 14/10/2002 00:00:00;264,623982457969 14/10/2002 00:00:00;264,623982457969 14/10/2002 00:00:00;264,623982457969 15/10/2002 00:00:00;265,282582414310 15/10/2002 00:00:00;265,282582414310 15/10/2002 00:00:00;265,282582414310 16/10/2002 00:00:00;267,391582274503 16/10/2002 00:00:00;267,391582274503 16/10/2002 00:00:00;267,391582274503 17/10/2002 00:00:00;268,642182191601 17/10/2002 00:00:00;268,642182191601 17/10/2002 00:00:00;268,642182191601 18/10/2002 00:00:00;268,656982190620 18/10/2002 00:00:00;268,656982190620 18/10/2002 00:00:00;268,656982190620 21/10/2002 00:00:00;271,024982033644 21/10/2002 00:00:00;271,024982033644 21/10/2002 00:00:00;271,024982033644 22/10/2002 00:00:00;269,892782108698 22/10/2002 00:00:00;269,892782108698 22/10/2002 00:00:00;269,892782108698 23/10/2002 00:00:00;270,751182051794 23/10/2002 00:00:00;270,751182051794 23/10/2002 00:00:00;270,751182051794 24/10/2002 00:00:00;272,238581953194 24/10/2002 00:00:00;272,238581953194 24/10/2002 00:00:00;272,238581953194 25/10/2002 00:00:00;273,333781880593 25/10/2002 00:00:00;273,333781880593 25/10/2002 00:00:00;273,333781880593 28/10/2002 00:00:00;273,244981886479 28/10/2002 00:00:00;273,244981886479 28/10/2002 00:00:00;273,244981886479 29/10/2002 00:00:00;273,074781897762 29/10/2002 00:00:00;273,074781897762 29/10/2002 00:00:00;273,074781897762 30/10/2002 00:00:00;272,941581906592 30/10/2002 00:00:00;272,941581906592 30/10/2002 00:00:00;272,941581906592 31/10/2002 00:00:00;273,748181853122 31/10/2002 00:00:00;273,748181853122 31/10/2002 00:00:00;273,748181853122 04/11/2002 00:00:00;274,007181835953 04/11/2002 00:00:00;274,007181835953 04/11/2002 00:00:00;274,007181835953 05/11/2002 00:00:00;275,168981758936 05/11/2002 00:00:00;275,168981758936 05/11/2002 00:00:00;275,168981758936 06/11/2002 00:00:00;274,155181826142 06/11/2002 00:00:00;274,155181826142 06/11/2002 00:00:00;274,155181826142 07/11/2002 00:00:00;272,638181926704 07/11/2002 00:00:00;272,638181926704 07/11/2002 00:00:00;272,638181926704 08/11/2002 00:00:00;272,808381915421 08/11/2002 00:00:00;272,808381915421 08/11/2002 00:00:00;272,808381915421 12/11/2002 00:00:00;275,109781762861 12/11/2002 00:00:00;275,109781762861 12/11/2002 00:00:00;275,109781762861 13/11/2002 00:00:00;275,738781721164 13/11/2002 00:00:00;275,738781721164 13/11/2002 00:00:00;275,738781721164 14/11/2002 00:00:00;275,775781718711 14/11/2002 00:00:00;275,775781718711 14/11/2002 00:00:00;275,775781718711 15/11/2002 00:00:00;276,915381643167 15/11/2002 00:00:00;276,915381643167 15/11/2002 00:00:00;276,915381643167 18/11/2002 00:00:00;275,834981714787 18/11/2002 00:00:00;275,834981714787 18/11/2002 00:00:00;275,834981714787 19/11/2002 00:00:00;276,700781657393 19/11/2002 00:00:00;276,700781657393 19/11/2002 00:00:00;276,700781657393 20/11/2002 00:00:00;276,153181693693 20/11/2002 00:00:00;276,153181693693 20/11/2002 00:00:00;276,153181693693 21/11/2002 00:00:00;277,692381591659 21/11/2002 00:00:00;277,692381591659 21/11/2002 00:00:00;277,692381591659 22/11/2002 00:00:00;285,195981094242 22/11/2002 00:00:00;285,195981094242 22/11/2002 00:00:00;285,195981094242 25/11/2002 00:00:00;289,132780833270 25/11/2002 00:00:00;289,132780833270 25/11/2002 00:00:00;289,132780833270 26/11/2002 00:00:00;289,295580822478 26/11/2002 00:00:00;289,295580822478 26/11/2002 00:00:00;289,295580822478 27/11/2002 00:00:00;286,786980988774 27/11/2002 00:00:00;286,786980988774 27/11/2002 00:00:00;286,786980988774 28/11/2002 00:00:00;287,045980971605 28/11/2002 00:00:00;287,045980971605 28/11/2002 00:00:00;287,045980971605 29/11/2002 00:00:00;287,630580932852 29/11/2002 00:00:00;287,630580932852 29/11/2002 00:00:00;287,630580932852 02/12/2002 00:00:00;288,851580851911 02/12/2002 00:00:00;288,851580851911 02/12/2002 00:00:00;288,851580851911 03/12/2002 00:00:00;289,569380804328 03/12/2002 00:00:00;289,569380804328 03/12/2002 00:00:00;289,569380804328 04/12/2002 00:00:00;288,673980863684 04/12/2002 00:00:00;288,673980863684 04/12/2002 00:00:00;288,673980863684 05/12/2002 00:00:00;289,917180781272 05/12/2002 00:00:00;289,917180781272 05/12/2002 00:00:00;289,917180781272 06/12/2002 00:00:00;291,330580687577 06/12/2002 00:00:00;291,330580687577 06/12/2002 00:00:00;291,330580687577 09/12/2002 00:00:00;291,234380693954 09/12/2002 00:00:00;291,234380693954 09/12/2002 00:00:00;291,234380693954 10/12/2002 00:00:00;291,034580707199 10/12/2002 00:00:00;291,034580707199 10/12/2002 00:00:00;291,034580707199 11/12/2002 00:00:00;290,856980718972 11/12/2002 00:00:00;290,856980718972 11/12/2002 00:00:00;290,856980718972 12/12/2002 00:00:00;291,441580680219 12/12/2002 00:00:00;291,441580680219 12/12/2002 00:00:00;291,441580680219 13/12/2002 00:00:00;291,115980701803 13/12/2002 00:00:00;291,115980701803 13/12/2002 00:00:00;291,115980701803 16/12/2002 00:00:00;289,302980821987 16/12/2002 00:00:00;289,302980821987 16/12/2002 00:00:00;289,302980821987 17/12/2002 00:00:00;290,479580743990 17/12/2002 00:00:00;290,479580743990 17/12/2002 00:00:00;290,479580743990 18/12/2002 00:00:00;290,079980770480 18/12/2002 00:00:00;290,079980770480 18/12/2002 00:00:00;290,079980770480 19/12/2002 00:00:00;289,791380789611 19/12/2002 00:00:00;289,791380789611 19/12/2002 00:00:00;289,791380789611 20/12/2002 00:00:00;288,525980873495 20/12/2002 00:00:00;288,525980873495 20/12/2002 00:00:00;288,525980873495 23/12/2002 00:00:00;287,867380917154 23/12/2002 00:00:00;287,867380917154 23/12/2002 00:00:00;287,867380917154 24/12/2002 00:00:00;288,488980875948 24/12/2002 00:00:00;288,488980875948 24/12/2002 00:00:00;288,488980875948 27/12/2002 00:00:00;288,747980858779 27/12/2002 00:00:00;288,747980858779 27/12/2002 00:00:00;288,747980858779 30/12/2002 00:00:00;287,933980912739 30/12/2002 00:00:00;287,933980912739 30/12/2002 00:00:00;287,933980912739 31/12/2002 00:00:00;289,103180835232 31/12/2002 00:00:00;289,103180835232 31/12/2002 00:00:00;289,103180835232 02/01/2003 00:00:00;289,894980782743 02/01/2003 00:00:00;289,894980782743 02/01/2003 00:00:00;289,894980782743 03/01/2003 00:00:00;291,049380706218 03/01/2003 00:00:00;291,049380706218 03/01/2003 00:00:00;291,049380706218 06/01/2003 00:00:00;292,336980620862 06/01/2003 00:00:00;292,336980620862 06/01/2003 00:00:00;292,336980620862 07/01/2003 00:00:00;292,625580601731 07/01/2003 00:00:00;292,625580601731 07/01/2003 00:00:00;292,625580601731 08/01/2003 00:00:00;292,100180636560 08/01/2003 00:00:00;292,100180636560 08/01/2003 00:00:00;292,100180636560 09/01/2003 00:00:00;290,805180722406 09/01/2003 00:00:00;290,805180722406 09/01/2003 00:00:00;290,805180722406 10/01/2003 00:00:00;291,448980679728 10/01/2003 00:00:00;291,448980679728 10/01/2003 00:00:00;291,448980679728 13/01/2003 00:00:00;291,426780681200 13/01/2003 00:00:00;291,426780681200 13/01/2003 00:00:00;291,426780681200 14/01/2003 00:00:00;290,938380713576 14/01/2003 00:00:00;290,938380713576 14/01/2003 00:00:00;290,938380713576 15/01/2003 00:00:00;290,553580739084 15/01/2003 00:00:00;290,553580739084 15/01/2003 00:00:00;290,553580739084 16/01/2003 00:00:00;289,709980795007 16/01/2003 00:00:00;289,709980795007 16/01/2003 00:00:00;289,709980795007 17/01/2003 00:00:00;289,724780794026 17/01/2003 00:00:00;289,724780794026 17/01/2003 00:00:00;289,724780794026 20/01/2003 00:00:00;289,058780838175 20/01/2003 00:00:00;289,058780838175 20/01/2003 00:00:00;289,058780838175 21/01/2003 00:00:00;289,206780828364 21/01/2003 00:00:00;289,206780828364 21/01/2003 00:00:00;289,206780828364 22/01/2003 00:00:00;288,659180864665 22/01/2003 00:00:00;288,659180864665 22/01/2003 00:00:00;288,659180864665 23/01/2003 00:00:00;287,216180960322 23/01/2003 00:00:00;287,216180960322 23/01/2003 00:00:00;287,216180960322 24/01/2003 00:00:00;286,379981015754 24/01/2003 00:00:00;286,379981015754 24/01/2003 00:00:00;286,379981015754 27/01/2003 00:00:00;284,603981133486 27/01/2003 00:00:00;284,603981133486 27/01/2003 00:00:00;284,603981133486 28/01/2003 00:00:00;281,495981339516 28/01/2003 00:00:00;281,495981339516 28/01/2003 00:00:00;281,495981339516 29/01/2003 00:00:00;281,614381331667 29/01/2003 00:00:00;281,614381331667 29/01/2003 00:00:00;281,614381331667 30/01/2003 00:00:00;281,858581315479 30/01/2003 00:00:00;281,858581315479 30/01/2003 00:00:00;281,858581315479 31/01/2003 00:00:00;283,567981202162 31/01/2003 00:00:00;283,567981202162 31/01/2003 00:00:00;283,567981202162 03/02/2003 00:00:00;283,960181176163 03/02/2003 00:00:00;283,960181176163 03/02/2003 00:00:00;283,960181176163 04/02/2003 00:00:00;284,922181112392 04/02/2003 00:00:00;284,922181112392 04/02/2003 00:00:00;284,922181112392 05/02/2003 00:00:00;283,538381204125 05/02/2003 00:00:00;283,538381204125 05/02/2003 00:00:00;283,538381204125 06/02/2003 00:00:00;283,886181181069 06/02/2003 00:00:00;283,886181181069 06/02/2003 00:00:00;283,886181181069 07/02/2003 00:00:00;282,968581241897 07/02/2003 00:00:00;282,968581241897 07/02/2003 00:00:00;282,968581241897 10/02/2003 00:00:00;281,525581337554 10/02/2003 00:00:00;281,525581337554 10/02/2003 00:00:00;281,525581337554 11/02/2003 00:00:00;281,732781323819 11/02/2003 00:00:00;281,732781323819 11/02/2003 00:00:00;281,732781323819 12/02/2003 00:00:00;281,281381353742 12/02/2003 00:00:00;281,281381353742 12/02/2003 00:00:00;281,281381353742 13/02/2003 00:00:00;279,105781497963 13/02/2003 00:00:00;279,105781497963 13/02/2003 00:00:00;279,105781497963 14/02/2003 00:00:00;278,609981530830 14/02/2003 00:00:00;278,609981530830 14/02/2003 00:00:00;278,609981530830 17/02/2003 00:00:00;278,913381510718 17/02/2003 00:00:00;278,913381510718 17/02/2003 00:00:00;278,913381510718 18/02/2003 00:00:00;279,298181485209 18/02/2003 00:00:00;279,298181485209 18/02/2003 00:00:00;279,298181485209 19/02/2003 00:00:00;279,113181497473 19/02/2003 00:00:00;279,113181497473 19/02/2003 00:00:00;279,113181497473 20/02/2003 00:00:00;278,476781539660 20/02/2003 00:00:00;278,476781539660 20/02/2003 00:00:00;278,476781539660 21/02/2003 00:00:00;277,788581585281 21/02/2003 00:00:00;277,788581585281 21/02/2003 00:00:00;277,788581585281 24/02/2003 00:00:00;278,565581533773 24/02/2003 00:00:00;278,565581533773 24/02/2003 00:00:00;278,565581533773 25/02/2003 00:00:00;279,372181480303 25/02/2003 00:00:00;279,372181480303 25/02/2003 00:00:00;279,372181480303 26/02/2003 00:00:00;277,314981616676 26/02/2003 00:00:00;277,314981616676 26/02/2003 00:00:00;277,314981616676 27/02/2003 00:00:00;275,701781723616 27/02/2003 00:00:00;275,701781723616 27/02/2003 00:00:00;275,701781723616 28/02/2003 00:00:00;275,353981746672 28/02/2003 00:00:00;275,353981746672 28/02/2003 00:00:00;275,353981746672 03/03/2003 00:00:00;278,173381559772 03/03/2003 00:00:00;278,173381559772 03/03/2003 00:00:00;278,173381559772 04/03/2003 00:00:00;277,655381594111 04/03/2003 00:00:00;277,655381594111 04/03/2003 00:00:00;277,655381594111 05/03/2003 00:00:00;275,265181752558 05/03/2003 00:00:00;275,265181752558 05/03/2003 00:00:00;275,265181752558 06/03/2003 00:00:00;273,207981888931 06/03/2003 00:00:00;273,207981888931 06/03/2003 00:00:00;273,207981888931 07/03/2003 00:00:00;272,926781907572 07/03/2003 00:00:00;272,926781907572 07/03/2003 00:00:00;272,926781907572 10/03/2003 00:00:00;270,995382035605 10/03/2003 00:00:00;270,995382035605 10/03/2003 00:00:00;270,995382035605 11/03/2003 00:00:00;269,123182159714 11/03/2003 00:00:00;269,123182159714 11/03/2003 00:00:00;269,123182159714 12/03/2003 00:00:00;267,398982274012 12/03/2003 00:00:00;267,398982274012 12/03/2003 00:00:00;267,398982274012 13/03/2003 00:00:00;266,089182360839 13/03/2003 00:00:00;266,089182360839 13/03/2003 00:00:00;266,089182360839 14/03/2003 00:00:00;269,374782143035 14/03/2003 00:00:00;269,374782143035 14/03/2003 00:00:00;269,374782143035 17/03/2003 00:00:00;269,700382121451 17/03/2003 00:00:00;269,700382121451 17/03/2003 00:00:00;269,700382121451 18/03/2003 00:00:00;269,988982102319 18/03/2003 00:00:00;269,988982102319 18/03/2003 00:00:00;269,988982102319 19/03/2003 00:00:00;270,188782089075 19/03/2003 00:00:00;270,188782089075 19/03/2003 00:00:00;270,188782089075 20/03/2003 00:00:00;270,077782096433 20/03/2003 00:00:00;270,077782096433 20/03/2003 00:00:00;270,077782096433 21/03/2003 00:00:00;271,335782013039 21/03/2003 00:00:00;271,335782013039 21/03/2003 00:00:00;271,335782013039 24/03/2003 00:00:00;271,727981987040 24/03/2003 00:00:00;271,727981987040 24/03/2003 00:00:00;271,727981987040 25/03/2003 00:00:00;270,751182051793 25/03/2003 00:00:00;270,751182051793 25/03/2003 00:00:00;270,751182051793 26/03/2003 00:00:00;270,647582058660 26/03/2003 00:00:00;270,647582058660 26/03/2003 00:00:00;270,647582058660 27/03/2003 00:00:00;271,047182032171 27/03/2003 00:00:00;271,047182032171 27/03/2003 00:00:00;271,047182032171 28/03/2003 00:00:00;272,031381966928 28/03/2003 00:00:00;272,031381966928 28/03/2003 00:00:00;272,031381966928 31/03/2003 00:00:00;272,549381932589 31/03/2003 00:00:00;272,549381932589 31/03/2003 00:00:00;272,549381932589 01/04/2003 00:00:00;273,222781887949 01/04/2003 00:00:00;273,222781887949 01/04/2003 00:00:00;273,222781887949 02/04/2003 00:00:00;273,311581882063 02/04/2003 00:00:00;273,311581882063 02/04/2003 00:00:00;273,311581882063 03/04/2003 00:00:00;273,237581886968 03/04/2003 00:00:00;273,237581886968 03/04/2003 00:00:00;273,237581886968 04/04/2003 00:00:00;274,036781833989 04/04/2003 00:00:00;274,036781833989 04/04/2003 00:00:00;274,036781833989 07/04/2003 00:00:00;276,012581703012 07/04/2003 00:00:00;276,012581703012 07/04/2003 00:00:00;276,012581703012 08/04/2003 00:00:00;275,709181723125 08/04/2003 00:00:00;275,709181723125 08/04/2003 00:00:00;275,709181723125 09/04/2003 00:00:00;275,494581737351 09/04/2003 00:00:00;275,494581737351 09/04/2003 00:00:00;275,494581737351 10/04/2003 00:00:00;275,509381736370 10/04/2003 00:00:00;275,509381736370 10/04/2003 00:00:00;275,509381736370 11/04/2003 00:00:00;276,737781654938 11/04/2003 00:00:00;276,737781654938 11/04/2003 00:00:00;276,737781654938 14/04/2003 00:00:00;278,010581570564 14/04/2003 00:00:00;278,010581570564 14/04/2003 00:00:00;278,010581570564 15/04/2003 00:00:00;277,359381613732 15/04/2003 00:00:00;277,359381613732 15/04/2003 00:00:00;277,359381613732 16/04/2003 00:00:00;277,218781623053 16/04/2003 00:00:00;277,218781623053 16/04/2003 00:00:00;277,218781623053 17/04/2003 00:00:00;275,664781726068 17/04/2003 00:00:00;275,664781726068 17/04/2003 00:00:00;275,664781726068 22/04/2003 00:00:00;278,358381547508 22/04/2003 00:00:00;278,358381547508 22/04/2003 00:00:00;278,358381547508 23/04/2003 00:00:00;278,876381513170 23/04/2003 00:00:00;278,876381513170 23/04/2003 00:00:00;278,876381513170 24/04/2003 00:00:00;279,349981481775 24/04/2003 00:00:00;279,349981481775 24/04/2003 00:00:00;279,349981481775 25/04/2003 00:00:00;280,378581413588 25/04/2003 00:00:00;280,378581413588 25/04/2003 00:00:00;280,378581413588 28/04/2003 00:00:00;280,733781390042 28/04/2003 00:00:00;280,733781390042 28/04/2003 00:00:00;280,733781390042 29/04/2003 00:00:00;281,134905332933 29/04/2003 00:00:00;281,134905332933 29/04/2003 00:00:00;281,134905332933 30/04/2003 00:00:00;282,368550666732 30/04/2003 00:00:00;282,368550666732 30/04/2003 00:00:00;282,368550666732 02/05/2003 00:00:00;284,048730201107 02/05/2003 00:00:00;284,048730201107 02/05/2003 00:00:00;284,048730201107 05/05/2003 00:00:00;285,539700328458 05/05/2003 00:00:00;285,539700328458 05/05/2003 00:00:00;285,539700328458 06/05/2003 00:00:00;286,826324296223 06/05/2003 00:00:00;286,826324296223 06/05/2003 00:00:00;286,826324296223 07/05/2003 00:00:00;287,378815764734 07/05/2003 00:00:00;287,378815764734 07/05/2003 00:00:00;287,378815764734 09/05/2003 00:00:00;289,793127798364 09/05/2003 00:00:00;289,793127798364 09/05/2003 00:00:00;289,793127798364 12/05/2003 00:00:00;289,883948313735 12/05/2003 00:00:00;289,883948313735 12/05/2003 00:00:00;289,883948313735 13/05/2003 00:00:00;290,073157720759 13/05/2003 00:00:00;290,073157720759 13/05/2003 00:00:00;290,073157720759 14/05/2003 00:00:00;290,481850039932 14/05/2003 00:00:00;290,481850039932 14/05/2003 00:00:00;290,481850039932 15/05/2003 00:00:00;289,505529499687 15/05/2003 00:00:00;289,505529499687 15/05/2003 00:00:00;289,505529499687 16/05/2003 00:00:00;292,222576584555 16/05/2003 00:00:00;292,222576584555 16/05/2003 00:00:00;292,222576584555 19/05/2003 00:00:00;292,192303079431 19/05/2003 00:00:00;292,192303079431 19/05/2003 00:00:00;292,192303079431 20/05/2003 00:00:00;292,570721893480 20/05/2003 00:00:00;292,570721893480 20/05/2003 00:00:00;292,570721893480 21/05/2003 00:00:00;292,986982588933 21/05/2003 00:00:00;292,986982588933 21/05/2003 00:00:00;292,986982588933 22/05/2003 00:00:00;293,191328748519 22/05/2003 00:00:00;293,191328748519 22/05/2003 00:00:00;293,191328748519 23/05/2003 00:00:00;295,106127947605 23/05/2003 00:00:00;295,106127947605 23/05/2003 00:00:00;295,106127947605 26/05/2003 00:00:00;294,228196299012 26/05/2003 00:00:00;294,228196299012 26/05/2003 00:00:00;294,228196299012 27/05/2003 00:00:00;293,721115088187 27/05/2003 00:00:00;293,721115088187 27/05/2003 00:00:00;293,721115088187 28/05/2003 00:00:00;293,471358670915 28/05/2003 00:00:00;293,471358670915 28/05/2003 00:00:00;293,471358670915 30/05/2003 00:00:00;295,552662148182 30/05/2003 00:00:00;295,552662148182 30/05/2003 00:00:00;295,552662148182 02/06/2003 00:00:00;297,414482713301 02/06/2003 00:00:00;297,414482713301 02/06/2003 00:00:00;297,414482713301 03/06/2003 00:00:00;295,242358720662 03/06/2003 00:00:00;295,242358720662 03/06/2003 00:00:00;295,242358720662 04/06/2003 00:00:00;295,809986941735 04/06/2003 00:00:00;295,809986941735 04/06/2003 00:00:00;295,809986941735 05/06/2003 00:00:00;296,044606606445 05/06/2003 00:00:00;296,044606606445 05/06/2003 00:00:00;296,044606606445 06/06/2003 00:00:00;297,142021167186 06/06/2003 00:00:00;297,142021167186 06/06/2003 00:00:00;297,142021167186 10/06/2003 00:00:00;297,989679310654 10/06/2003 00:00:00;297,989679310654 10/06/2003 00:00:00;297,989679310654 11/06/2003 00:00:00;297,490166476110 11/06/2003 00:00:00;297,490166476110 11/06/2003 00:00:00;297,490166476110 12/06/2003 00:00:00;297,323662197929 12/06/2003 00:00:00;297,323662197929 12/06/2003 00:00:00;297,323662197929 13/06/2003 00:00:00;298,701106681066 13/06/2003 00:00:00;298,701106681066 13/06/2003 00:00:00;298,701106681066 16/06/2003 00:00:00;299,329281912386 16/06/2003 00:00:00;299,329281912386 16/06/2003 00:00:00;299,329281912386 17/06/2003 00:00:00;301,213807606348 17/06/2003 00:00:00;301,213807606348 17/06/2003 00:00:00;301,213807606348 18/06/2003 00:00:00;301,017029823043 18/06/2003 00:00:00;301,017029823043 18/06/2003 00:00:00;301,017029823043 19/06/2003 00:00:00;300,744568276928 19/06/2003 00:00:00;300,744568276928 19/06/2003 00:00:00;300,744568276928 20/06/2003 00:00:00;301,834414461387 20/06/2003 00:00:00;301,834414461387 20/06/2003 00:00:00;301,834414461387 23/06/2003 00:00:00;302,235538404279 23/06/2003 00:00:00;302,235538404279 23/06/2003 00:00:00;302,235538404279 24/06/2003 00:00:00;301,713320440892 24/06/2003 00:00:00;301,713320440892 24/06/2003 00:00:00;301,713320440892 25/06/2003 00:00:00;302,682072604856 25/06/2003 00:00:00;302,682072604856 25/06/2003 00:00:00;302,682072604856 26/06/2003 00:00:00;303,279974331053 26/06/2003 00:00:00;303,279974331053 26/06/2003 00:00:00;303,279974331053 27/06/2003 00:00:00;302,311222167088 27/06/2003 00:00:00;302,311222167088 27/06/2003 00:00:00;302,311222167088 30/06/2003 00:00:00;302,349064048493 30/06/2003 00:00:00;302,349064048493 30/06/2003 00:00:00;302,349064048493 01/07/2003 00:00:00;303,174017063119 01/07/2003 00:00:00;303,174017063119 01/07/2003 00:00:00;303,174017063119 02/07/2003 00:00:00;303,885444433530 02/07/2003 00:00:00;303,885444433530 02/07/2003 00:00:00;303,885444433530 03/07/2003 00:00:00;304,430367525760 03/07/2003 00:00:00;304,430367525760 03/07/2003 00:00:00;304,430367525760 04/07/2003 00:00:00;304,657418814189 04/07/2003 00:00:00;304,657418814189 04/07/2003 00:00:00;304,657418814189 07/07/2003 00:00:00;303,476752114358 07/07/2003 00:00:00;303,476752114358 07/07/2003 00:00:00;303,476752114358 08/07/2003 00:00:00;303,620551263696 08/07/2003 00:00:00;303,620551263696 08/07/2003 00:00:00;303,620551263696 09/07/2003 00:00:00;302,954534150971 09/07/2003 00:00:00;302,954534150971 09/07/2003 00:00:00;302,954534150971 10/07/2003 00:00:00;300,101256293045 10/07/2003 00:00:00;300,101256293045 10/07/2003 00:00:00;300,101256293045 11/07/2003 00:00:00;302,402042682460 11/07/2003 00:00:00;302,402042682460 11/07/2003 00:00:00;302,402042682460 15/07/2003 00:00:00;303,363226470143 15/07/2003 00:00:00;303,363226470143 15/07/2003 00:00:00;303,363226470143 16/07/2003 00:00:00;304,589303427660 16/07/2003 00:00:00;304,589303427660 16/07/2003 00:00:00;304,589303427660 17/07/2003 00:00:00;305,641307730715 17/07/2003 00:00:00;305,641307730715 17/07/2003 00:00:00;305,641307730715 18/07/2003 00:00:00;305,701854740963 18/07/2003 00:00:00;305,701854740963 18/07/2003 00:00:00;305,701854740963 21/07/2003 00:00:00;307,147414610628 21/07/2003 00:00:00;307,147414610628 21/07/2003 00:00:00;307,147414610628 22/07/2003 00:00:00;306,125683812697 22/07/2003 00:00:00;306,125683812697 22/07/2003 00:00:00;306,125683812697 23/07/2003 00:00:00;307,654495821453 23/07/2003 00:00:00;307,654495821453 23/07/2003 00:00:00;307,654495821453 24/07/2003 00:00:00;308,214555666245 24/07/2003 00:00:00;308,214555666245 24/07/2003 00:00:00;308,214555666245 25/07/2003 00:00:00;308,471880459798 25/07/2003 00:00:00;308,471880459798 25/07/2003 00:00:00;308,471880459798 28/07/2003 00:00:00;309,470906128886 28/07/2003 00:00:00;309,470906128886 28/07/2003 00:00:00;309,470906128886 29/07/2003 00:00:00;310,704551462685 29/07/2003 00:00:00;310,704551462685 29/07/2003 00:00:00;310,704551462685 30/07/2003 00:00:00;309,576863396820 30/07/2003 00:00:00;309,576863396820 30/07/2003 00:00:00;309,576863396820 31/07/2003 00:00:00;311,075401900452 31/07/2003 00:00:00;311,075401900452 31/07/2003 00:00:00;311,075401900452 01/08/2003 00:00:00;310,462363421693 01/08/2003 00:00:00;310,462363421693 01/08/2003 00:00:00;310,462363421693 04/08/2003 00:00:00;311,476525843343 04/08/2003 00:00:00;311,476525843343 04/08/2003 00:00:00;311,476525843343 05/08/2003 00:00:00;310,613730947313 05/08/2003 00:00:00;310,613730947313 05/08/2003 00:00:00;310,613730947313 06/08/2003 00:00:00;310,129354865331 06/08/2003 00:00:00;310,129354865331 06/08/2003 00:00:00;310,129354865331 07/08/2003 00:00:00;310,227743756983 07/08/2003 00:00:00;310,227743756983 07/08/2003 00:00:00;310,227743756983 08/08/2003 00:00:00;310,810508730618 08/08/2003 00:00:00;310,810508730618 08/08/2003 00:00:00;310,810508730618 11/08/2003 00:00:00;310,939171127394 11/08/2003 00:00:00;310,939171127394 11/08/2003 00:00:00;310,939171127394 12/08/2003 00:00:00;311,363000199129 12/08/2003 00:00:00;311,363000199129 12/08/2003 00:00:00;311,363000199129 13/08/2003 00:00:00;312,089564322102 13/08/2003 00:00:00;312,089564322102 13/08/2003 00:00:00;312,089564322102 14/08/2003 00:00:00;312,430141254746 14/08/2003 00:00:00;312,430141254746 14/08/2003 00:00:00;312,430141254746 18/08/2003 00:00:00;312,513393393836 18/08/2003 00:00:00;312,513393393836 18/08/2003 00:00:00;312,513393393836 19/08/2003 00:00:00;312,377162620779 19/08/2003 00:00:00;312,377162620779 19/08/2003 00:00:00;312,377162620779 20/08/2003 00:00:00;312,180384837474 20/08/2003 00:00:00;312,180384837474 20/08/2003 00:00:00;312,180384837474 21/08/2003 00:00:00;313,209684011686 21/08/2003 00:00:00;313,209684011686 21/08/2003 00:00:00;313,209684011686 22/08/2003 00:00:00;312,853970326480 22/08/2003 00:00:00;312,853970326480 22/08/2003 00:00:00;312,853970326480 25/08/2003 00:00:00;312,248500224002 25/08/2003 00:00:00;312,248500224002 25/08/2003 00:00:00;312,248500224002 26/08/2003 00:00:00;312,377162620779 26/08/2003 00:00:00;312,377162620779 26/08/2003 00:00:00;312,377162620779 27/08/2003 00:00:00;312,437709631026 27/08/2003 00:00:00;312,437709631026 27/08/2003 00:00:00;312,437709631026 28/08/2003 00:00:00;313,323209655900 28/08/2003 00:00:00;313,323209655900 28/08/2003 00:00:00;313,323209655900 29/08/2003 00:00:00;313,595671202015 29/08/2003 00:00:00;313,595671202015 29/08/2003 00:00:00;313,595671202015 01/09/2003 00:00:00;312,853970326480 01/09/2003 00:00:00;312,853970326480 01/09/2003 00:00:00;312,853970326480 02/09/2003 00:00:00;313,323209655900 02/09/2003 00:00:00;313,323209655900 02/09/2003 00:00:00;313,323209655900 03/09/2003 00:00:00;314,624970376227 03/09/2003 00:00:00;314,624970376227 03/09/2003 00:00:00;314,624970376227 04/09/2003 00:00:00;314,133025917964 04/09/2003 00:00:00;314,133025917964 04/09/2003 00:00:00;314,133025917964 05/09/2003 00:00:00;316,244602900355 05/09/2003 00:00:00;316,244602900355 05/09/2003 00:00:00;316,244602900355 08/09/2003 00:00:00;317,167944806633 08/09/2003 00:00:00;317,167944806633 08/09/2003 00:00:00;317,167944806633 09/09/2003 00:00:00;317,750709780268 09/09/2003 00:00:00;317,750709780268 09/09/2003 00:00:00;317,750709780268 10/09/2003 00:00:00;316,728978982337 10/09/2003 00:00:00;316,728978982337 10/09/2003 00:00:00;316,728978982337 11/09/2003 00:00:00;318,076149960349 11/09/2003 00:00:00;318,076149960349 11/09/2003 00:00:00;318,076149960349 12/09/2003 00:00:00;319,249248283900 12/09/2003 00:00:00;319,249248283900 12/09/2003 00:00:00;319,249248283900 15/09/2003 00:00:00;319,438457690924 15/09/2003 00:00:00;319,438457690924 15/09/2003 00:00:00;319,438457690924 16/09/2003 00:00:00;320,369367973483 16/09/2003 00:00:00;320,369367973483 16/09/2003 00:00:00;320,369367973483 17/09/2003 00:00:00;320,709944906127 17/09/2003 00:00:00;320,709944906127 17/09/2003 00:00:00;320,709944906127 18/09/2003 00:00:00;321,111068849019 18/09/2003 00:00:00;321,111068849019 18/09/2003 00:00:00;321,111068849019 19/09/2003 00:00:00;319,794171376130 19/09/2003 00:00:00;319,794171376130 19/09/2003 00:00:00;319,794171376130 22/09/2003 00:00:00;320,043927793402 22/09/2003 00:00:00;320,043927793402 22/09/2003 00:00:00;320,043927793402 23/09/2003 00:00:00;319,423320938362 23/09/2003 00:00:00;319,423320938362 23/09/2003 00:00:00;319,423320938362 24/09/2003 00:00:00;319,521709830015 24/09/2003 00:00:00;319,521709830015 24/09/2003 00:00:00;319,521709830015 25/09/2003 00:00:00;318,674051686546 25/09/2003 00:00:00;318,674051686546 25/09/2003 00:00:00;318,674051686546 26/09/2003 00:00:00;318,885966222413 26/09/2003 00:00:00;318,885966222413 26/09/2003 00:00:00;318,885966222413 29/09/2003 00:00:00;318,189675604564 29/09/2003 00:00:00;318,189675604564 29/09/2003 00:00:00;318,189675604564 30/09/2003 00:00:00;317,970192692416 30/09/2003 00:00:00;317,970192692416 30/09/2003 00:00:00;317,970192692416 01/10/2003 00:00:00;318,651346557703 01/10/2003 00:00:00;318,651346557703 01/10/2003 00:00:00;318,651346557703 02/10/2003 00:00:00;319,226543155057 02/10/2003 00:00:00;319,226543155057 02/10/2003 00:00:00;319,226543155057 03/10/2003 00:00:00;319,953107278030 03/10/2003 00:00:00;319,953107278030 03/10/2003 00:00:00;319,953107278030 06/10/2003 00:00:00;320,558577380507 06/10/2003 00:00:00;320,558577380507 06/10/2003 00:00:00;320,558577380507 07/10/2003 00:00:00;321,307846632324 07/10/2003 00:00:00;321,307846632324 07/10/2003 00:00:00;321,307846632324 08/10/2003 00:00:00;321,481919286786 08/10/2003 00:00:00;321,481919286786 08/10/2003 00:00:00;321,481919286786 09/10/2003 00:00:00;322,253893667445 09/10/2003 00:00:00;322,253893667445 09/10/2003 00:00:00;322,253893667445 10/10/2003 00:00:00;322,322009053974 10/10/2003 00:00:00;322,322009053974 10/10/2003 00:00:00;322,322009053974 13/10/2003 00:00:00;323,041004800666 13/10/2003 00:00:00;323,041004800666 13/10/2003 00:00:00;323,041004800666 14/10/2003 00:00:00;323,691885160829 14/10/2003 00:00:00;323,691885160829 14/10/2003 00:00:00;323,691885160829 15/10/2003 00:00:00;323,419423614714 15/10/2003 00:00:00;323,419423614714 15/10/2003 00:00:00;323,419423614714 16/10/2003 00:00:00;323,177235573723 16/10/2003 00:00:00;323,177235573723 16/10/2003 00:00:00;323,177235573723 17/10/2003 00:00:00;323,419423614714 17/10/2003 00:00:00;323,419423614714 17/10/2003 00:00:00;323,419423614714 20/10/2003 00:00:00;323,563222764053 20/10/2003 00:00:00;323,563222764053 20/10/2003 00:00:00;323,563222764053 21/10/2003 00:00:00;322,836658641079 21/10/2003 00:00:00;322,836658641079 21/10/2003 00:00:00;322,836658641079 22/10/2003 00:00:00;322,586902223807 22/10/2003 00:00:00;322,586902223807 22/10/2003 00:00:00;322,586902223807 23/10/2003 00:00:00;321,141342354142 23/10/2003 00:00:00;321,141342354142 23/10/2003 00:00:00;321,141342354142 24/10/2003 00:00:00;321,239731245795 24/10/2003 00:00:00;321,239731245795 24/10/2003 00:00:00;321,239731245795 27/10/2003 00:00:00;321,966295368768 27/10/2003 00:00:00;321,966295368768 27/10/2003 00:00:00;321,966295368768 28/10/2003 00:00:00;321,898179982239 28/10/2003 00:00:00;321,898179982239 28/10/2003 00:00:00;321,898179982239 29/10/2003 00:00:00;320,732650034970 29/10/2003 00:00:00;320,732650034970 29/10/2003 00:00:00;320,732650034970 30/10/2003 00:00:00;321,360825266290 30/10/2003 00:00:00;321,360825266290 30/10/2003 00:00:00;321,360825266290 31/10/2003 00:00:00;321,777085961743 31/10/2003 00:00:00;321,777085961743 31/10/2003 00:00:00;321,777085961743 03/11/2003 00:00:00;323,729727042234 03/11/2003 00:00:00;323,729727042234 03/11/2003 00:00:00;323,729727042234 04/11/2003 00:00:00;327,513915182719 04/11/2003 00:00:00;327,513915182719 04/11/2003 00:00:00;327,513915182719 05/11/2003 00:00:00;329,353030618995 05/11/2003 00:00:00;329,353030618995 05/11/2003 00:00:00;329,353030618995 06/11/2003 00:00:00;329,663334046515 06/11/2003 00:00:00;329,663334046515 06/11/2003 00:00:00;329,663334046515 07/11/2003 00:00:00;329,844975077258 07/11/2003 00:00:00;329,844975077258 07/11/2003 00:00:00;329,844975077258 10/11/2003 00:00:00;331,805184534029 10/11/2003 00:00:00;331,805184534029 10/11/2003 00:00:00;331,805184534029 12/11/2003 00:00:00;331,880868296839 12/11/2003 00:00:00;331,880868296839 12/11/2003 00:00:00;331,880868296839 13/11/2003 00:00:00;332,054940951301 13/11/2003 00:00:00;332,054940951301 13/11/2003 00:00:00;332,054940951301 14/11/2003 00:00:00;333,841077753610 14/11/2003 00:00:00;333,841077753610 14/11/2003 00:00:00;333,841077753610 17/11/2003 00:00:00;334,991470948318 17/11/2003 00:00:00;334,991470948318 17/11/2003 00:00:00;334,991470948318 18/11/2003 00:00:00;335,294205999557 18/11/2003 00:00:00;335,294205999557 18/11/2003 00:00:00;335,294205999557 19/11/2003 00:00:00;336,429462441702 19/11/2003 00:00:00;336,429462441702 19/11/2003 00:00:00;336,429462441702 20/11/2003 00:00:00;336,421894065421 20/11/2003 00:00:00;336,421894065421 20/11/2003 00:00:00;336,421894065421 21/11/2003 00:00:00;335,914812854596 21/11/2003 00:00:00;335,914812854596 21/11/2003 00:00:00;335,914812854596 24/11/2003 00:00:00;336,800312879470 24/11/2003 00:00:00;336,800312879470 24/11/2003 00:00:00;336,800312879470 25/11/2003 00:00:00;337,746359914591 25/11/2003 00:00:00;337,746359914591 25/11/2003 00:00:00;337,746359914591 26/11/2003 00:00:00;339,714137747643 26/11/2003 00:00:00;339,714137747643 26/11/2003 00:00:00;339,714137747643 27/11/2003 00:00:00;339,683864242519 27/11/2003 00:00:00;339,683864242519 27/11/2003 00:00:00;339,683864242519 28/11/2003 00:00:00;339,767116381610 28/11/2003 00:00:00;339,767116381610 28/11/2003 00:00:00;339,767116381610 01/12/2003 00:00:00;339,449244577809 01/12/2003 00:00:00;339,449244577809 01/12/2003 00:00:00;339,449244577809 02/12/2003 00:00:00;344,489783180936 02/12/2003 00:00:00;344,489783180936 02/12/2003 00:00:00;344,489783180936 03/12/2003 00:00:00;347,191693513242 03/12/2003 00:00:00;347,191693513242 03/12/2003 00:00:00;347,191693513242 04/12/2003 00:00:00;346,964642224813 04/12/2003 00:00:00;346,964642224813 04/12/2003 00:00:00;346,964642224813 05/12/2003 00:00:00;345,973184932006 05/12/2003 00:00:00;345,973184932006 05/12/2003 00:00:00;345,973184932006 08/12/2003 00:00:00;343,498325888129 08/12/2003 00:00:00;343,498325888129 08/12/2003 00:00:00;343,498325888129 09/12/2003 00:00:00;342,302522435735 09/12/2003 00:00:00;342,302522435735 09/12/2003 00:00:00;342,302522435735 10/12/2003 00:00:00;342,158723286397 10/12/2003 00:00:00;342,158723286397 10/12/2003 00:00:00;342,158723286397 11/12/2003 00:00:00;342,817172022841 11/12/2003 00:00:00;342,817172022841 11/12/2003 00:00:00;342,817172022841 12/12/2003 00:00:00;342,514436971602 12/12/2003 00:00:00;342,514436971602 12/12/2003 00:00:00;342,514436971602 15/12/2003 00:00:00;343,748082305400 15/12/2003 00:00:00;343,748082305400 15/12/2003 00:00:00;343,748082305400 16/12/2003 00:00:00;343,210727589452 16/12/2003 00:00:00;343,210727589452 16/12/2003 00:00:00;343,210727589452 17/12/2003 00:00:00;343,558872898376 17/12/2003 00:00:00;343,558872898376 17/12/2003 00:00:00;343,558872898376 18/12/2003 00:00:00;341,447295915985 18/12/2003 00:00:00;341,447295915985 18/12/2003 00:00:00;341,447295915985 19/12/2003 00:00:00;341,818146353753 19/12/2003 00:00:00;341,818146353753 19/12/2003 00:00:00;341,818146353753 22/12/2003 00:00:00;341,727325838381 22/12/2003 00:00:00;341,727325838381 22/12/2003 00:00:00;341,727325838381 23/12/2003 00:00:00;341,984650631934 23/12/2003 00:00:00;341,984650631934 23/12/2003 00:00:00;341,984650631934 24/12/2003 00:00:00;342,393342951107 24/12/2003 00:00:00;342,393342951107 24/12/2003 00:00:00;342,393342951107 29/12/2003 00:00:00;341,152129241027 29/12/2003 00:00:00;341,152129241027 29/12/2003 00:00:00;341,152129241027 30/12/2003 00:00:00;342,779330141436 30/12/2003 00:00:00;342,779330141436 30/12/2003 00:00:00;342,779330141436 31/12/2003 00:00:00;343,346958362509 31/12/2003 00:00:00;343,346958362509 31/12/2003 00:00:00;343,346958362509 02/01/2004 00:00:00;344,391394289283 02/01/2004 00:00:00;344,391394289283 02/01/2004 00:00:00;344,391394289283 05/01/2004 00:00:00;347,986373022744 05/01/2004 00:00:00;347,986373022744 05/01/2004 00:00:00;347,986373022744 06/01/2004 00:00:00;349,250291861666 06/01/2004 00:00:00;349,250291861666 06/01/2004 00:00:00;349,250291861666 07/01/2004 00:00:00;350,567189334555 07/01/2004 00:00:00;350,567189334555 07/01/2004 00:00:00;350,567189334555 08/01/2004 00:00:00;349,469774773814 08/01/2004 00:00:00;349,469774773814 08/01/2004 00:00:00;349,469774773814 09/01/2004 00:00:00;350,408253432654 09/01/2004 00:00:00;350,408253432654 09/01/2004 00:00:00;350,408253432654 12/01/2004 00:00:00;351,021291911413 12/01/2004 00:00:00;351,021291911413 12/01/2004 00:00:00;351,021291911413 13/01/2004 00:00:00;351,316458586371 13/01/2004 00:00:00;351,316458586371 13/01/2004 00:00:00;351,316458586371 14/01/2004 00:00:00;351,134817555627 14/01/2004 00:00:00;351,134817555627 14/01/2004 00:00:00;351,134817555627 15/01/2004 00:00:00;352,746881703474 15/01/2004 00:00:00;352,746881703474 15/01/2004 00:00:00;352,746881703474 16/01/2004 00:00:00;352,648492811821 16/01/2004 00:00:00;352,648492811821 16/01/2004 00:00:00;352,648492811821 19/01/2004 00:00:00;351,770561163229 19/01/2004 00:00:00;351,770561163229 19/01/2004 00:00:00;351,770561163229 20/01/2004 00:00:00;352,043022709344 20/01/2004 00:00:00;352,043022709344 20/01/2004 00:00:00;352,043022709344 21/01/2004 00:00:00;351,687309024138 21/01/2004 00:00:00;351,687309024138 21/01/2004 00:00:00;351,687309024138 22/01/2004 00:00:00;351,626762013890 22/01/2004 00:00:00;351,626762013890 22/01/2004 00:00:00;351,626762013890 23/01/2004 00:00:00;352,413873147111 23/01/2004 00:00:00;352,413873147111 23/01/2004 00:00:00;352,413873147111 26/01/2004 00:00:00;351,482962864552 26/01/2004 00:00:00;351,482962864552 26/01/2004 00:00:00;351,482962864552 27/01/2004 00:00:00;351,172659437032 27/01/2004 00:00:00;351,172659437032 27/01/2004 00:00:00;351,172659437032 28/01/2004 00:00:00;352,746881703474 28/01/2004 00:00:00;352,746881703474 28/01/2004 00:00:00;352,746881703474 29/01/2004 00:00:00;352,822565466284 29/01/2004 00:00:00;352,822565466284 29/01/2004 00:00:00;352,822565466284 30/01/2004 00:00:00;352,534967167607 30/01/2004 00:00:00;352,534967167607 30/01/2004 00:00:00;352,534967167607 02/02/2004 00:00:00;353,291804795704 02/02/2004 00:00:00;353,291804795704 02/02/2004 00:00:00;353,291804795704 03/02/2004 00:00:00;353,481014202728 03/02/2004 00:00:00;353,481014202728 03/02/2004 00:00:00;353,481014202728 04/02/2004 00:00:00;354,131894562891 04/02/2004 00:00:00;354,131894562891 04/02/2004 00:00:00;354,131894562891 05/02/2004 00:00:00;354,048642423801 05/02/2004 00:00:00;354,048642423801 05/02/2004 00:00:00;354,048642423801 06/02/2004 00:00:00;353,768612501405 06/02/2004 00:00:00;353,768612501405 06/02/2004 00:00:00;353,768612501405 09/02/2004 00:00:00;355,638001442805 09/02/2004 00:00:00;355,638001442805 09/02/2004 00:00:00;355,638001442805 10/02/2004 00:00:00;356,129945901068 10/02/2004 00:00:00;356,129945901068 10/02/2004 00:00:00;356,129945901068 11/02/2004 00:00:00;358,135565615525 11/02/2004 00:00:00;358,135565615525 11/02/2004 00:00:00;358,135565615525 12/02/2004 00:00:00;359,482736593538 12/02/2004 00:00:00;359,482736593538 12/02/2004 00:00:00;359,482736593538 13/02/2004 00:00:00;359,066475898084 13/02/2004 00:00:00;359,066475898084 13/02/2004 00:00:00;359,066475898084 16/02/2004 00:00:00;360,973706720889 16/02/2004 00:00:00;360,973706720889 16/02/2004 00:00:00;360,973706720889 17/02/2004 00:00:00;362,547928987331 17/02/2004 00:00:00;362,547928987331 17/02/2004 00:00:00;362,547928987331 18/02/2004 00:00:00;363,266924734023 18/02/2004 00:00:00;363,266924734023 18/02/2004 00:00:00;363,266924734023 19/02/2004 00:00:00;363,509112775014 19/02/2004 00:00:00;363,509112775014 19/02/2004 00:00:00;363,509112775014 20/02/2004 00:00:00;364,084309372368 20/02/2004 00:00:00;364,084309372368 20/02/2004 00:00:00;364,084309372368 23/02/2004 00:00:00;365,688805143933 23/02/2004 00:00:00;365,688805143933 23/02/2004 00:00:00;365,688805143933 24/02/2004 00:00:00;366,195886354758 24/02/2004 00:00:00;366,195886354758 24/02/2004 00:00:00;366,195886354758 25/02/2004 00:00:00;366,914882101450 25/02/2004 00:00:00;366,914882101450 25/02/2004 00:00:00;366,914882101450 26/02/2004 00:00:00;367,520352203928 26/02/2004 00:00:00;367,520352203928 26/02/2004 00:00:00;367,520352203928 27/02/2004 00:00:00;370,252536041358 27/02/2004 00:00:00;370,252536041358 27/02/2004 00:00:00;370,252536041358 01/03/2004 00:00:00;372,061377972510 01/03/2004 00:00:00;372,061377972510 01/03/2004 00:00:00;372,061377972510 02/03/2004 00:00:00;374,180523331182 02/03/2004 00:00:00;374,180523331182 02/03/2004 00:00:00;374,180523331182 03/03/2004 00:00:00;375,890976370681 03/03/2004 00:00:00;375,890976370681 03/03/2004 00:00:00;375,890976370681 04/03/2004 00:00:00;377,904164461419 04/03/2004 00:00:00;377,904164461419 04/03/2004 00:00:00;377,904164461419 05/03/2004 00:00:00;377,510608894809 05/03/2004 00:00:00;377,510608894809 05/03/2004 00:00:00;377,510608894809 08/03/2004 00:00:00;379,327019202242 08/03/2004 00:00:00;379,327019202242 08/03/2004 00:00:00;379,327019202242 09/03/2004 00:00:00;383,391237265123 09/03/2004 00:00:00;383,391237265123 09/03/2004 00:00:00;383,391237265123 10/03/2004 00:00:00;383,065797085041 10/03/2004 00:00:00;383,065797085041 10/03/2004 00:00:00;383,065797085041 11/03/2004 00:00:00;381,491574818599 11/03/2004 00:00:00;381,491574818599 11/03/2004 00:00:00;381,491574818599 12/03/2004 00:00:00;378,963737140755 12/03/2004 00:00:00;378,963737140755 12/03/2004 00:00:00;378,963737140755 15/03/2004 00:00:00;379,697869640009 15/03/2004 00:00:00;379,697869640009 15/03/2004 00:00:00;379,697869640009 16/03/2004 00:00:00;378,002553353072 16/03/2004 00:00:00;378,002553353072 16/03/2004 00:00:00;378,002553353072 17/03/2004 00:00:00;379,993036314967 17/03/2004 00:00:00;379,993036314967 17/03/2004 00:00:00;379,993036314967 18/03/2004 00:00:00;383,292848373470 18/03/2004 00:00:00;383,292848373470 18/03/2004 00:00:00;383,292848373470 19/03/2004 00:00:00;382,929566311984 19/03/2004 00:00:00;382,929566311984 19/03/2004 00:00:00;382,929566311984 22/03/2004 00:00:00;380,636348298850 22/03/2004 00:00:00;380,636348298850 22/03/2004 00:00:00;380,636348298850 23/03/2004 00:00:00;379,841668789348 23/03/2004 00:00:00;379,841668789348 23/03/2004 00:00:00;379,841668789348 24/03/2004 00:00:00;380,182245721991 24/03/2004 00:00:00;380,182245721991 24/03/2004 00:00:00;380,182245721991 25/03/2004 00:00:00;382,112181673639 25/03/2004 00:00:00;382,112181673639 25/03/2004 00:00:00;382,112181673639 26/03/2004 00:00:00;384,412968063054 26/03/2004 00:00:00;384,412968063054 26/03/2004 00:00:00;384,412968063054 29/03/2004 00:00:00;384,276737289996 29/03/2004 00:00:00;384,276737289996 29/03/2004 00:00:00;384,276737289996 30/03/2004 00:00:00;384,132938140658 30/03/2004 00:00:00;384,132938140658 30/03/2004 00:00:00;384,132938140658 31/03/2004 00:00:00;385,207647572556 31/03/2004 00:00:00;385,207647572556 31/03/2004 00:00:00;385,207647572556 01/04/2004 00:00:00;388,303113471473 01/04/2004 00:00:00;388,303113471473 01/04/2004 00:00:00;388,303113471473 02/04/2004 00:00:00;392,041891354272 02/04/2004 00:00:00;392,041891354272 02/04/2004 00:00:00;392,041891354272 05/04/2004 00:00:00;391,602925529976 05/04/2004 00:00:00;391,602925529976 05/04/2004 00:00:00;391,602925529976 06/04/2004 00:00:00;393,336083698318 06/04/2004 00:00:00;393,336083698318 06/04/2004 00:00:00;393,336083698318 07/04/2004 00:00:00;392,382468286916 07/04/2004 00:00:00;392,382468286916 07/04/2004 00:00:00;392,382468286916 08/04/2004 00:00:00;392,261374266420 08/04/2004 00:00:00;392,261374266420 08/04/2004 00:00:00;392,261374266420 13/04/2004 00:00:00;394,615139289802 13/04/2004 00:00:00;394,615139289802 13/04/2004 00:00:00;394,615139289802 14/04/2004 00:00:00;392,776023853526 14/04/2004 00:00:00;392,776023853526 14/04/2004 00:00:00;392,776023853526 15/04/2004 00:00:00;389,627579320642 15/04/2004 00:00:00;389,627579320642 15/04/2004 00:00:00;389,627579320642 16/04/2004 00:00:00;385,495245871232 16/04/2004 00:00:00;385,495245871232 16/04/2004 00:00:00;385,495245871232 19/04/2004 00:00:00;384,465946697020 19/04/2004 00:00:00;384,465946697020 19/04/2004 00:00:00;384,465946697020 20/04/2004 00:00:00;384,412968063053 20/04/2004 00:00:00;384,412968063053 20/04/2004 00:00:00;384,412968063053 21/04/2004 00:00:00;383,709109068923 21/04/2004 00:00:00;383,709109068923 21/04/2004 00:00:00;383,709109068923 22/04/2004 00:00:00;378,933463635631 22/04/2004 00:00:00;378,933463635631 22/04/2004 00:00:00;378,933463635631 23/04/2004 00:00:00;378,040395234476 23/04/2004 00:00:00;378,040395234476 23/04/2004 00:00:00;378,040395234476 26/04/2004 00:00:00;378,191762760096 26/04/2004 00:00:00;378,191762760096 26/04/2004 00:00:00;378,191762760096 27/04/2004 00:00:00;379,463249975299 27/04/2004 00:00:00;379,463249975299 27/04/2004 00:00:00;379,463249975299 28/04/2004 00:00:00;381,953245771738 28/04/2004 00:00:00;381,953245771738 28/04/2004 00:00:00;381,953245771738 29/04/2004 00:00:00;382,240844070415 29/04/2004 00:00:00;382,240844070415 29/04/2004 00:00:00;382,240844070415 30/04/2004 00:00:00;379,894647423314 30/04/2004 00:00:00;379,894647423314 30/04/2004 00:00:00;379,894647423314 03/05/2004 00:00:00;378,630728584392 03/05/2004 00:00:00;378,630728584392 03/05/2004 00:00:00;378,630728584392 04/05/2004 00:00:00;379,955194433562 04/05/2004 00:00:00;379,955194433562 04/05/2004 00:00:00;379,955194433562 05/05/2004 00:00:00;378,872916625383 05/05/2004 00:00:00;378,872916625383 05/05/2004 00:00:00;378,872916625383 06/05/2004 00:00:00;378,994010645878 06/05/2004 00:00:00;378,994010645878 06/05/2004 00:00:00;378,994010645878 07/05/2004 00:00:00;376,526719978282 07/05/2004 00:00:00;376,526719978282 07/05/2004 00:00:00;376,526719978282 10/05/2004 00:00:00;374,225933588867 10/05/2004 00:00:00;374,225933588867 10/05/2004 00:00:00;374,225933588867 11/05/2004 00:00:00;368,595061635825 11/05/2004 00:00:00;368,595061635825 11/05/2004 00:00:00;368,595061635825 12/05/2004 00:00:00;373,786967764571 12/05/2004 00:00:00;373,786967764571 12/05/2004 00:00:00;373,786967764571 13/05/2004 00:00:00;372,099219853914 13/05/2004 00:00:00;372,099219853914 13/05/2004 00:00:00;372,099219853914 14/05/2004 00:00:00;371,573961468336 14/05/2004 00:00:00;371,573961468336 14/05/2004 00:00:00;371,573961468336 17/05/2004 00:00:00;372,253707614378 17/05/2004 00:00:00;372,253707614378 17/05/2004 00:00:00;372,253707614378 18/05/2004 00:00:00;372,392746598796 18/05/2004 00:00:00;372,392746598796 18/05/2004 00:00:00;372,392746598796 19/05/2004 00:00:00;374,115285127971 19/05/2004 00:00:00;374,115285127971 19/05/2004 00:00:00;374,115285127971 21/05/2004 00:00:00;375,343462823661 21/05/2004 00:00:00;375,343462823661 21/05/2004 00:00:00;375,343462823661 24/05/2004 00:00:00;375,799201717030 24/05/2004 00:00:00;375,799201717030 24/05/2004 00:00:00;375,799201717030 25/05/2004 00:00:00;378,116518123992 25/05/2004 00:00:00;378,116518123992 25/05/2004 00:00:00;378,116518123992 26/05/2004 00:00:00;379,777261548982 26/05/2004 00:00:00;379,777261548982 26/05/2004 00:00:00;379,777261548982 27/05/2004 00:00:00;380,503354023163 27/05/2004 00:00:00;380,503354023163 27/05/2004 00:00:00;380,503354023163 28/05/2004 00:00:00;382,419002252918 28/05/2004 00:00:00;382,419002252918 28/05/2004 00:00:00;382,419002252918 01/06/2004 00:00:00;383,006055742682 01/06/2004 00:00:00;383,006055742682 01/06/2004 00:00:00;383,006055742682 02/06/2004 00:00:00;381,376209869785 02/06/2004 00:00:00;381,376209869785 02/06/2004 00:00:00;381,376209869785 03/06/2004 00:00:00;383,137370339076 03/06/2004 00:00:00;383,137370339076 03/06/2004 00:00:00;383,137370339076 04/06/2004 00:00:00;384,968050300576 04/06/2004 00:00:00;384,968050300576 04/06/2004 00:00:00;384,968050300576 07/06/2004 00:00:00;385,431513581969 07/06/2004 00:00:00;385,431513581969 07/06/2004 00:00:00;385,431513581969 08/06/2004 00:00:00;387,424405691956 08/06/2004 00:00:00;387,424405691956 08/06/2004 00:00:00;387,424405691956 09/06/2004 00:00:00;386,798730262076 09/06/2004 00:00:00;386,798730262076 09/06/2004 00:00:00;386,798730262076 10/06/2004 00:00:00;387,578893452420 10/06/2004 00:00:00;387,578893452420 10/06/2004 00:00:00;387,578893452420 11/06/2004 00:00:00;387,563444676374 11/06/2004 00:00:00;387,563444676374 11/06/2004 00:00:00;387,563444676374 14/06/2004 00:00:00;388,938385744505 14/06/2004 00:00:00;388,938385744505 14/06/2004 00:00:00;388,938385744505 15/06/2004 00:00:00;389,239636877410 15/06/2004 00:00:00;389,239636877410 15/06/2004 00:00:00;389,239636877410 16/06/2004 00:00:00;389,896209859382 16/06/2004 00:00:00;389,896209859382 16/06/2004 00:00:00;389,896209859382 17/06/2004 00:00:00;390,784514482051 17/06/2004 00:00:00;390,784514482051 17/06/2004 00:00:00;390,784514482051 18/06/2004 00:00:00;391,139836331118 18/06/2004 00:00:00;391,139836331118 18/06/2004 00:00:00;391,139836331118 21/06/2004 00:00:00;393,009138232734 21/06/2004 00:00:00;393,009138232734 21/06/2004 00:00:00;393,009138232734 22/06/2004 00:00:00;394,523118285283 22/06/2004 00:00:00;394,523118285283 22/06/2004 00:00:00;394,523118285283 23/06/2004 00:00:00;395,025203506791 23/06/2004 00:00:00;395,025203506791 23/06/2004 00:00:00;395,025203506791 24/06/2004 00:00:00;395,086998610977 24/06/2004 00:00:00;395,086998610977 24/06/2004 00:00:00;395,086998610977 25/06/2004 00:00:00;394,546291449353 25/06/2004 00:00:00;394,546291449353 25/06/2004 00:00:00;394,546291449353 28/06/2004 00:00:00;395,311005863650 28/06/2004 00:00:00;395,311005863650 28/06/2004 00:00:00;395,311005863650 29/06/2004 00:00:00;395,998476397715 29/06/2004 00:00:00;395,998476397715 29/06/2004 00:00:00;395,998476397715 30/06/2004 00:00:00;396,400144574922 30/06/2004 00:00:00;396,400144574922 30/06/2004 00:00:00;396,400144574922 01/07/2004 00:00:00;399,034160890836 01/07/2004 00:00:00;399,034160890836 01/07/2004 00:00:00;399,034160890836 02/07/2004 00:00:00;396,631876215618 02/07/2004 00:00:00;396,631876215618 02/07/2004 00:00:00;396,631876215618 05/07/2004 00:00:00;397,033544392825 05/07/2004 00:00:00;397,033544392825 05/07/2004 00:00:00;397,033544392825 06/07/2004 00:00:00;396,608703051549 06/07/2004 00:00:00;396,608703051549 06/07/2004 00:00:00;396,608703051549 07/07/2004 00:00:00;396,608703051549 07/07/2004 00:00:00;396,608703051549 07/07/2004 00:00:00;396,608703051549 08/07/2004 00:00:00;399,142302323160 08/07/2004 00:00:00;399,142302323160 08/07/2004 00:00:00;399,142302323160 09/07/2004 00:00:00;402,795937858137 09/07/2004 00:00:00;402,795937858137 09/07/2004 00:00:00;402,795937858137 12/07/2004 00:00:00;402,726418365928 12/07/2004 00:00:00;402,726418365928 12/07/2004 00:00:00;402,726418365928 13/07/2004 00:00:00;402,710969589882 13/07/2004 00:00:00;402,710969589882 13/07/2004 00:00:00;402,710969589882 15/07/2004 00:00:00;400,200543482340 15/07/2004 00:00:00;400,200543482340 15/07/2004 00:00:00;400,200543482340 16/07/2004 00:00:00;398,702012205837 16/07/2004 00:00:00;398,702012205837 16/07/2004 00:00:00;398,702012205837 19/07/2004 00:00:00;399,343136411764 19/07/2004 00:00:00;399,343136411764 19/07/2004 00:00:00;399,343136411764 20/07/2004 00:00:00;400,161921542224 20/07/2004 00:00:00;400,161921542224 20/07/2004 00:00:00;400,161921542224 21/07/2004 00:00:00;401,413272401983 21/07/2004 00:00:00;401,413272401983 21/07/2004 00:00:00;401,413272401983 22/07/2004 00:00:00;400,154197154200 22/07/2004 00:00:00;400,154197154200 22/07/2004 00:00:00;400,154197154200 23/07/2004 00:00:00;401,235611477449 23/07/2004 00:00:00;401,235611477449 23/07/2004 00:00:00;401,235611477449 26/07/2004 00:00:00;401,312855357681 26/07/2004 00:00:00;401,312855357681 26/07/2004 00:00:00;401,312855357681 27/07/2004 00:00:00;401,575484550470 27/07/2004 00:00:00;401,575484550470 27/07/2004 00:00:00;401,575484550470 28/07/2004 00:00:00;402,672347649766 28/07/2004 00:00:00;402,672347649766 28/07/2004 00:00:00;402,672347649766 29/07/2004 00:00:00;403,313471855692 29/07/2004 00:00:00;403,313471855692 29/07/2004 00:00:00;403,313471855692 30/07/2004 00:00:00;403,251676751506 30/07/2004 00:00:00;403,251676751506 30/07/2004 00:00:00;403,251676751506 02/08/2004 00:00:00;403,421613288017 02/08/2004 00:00:00;403,421613288017 02/08/2004 00:00:00;403,421613288017 03/08/2004 00:00:00;404,163154538244 03/08/2004 00:00:00;404,163154538244 03/08/2004 00:00:00;404,163154538244 04/08/2004 00:00:00;406,071078379976 04/08/2004 00:00:00;406,071078379976 04/08/2004 00:00:00;406,071078379976 05/08/2004 00:00:00;406,936209838576 05/08/2004 00:00:00;406,936209838576 05/08/2004 00:00:00;406,936209838576 06/08/2004 00:00:00;409,060416544957 06/08/2004 00:00:00;409,060416544957 06/08/2004 00:00:00;409,060416544957 09/08/2004 00:00:00;409,353943289839 09/08/2004 00:00:00;409,353943289839 09/08/2004 00:00:00;409,353943289839 10/08/2004 00:00:00;407,306980463689 10/08/2004 00:00:00;407,306980463689 10/08/2004 00:00:00;407,306980463689 11/08/2004 00:00:00;406,998004942761 11/08/2004 00:00:00;406,998004942761 11/08/2004 00:00:00;406,998004942761 12/08/2004 00:00:00;406,936209838575 12/08/2004 00:00:00;406,936209838575 12/08/2004 00:00:00;406,936209838575 13/08/2004 00:00:00;406,325983184742 13/08/2004 00:00:00;406,325983184742 13/08/2004 00:00:00;406,325983184742 16/08/2004 00:00:00;406,650407481717 16/08/2004 00:00:00;406,650407481717 16/08/2004 00:00:00;406,650407481717 17/08/2004 00:00:00;407,530987716362 17/08/2004 00:00:00;407,530987716362 17/08/2004 00:00:00;407,530987716362 18/08/2004 00:00:00;407,863136401360 18/08/2004 00:00:00;407,863136401360 18/08/2004 00:00:00;407,863136401360 19/08/2004 00:00:00;409,593399318558 19/08/2004 00:00:00;409,593399318558 19/08/2004 00:00:00;409,593399318558 20/08/2004 00:00:00;408,689645919843 20/08/2004 00:00:00;408,689645919843 20/08/2004 00:00:00;408,689645919843 23/08/2004 00:00:00;410,288594240647 23/08/2004 00:00:00;410,288594240647 23/08/2004 00:00:00;410,288594240647 24/08/2004 00:00:00;410,806128238202 24/08/2004 00:00:00;410,806128238202 24/08/2004 00:00:00;410,806128238202 25/08/2004 00:00:00;409,747887079023 25/08/2004 00:00:00;409,747887079023 25/08/2004 00:00:00;409,747887079023 26/08/2004 00:00:00;411,315937847733 26/08/2004 00:00:00;411,315937847733 26/08/2004 00:00:00;411,315937847733 27/08/2004 00:00:00;411,424079280058 27/08/2004 00:00:00;411,424079280058 27/08/2004 00:00:00;411,424079280058 30/08/2004 00:00:00;411,756227965056 30/08/2004 00:00:00;411,756227965056 30/08/2004 00:00:00;411,756227965056 31/08/2004 00:00:00;412,235140022495 31/08/2004 00:00:00;412,235140022495 31/08/2004 00:00:00;412,235140022495 01/09/2004 00:00:00;413,556010374463 01/09/2004 00:00:00;413,556010374463 01/09/2004 00:00:00;413,556010374463 02/09/2004 00:00:00;415,826980453286 02/09/2004 00:00:00;415,826980453286 02/09/2004 00:00:00;415,826980453286 03/09/2004 00:00:00;418,314233396759 03/09/2004 00:00:00;418,314233396759 03/09/2004 00:00:00;418,314233396759 06/09/2004 00:00:00;418,909011274545 06/09/2004 00:00:00;418,909011274545 06/09/2004 00:00:00;418,909011274545 07/09/2004 00:00:00;418,970806378731 07/09/2004 00:00:00;418,970806378731 07/09/2004 00:00:00;418,970806378731 08/09/2004 00:00:00;418,924460050592 08/09/2004 00:00:00;418,924460050592 08/09/2004 00:00:00;418,924460050592 09/09/2004 00:00:00;418,491894321292 09/09/2004 00:00:00;418,491894321292 09/09/2004 00:00:00;418,491894321292 10/09/2004 00:00:00;420,515683983372 10/09/2004 00:00:00;420,515683983372 10/09/2004 00:00:00;420,515683983372 13/09/2004 00:00:00;424,957207096716 13/09/2004 00:00:00;424,957207096716 13/09/2004 00:00:00;424,957207096716 14/09/2004 00:00:00;427,266799115655 14/09/2004 00:00:00;427,266799115655 14/09/2004 00:00:00;427,266799115655 15/09/2004 00:00:00;428,541323139484 15/09/2004 00:00:00;428,541323139484 15/09/2004 00:00:00;428,541323139484 16/09/2004 00:00:00;428,070135470068 16/09/2004 00:00:00;428,070135470068 16/09/2004 00:00:00;428,070135470068 17/09/2004 00:00:00;423,589990416609 17/09/2004 00:00:00;423,589990416609 17/09/2004 00:00:00;423,589990416609 20/09/2004 00:00:00;424,130697578233 20/09/2004 00:00:00;424,130697578233 20/09/2004 00:00:00;424,130697578233 21/09/2004 00:00:00;426,146762852290 21/09/2004 00:00:00;426,146762852290 21/09/2004 00:00:00;426,146762852290 22/09/2004 00:00:00;427,637569740769 22/09/2004 00:00:00;427,637569740769 22/09/2004 00:00:00;427,637569740769 23/09/2004 00:00:00;424,910860768577 23/09/2004 00:00:00;424,910860768577 23/09/2004 00:00:00;424,910860768577 24/09/2004 00:00:00;423,265566119634 24/09/2004 00:00:00;423,265566119634 24/09/2004 00:00:00;423,265566119634 27/09/2004 00:00:00;418,306509008735 27/09/2004 00:00:00;418,306509008735 27/09/2004 00:00:00;418,306509008735 28/09/2004 00:00:00;418,067052980016 28/09/2004 00:00:00;418,067052980016 28/09/2004 00:00:00;418,067052980016 29/09/2004 00:00:00;420,368920610931 29/09/2004 00:00:00;420,368920610931 29/09/2004 00:00:00;420,368920610931 30/09/2004 00:00:00;421,867451887433 30/09/2004 00:00:00;421,867451887433 30/09/2004 00:00:00;421,867451887433 01/10/2004 00:00:00;420,407542551047 01/10/2004 00:00:00;420,407542551047 01/10/2004 00:00:00;420,407542551047 04/10/2004 00:00:00;422,346363944872 04/10/2004 00:00:00;422,346363944872 04/10/2004 00:00:00;422,346363944872 05/10/2004 00:00:00;422,863897942427 05/10/2004 00:00:00;422,863897942427 05/10/2004 00:00:00;422,863897942427 06/10/2004 00:00:00;421,419437382087 06/10/2004 00:00:00;421,419437382087 06/10/2004 00:00:00;421,419437382087 07/10/2004 00:00:00;419,990425597794 07/10/2004 00:00:00;419,990425597794 07/10/2004 00:00:00;419,990425597794 08/10/2004 00:00:00;419,696898852912 08/10/2004 00:00:00;419,696898852912 08/10/2004 00:00:00;419,696898852912 11/10/2004 00:00:00;421,373091053948 11/10/2004 00:00:00;421,373091053948 11/10/2004 00:00:00;421,373091053948 12/10/2004 00:00:00;421,365366665925 12/10/2004 00:00:00;421,365366665925 12/10/2004 00:00:00;421,365366665925 13/10/2004 00:00:00;421,589373918598 13/10/2004 00:00:00;421,589373918598 13/10/2004 00:00:00;421,589373918598 14/10/2004 00:00:00;423,427778268121 14/10/2004 00:00:00;423,427778268121 14/10/2004 00:00:00;423,427778268121 15/10/2004 00:00:00;424,694577903927 15/10/2004 00:00:00;424,694577903927 15/10/2004 00:00:00;424,694577903927 18/10/2004 00:00:00;428,255520782625 18/10/2004 00:00:00;428,255520782625 18/10/2004 00:00:00;428,255520782625 19/10/2004 00:00:00;427,089138191121 19/10/2004 00:00:00;427,089138191121 19/10/2004 00:00:00;427,089138191121 20/10/2004 00:00:00;424,771821784159 20/10/2004 00:00:00;424,771821784159 20/10/2004 00:00:00;424,771821784159 21/10/2004 00:00:00;425,961377539733 21/10/2004 00:00:00;425,961377539733 21/10/2004 00:00:00;425,961377539733 22/10/2004 00:00:00;425,613780078688 22/10/2004 00:00:00;425,613780078688 22/10/2004 00:00:00;425,613780078688 25/10/2004 00:00:00;425,497914258340 25/10/2004 00:00:00;425,497914258340 25/10/2004 00:00:00;425,497914258340 26/10/2004 00:00:00;427,305421055770 26/10/2004 00:00:00;427,305421055770 26/10/2004 00:00:00;427,305421055770 27/10/2004 00:00:00;428,209174454486 27/10/2004 00:00:00;428,209174454486 27/10/2004 00:00:00;428,209174454486 28/10/2004 00:00:00;429,190171733433 28/10/2004 00:00:00;429,190171733433 28/10/2004 00:00:00;429,190171733433 29/10/2004 00:00:00;429,568666746570 29/10/2004 00:00:00;429,568666746570 29/10/2004 00:00:00;429,568666746570 02/11/2004 00:00:00;431,577007632604 02/11/2004 00:00:00;431,577007632604 02/11/2004 00:00:00;431,577007632604 03/11/2004 00:00:00;432,032746525973 03/11/2004 00:00:00;432,032746525973 03/11/2004 00:00:00;432,032746525973 04/11/2004 00:00:00;432,928775536665 04/11/2004 00:00:00;432,928775536665 04/11/2004 00:00:00;432,928775536665 05/11/2004 00:00:00;433,956119143751 05/11/2004 00:00:00;433,956119143751 05/11/2004 00:00:00;433,956119143751 08/11/2004 00:00:00;434,033363023983 08/11/2004 00:00:00;434,033363023983 08/11/2004 00:00:00;434,033363023983 09/11/2004 00:00:00;435,856318597460 09/11/2004 00:00:00;435,856318597460 09/11/2004 00:00:00;435,856318597460 10/11/2004 00:00:00;435,609138180717 10/11/2004 00:00:00;435,609138180717 10/11/2004 00:00:00;435,609138180717 12/11/2004 00:00:00;436,373852595015 12/11/2004 00:00:00;436,373852595015 12/11/2004 00:00:00;436,373852595015 15/11/2004 00:00:00;437,462991306287 15/11/2004 00:00:00;437,462991306287 15/11/2004 00:00:00;437,462991306287 16/11/2004 00:00:00;437,795139991285 16/11/2004 00:00:00;437,795139991285 16/11/2004 00:00:00;437,795139991285 17/11/2004 00:00:00;437,200362113498 17/11/2004 00:00:00;437,200362113498 17/11/2004 00:00:00;437,200362113498 18/11/2004 00:00:00;439,656717504878 18/11/2004 00:00:00;439,656717504878 18/11/2004 00:00:00;439,656717504878 19/11/2004 00:00:00;440,282392934757 19/11/2004 00:00:00;440,282392934757 19/11/2004 00:00:00;440,282392934757 22/11/2004 00:00:00;441,811821763352 22/11/2004 00:00:00;441,811821763352 22/11/2004 00:00:00;441,811821763352 23/11/2004 00:00:00;444,360869811010 23/11/2004 00:00:00;444,360869811010 23/11/2004 00:00:00;444,360869811010 24/11/2004 00:00:00;445,998440071930 24/11/2004 00:00:00;445,998440071930 24/11/2004 00:00:00;445,998440071930 25/11/2004 00:00:00;445,867125475536 25/11/2004 00:00:00;445,867125475536 25/11/2004 00:00:00;445,867125475536 26/11/2004 00:00:00;446,732256934135 26/11/2004 00:00:00;446,732256934135 26/11/2004 00:00:00;446,732256934135 29/11/2004 00:00:00;447,589664004711 29/11/2004 00:00:00;447,589664004711 29/11/2004 00:00:00;447,589664004711 30/11/2004 00:00:00;447,581939616687 30/11/2004 00:00:00;447,581939616687 30/11/2004 00:00:00;447,581939616687 01/12/2004 00:00:00;450,764387482248 01/12/2004 00:00:00;450,764387482248 01/12/2004 00:00:00;450,764387482248 02/12/2004 00:00:00;454,858313134548 02/12/2004 00:00:00;454,858313134548 02/12/2004 00:00:00;454,858313134548 03/12/2004 00:00:00;455,808412861402 03/12/2004 00:00:00;455,808412861402 03/12/2004 00:00:00;455,808412861402 06/12/2004 00:00:00;454,487542509434 06/12/2004 00:00:00;454,487542509434 06/12/2004 00:00:00;454,487542509434 07/12/2004 00:00:00;456,511332171514 07/12/2004 00:00:00;456,511332171514 07/12/2004 00:00:00;456,511332171514 08/12/2004 00:00:00;458,967687562894 08/12/2004 00:00:00;458,967687562894 08/12/2004 00:00:00;458,967687562894 09/12/2004 00:00:00;457,546400166624 09/12/2004 00:00:00;457,546400166624 09/12/2004 00:00:00;457,546400166624 10/12/2004 00:00:00;455,646200712915 10/12/2004 00:00:00;455,646200712915 10/12/2004 00:00:00;455,646200712915 13/12/2004 00:00:00;456,959346676860 13/12/2004 00:00:00;456,959346676860 13/12/2004 00:00:00;456,959346676860 14/12/2004 00:00:00;458,233870700689 14/12/2004 00:00:00;458,233870700689 14/12/2004 00:00:00;458,233870700689 15/12/2004 00:00:00;459,639709320913 15/12/2004 00:00:00;459,639709320913 15/12/2004 00:00:00;459,639709320913 16/12/2004 00:00:00;461,060996717183 16/12/2004 00:00:00;461,060996717183 16/12/2004 00:00:00;461,060996717183 17/12/2004 00:00:00;468,113362982370 17/12/2004 00:00:00;468,113362982370 17/12/2004 00:00:00;468,113362982370 20/12/2004 00:00:00;469,611894258872 20/12/2004 00:00:00;469,611894258872 20/12/2004 00:00:00;469,611894258872 21/12/2004 00:00:00;469,820452735499 21/12/2004 00:00:00;469,820452735499 21/12/2004 00:00:00;469,820452735499 22/12/2004 00:00:00;471,542991264674 22/12/2004 00:00:00;471,542991264674 22/12/2004 00:00:00;471,542991264674 23/12/2004 00:00:00;471,581613204790 23/12/2004 00:00:00;471,581613204790 23/12/2004 00:00:00;471,581613204790 24/12/2004 00:00:00;471,094976759328 24/12/2004 00:00:00;471,094976759328 24/12/2004 00:00:00;471,094976759328 27/12/2004 00:00:00;471,581613204790 27/12/2004 00:00:00;471,581613204790 27/12/2004 00:00:00;471,581613204790 28/12/2004 00:00:00;472,168666694554 28/12/2004 00:00:00;472,168666694554 28/12/2004 00:00:00;472,168666694554 29/12/2004 00:00:00;474,362392893144 29/12/2004 00:00:00;474,362392893144 29/12/2004 00:00:00;474,362392893144 30/12/2004 00:00:00;473,219183465710 30/12/2004 00:00:00;473,219183465710 30/12/2004 00:00:00;473,219183465710 31/12/2004 00:00:00;473,172837137571 31/12/2004 00:00:00;473,172837137571 31/12/2004 00:00:00;473,172837137571 03/01/2005 00:00:00;475,327941396045 03/01/2005 00:00:00;475,327941396045 03/01/2005 00:00:00;475,327941396045 04/01/2005 00:00:00;471,867415561649 04/01/2005 00:00:00;471,867415561649 04/01/2005 00:00:00;471,867415561649 05/01/2005 00:00:00;469,704586915151 05/01/2005 00:00:00;469,704586915151 05/01/2005 00:00:00;469,704586915151 06/01/2005 00:00:00;468,005221550045 06/01/2005 00:00:00;468,005221550045 06/01/2005 00:00:00;468,005221550045 07/01/2005 00:00:00;473,744441851288 07/01/2005 00:00:00;473,744441851288 07/01/2005 00:00:00;473,744441851288 10/01/2005 00:00:00;473,999346656054 10/01/2005 00:00:00;473,999346656054 10/01/2005 00:00:00;473,999346656054 11/01/2005 00:00:00;476,185348466621 11/01/2005 00:00:00;476,185348466621 11/01/2005 00:00:00;476,185348466621 12/01/2005 00:00:00;477,753399235332 12/01/2005 00:00:00;477,753399235332 12/01/2005 00:00:00;477,753399235332 13/01/2005 00:00:00;479,298276839973 13/01/2005 00:00:00;479,298276839973 13/01/2005 00:00:00;479,298276839973 14/01/2005 00:00:00;480,912673936823 14/01/2005 00:00:00;480,912673936823 14/01/2005 00:00:00;480,912673936823 17/01/2005 00:00:00;482,488449093558 17/01/2005 00:00:00;482,488449093558 17/01/2005 00:00:00;482,488449093558 18/01/2005 00:00:00;484,852111828659 18/01/2005 00:00:00;484,852111828659 18/01/2005 00:00:00;484,852111828659 19/01/2005 00:00:00;485,802211555513 19/01/2005 00:00:00;485,802211555513 19/01/2005 00:00:00;485,802211555513 20/01/2005 00:00:00;484,110570578431 20/01/2005 00:00:00;484,110570578431 20/01/2005 00:00:00;484,110570578431 21/01/2005 00:00:00;485,191984901680 21/01/2005 00:00:00;485,191984901680 21/01/2005 00:00:00;485,191984901680 24/01/2005 00:00:00;485,006599589123 24/01/2005 00:00:00;485,006599589123 24/01/2005 00:00:00;485,006599589123 25/01/2005 00:00:00;487,733308561315 25/01/2005 00:00:00;487,733308561315 25/01/2005 00:00:00;487,733308561315 26/01/2005 00:00:00;489,185493509678 26/01/2005 00:00:00;489,185493509678 26/01/2005 00:00:00;489,185493509678 27/01/2005 00:00:00;491,371495320245 27/01/2005 00:00:00;491,371495320245 27/01/2005 00:00:00;491,371495320245 28/01/2005 00:00:00;493,016789969188 28/01/2005 00:00:00;493,016789969188 28/01/2005 00:00:00;493,016789969188 31/01/2005 00:00:00;491,695919617220 31/01/2005 00:00:00;491,695919617220 31/01/2005 00:00:00;491,695919617220 01/02/2005 00:00:00;494,561667573829 01/02/2005 00:00:00;494,561667573829 01/02/2005 00:00:00;494,561667573829 02/02/2005 00:00:00;498,910498030895 02/02/2005 00:00:00;498,910498030895 02/02/2005 00:00:00;498,910498030895 03/02/2005 00:00:00;498,910498030895 03/02/2005 00:00:00;498,910498030895 03/02/2005 00:00:00;498,910498030895 04/02/2005 00:00:00;501,451821690530 04/02/2005 00:00:00;501,451821690530 04/02/2005 00:00:00;501,451821690530 07/02/2005 00:00:00;503,745964933422 07/02/2005 00:00:00;503,745964933422 07/02/2005 00:00:00;503,745964933422 08/02/2005 00:00:00;505,429881522481 08/02/2005 00:00:00;505,429881522481 08/02/2005 00:00:00;505,429881522481 09/02/2005 00:00:00;507,808993033629 09/02/2005 00:00:00;507,808993033629 09/02/2005 00:00:00;507,808993033629 10/02/2005 00:00:00;506,240942264918 10/02/2005 00:00:00;506,240942264918 10/02/2005 00:00:00;506,240942264918 11/02/2005 00:00:00;508,890407356877 11/02/2005 00:00:00;508,890407356877 11/02/2005 00:00:00;508,890407356877 14/02/2005 00:00:00;512,211894206856 14/02/2005 00:00:00;512,211894206856 14/02/2005 00:00:00;512,211894206856 15/02/2005 00:00:00;513,888086407892 15/02/2005 00:00:00;513,888086407892 15/02/2005 00:00:00;513,888086407892 16/02/2005 00:00:00;517,379509794381 16/02/2005 00:00:00;517,379509794381 16/02/2005 00:00:00;517,379509794381 17/02/2005 00:00:00;516,637968544154 17/02/2005 00:00:00;516,637968544154 17/02/2005 00:00:00;516,637968544154 18/02/2005 00:00:00;518,144224208679 18/02/2005 00:00:00;518,144224208679 18/02/2005 00:00:00;518,144224208679 21/02/2005 00:00:00;507,669954049211 21/02/2005 00:00:00;507,669954049211 21/02/2005 00:00:00;507,669954049211 22/02/2005 00:00:00;499,111332119498 22/02/2005 00:00:00;499,111332119498 22/02/2005 00:00:00;499,111332119498 23/02/2005 00:00:00;500,185022054723 23/02/2005 00:00:00;500,185022054723 23/02/2005 00:00:00;500,185022054723 24/02/2005 00:00:00;499,474378356588 24/02/2005 00:00:00;499,474378356588 24/02/2005 00:00:00;499,474378356588 25/02/2005 00:00:00;498,447034749502 25/02/2005 00:00:00;498,447034749502 25/02/2005 00:00:00;498,447034749502 28/02/2005 00:00:00;501,297333930065 28/02/2005 00:00:00;501,297333930065 28/02/2005 00:00:00;501,297333930065 01/03/2005 00:00:00;501,204641273787 01/03/2005 00:00:00;501,204641273787 01/03/2005 00:00:00;501,204641273787 02/03/2005 00:00:00;500,972909633090 02/03/2005 00:00:00;500,972909633090 02/03/2005 00:00:00;500,972909633090 03/03/2005 00:00:00;495,480869748590 03/03/2005 00:00:00;495,480869748590 03/03/2005 00:00:00;495,480869748590 04/03/2005 00:00:00;496,523662131723 04/03/2005 00:00:00;496,523662131723 04/03/2005 00:00:00;496,523662131723 07/03/2005 00:00:00;498,817805374616 07/03/2005 00:00:00;498,817805374616 07/03/2005 00:00:00;498,817805374616 08/03/2005 00:00:00;497,890878811831 08/03/2005 00:00:00;497,890878811831 08/03/2005 00:00:00;497,890878811831 09/03/2005 00:00:00;496,971676637069 09/03/2005 00:00:00;496,971676637069 09/03/2005 00:00:00;496,971676637069 10/03/2005 00:00:00;493,611567846974 10/03/2005 00:00:00;493,611567846974 10/03/2005 00:00:00;493,611567846974 11/03/2005 00:00:00;491,410117260360 11/03/2005 00:00:00;491,410117260360 11/03/2005 00:00:00;491,410117260360 14/03/2005 00:00:00;491,510534304662 14/03/2005 00:00:00;491,510534304662 14/03/2005 00:00:00;491,510534304662 15/03/2005 00:00:00;496,500488967654 15/03/2005 00:00:00;496,500488967654 15/03/2005 00:00:00;496,500488967654 16/03/2005 00:00:00;490,506363861645 16/03/2005 00:00:00;490,506363861645 16/03/2005 00:00:00;490,506363861645 17/03/2005 00:00:00;488,830171660609 17/03/2005 00:00:00;488,830171660609 17/03/2005 00:00:00;488,830171660609 18/03/2005 00:00:00;488,915139928864 18/03/2005 00:00:00;488,915139928864 18/03/2005 00:00:00;488,915139928864 21/03/2005 00:00:00;487,671513457128 21/03/2005 00:00:00;487,671513457128 21/03/2005 00:00:00;487,671513457128 22/03/2005 00:00:00;489,061903301305 22/03/2005 00:00:00;489,061903301305 22/03/2005 00:00:00;489,061903301305 23/03/2005 00:00:00;487,076735579341 23/03/2005 00:00:00;487,076735579341 23/03/2005 00:00:00;487,076735579341 24/03/2005 00:00:00;493,851023875693 24/03/2005 00:00:00;493,851023875693 24/03/2005 00:00:00;493,851023875693 29/03/2005 00:00:00;493,078585073373 29/03/2005 00:00:00;493,078585073373 29/03/2005 00:00:00;493,078585073373 30/03/2005 00:00:00;493,912818979879 30/03/2005 00:00:00;493,912818979879 30/03/2005 00:00:00;493,912818979879 31/03/2005 00:00:00;497,574178902879 31/03/2005 00:00:00;497,574178902879 31/03/2005 00:00:00;497,574178902879 01/04/2005 00:00:00;498,856427314731 01/04/2005 00:00:00;498,856427314731 01/04/2005 00:00:00;498,856427314731 04/04/2005 00:00:00;499,088158955427 04/04/2005 00:00:00;499,088158955427 04/04/2005 00:00:00;499,088158955427 05/04/2005 00:00:00;500,432202471465 05/04/2005 00:00:00;500,432202471465 05/04/2005 00:00:00;500,432202471465 06/04/2005 00:00:00;503,483335740632 06/04/2005 00:00:00;503,483335740632 06/04/2005 00:00:00;503,483335740632 07/04/2005 00:00:00;504,788757316554 07/04/2005 00:00:00;504,788757316554 07/04/2005 00:00:00;504,788757316554 08/04/2005 00:00:00;506,210044712824 08/04/2005 00:00:00;506,210044712824 08/04/2005 00:00:00;506,210044712824 11/04/2005 00:00:00;509,230280429898 11/04/2005 00:00:00;509,230280429898 11/04/2005 00:00:00;509,230280429898 12/04/2005 00:00:00;509,384768190362 12/04/2005 00:00:00;509,384768190362 12/04/2005 00:00:00;509,384768190362 13/04/2005 00:00:00;511,663462657208 13/04/2005 00:00:00;511,663462657208 13/04/2005 00:00:00;511,663462657208 14/04/2005 00:00:00;510,983716511165 14/04/2005 00:00:00;510,983716511165 14/04/2005 00:00:00;510,983716511165 15/04/2005 00:00:00;507,630887615322 15/04/2005 00:00:00;507,630887615322 15/04/2005 00:00:00;507,630887615322 18/04/2005 00:00:00;503,813699787894 18/04/2005 00:00:00;503,813699787894 18/04/2005 00:00:00;503,813699787894 19/04/2005 00:00:00;509,118410294464 19/04/2005 00:00:00;509,118410294464 19/04/2005 00:00:00;509,118410294464 20/04/2005 00:00:00;511,786506528480 20/04/2005 00:00:00;511,786506528480 20/04/2005 00:00:00;511,786506528480 21/04/2005 00:00:00;512,337440854088 21/04/2005 00:00:00;512,337440854088 21/04/2005 00:00:00;512,337440854088 22/04/2005 00:00:00;510,849918174946 22/04/2005 00:00:00;510,849918174946 22/04/2005 00:00:00;510,849918174946 25/04/2005 00:00:00;509,606380697145 25/04/2005 00:00:00;509,606380697145 25/04/2005 00:00:00;509,606380697145 26/04/2005 00:00:00;511,172608279945 26/04/2005 00:00:00;511,172608279945 26/04/2005 00:00:00;511,172608279945 27/04/2005 00:00:00;507,253104077762 27/04/2005 00:00:00;507,253104077762 27/04/2005 00:00:00;507,253104077762 28/04/2005 00:00:00;507,945707229955 28/04/2005 00:00:00;507,945707229955 28/04/2005 00:00:00;507,945707229955 29/04/2005 00:00:00;513,455050486036 29/04/2005 00:00:00;513,455050486036 29/04/2005 00:00:00;513,455050486036 02/05/2005 00:00:00;513,651812745182 02/05/2005 00:00:00;513,651812745182 02/05/2005 00:00:00;513,651812745182 03/05/2005 00:00:00;514,918961694080 03/05/2005 00:00:00;514,918961694080 03/05/2005 00:00:00;514,918961694080 04/05/2005 00:00:00;514,966184636275 04/05/2005 00:00:00;514,966184636275 04/05/2005 00:00:00;514,966184636275 06/05/2005 00:00:00;517,524094005170 06/05/2005 00:00:00;517,524094005170 06/05/2005 00:00:00;517,524094005170 09/05/2005 00:00:00;518,334754512851 09/05/2005 00:00:00;518,334754512851 09/05/2005 00:00:00;518,334754512851 10/05/2005 00:00:00;516,264815546637 10/05/2005 00:00:00;516,264815546637 10/05/2005 00:00:00;516,264815546637 11/05/2005 00:00:00;520,286636123576 11/05/2005 00:00:00;520,286636123576 11/05/2005 00:00:00;520,286636123576 12/05/2005 00:00:00;522,695006175520 12/05/2005 00:00:00;522,695006175520 12/05/2005 00:00:00;522,695006175520 13/05/2005 00:00:00;523,135753636007 13/05/2005 00:00:00;523,135753636007 13/05/2005 00:00:00;523,135753636007 17/05/2005 00:00:00;523,245940501129 17/05/2005 00:00:00;523,245940501129 17/05/2005 00:00:00;523,245940501129 18/05/2005 00:00:00;523,324645404787 18/05/2005 00:00:00;523,324645404787 18/05/2005 00:00:00;523,324645404787 19/05/2005 00:00:00;526,110798994291 19/05/2005 00:00:00;526,110798994291 19/05/2005 00:00:00;526,110798994291 20/05/2005 00:00:00;527,684897067457 20/05/2005 00:00:00;527,684897067457 20/05/2005 00:00:00;527,684897067457 23/05/2005 00:00:00;529,802058975865 23/05/2005 00:00:00;529,802058975865 23/05/2005 00:00:00;529,802058975865 24/05/2005 00:00:00;531,289581655007 24/05/2005 00:00:00;531,289581655007 24/05/2005 00:00:00;531,289581655007 25/05/2005 00:00:00;535,295661251215 25/05/2005 00:00:00;535,295661251215 25/05/2005 00:00:00;535,295661251215 26/05/2005 00:00:00;537,467916592184 26/05/2005 00:00:00;537,467916592184 26/05/2005 00:00:00;537,467916592184 27/05/2005 00:00:00;539,852675173030 27/05/2005 00:00:00;539,852675173030 27/05/2005 00:00:00;539,852675173030 30/05/2005 00:00:00;541,111953631563 30/05/2005 00:00:00;541,111953631563 30/05/2005 00:00:00;541,111953631563 31/05/2005 00:00:00;541,717981389732 31/05/2005 00:00:00;541,717981389732 31/05/2005 00:00:00;541,717981389732 01/06/2005 00:00:00;546,959727973375 01/06/2005 00:00:00;546,959727973375 01/06/2005 00:00:00;546,959727973375 02/06/2005 00:00:00;545,716190495574 02/06/2005 00:00:00;545,716190495574 02/06/2005 00:00:00;545,716190495574 03/06/2005 00:00:00;550,532930599462 03/06/2005 00:00:00;550,532930599462 03/06/2005 00:00:00;550,532930599462 06/06/2005 00:00:00;550,493578147633 06/06/2005 00:00:00;550,493578147633 06/06/2005 00:00:00;550,493578147633 07/06/2005 00:00:00;554,350118426889 07/06/2005 00:00:00;554,350118426889 07/06/2005 00:00:00;554,350118426889 08/06/2005 00:00:00;558,316845571268 08/06/2005 00:00:00;558,316845571268 08/06/2005 00:00:00;558,316845571268 09/06/2005 00:00:00;556,719136027004 09/06/2005 00:00:00;556,719136027004 09/06/2005 00:00:00;556,719136027004 10/06/2005 00:00:00;557,624242419075 10/06/2005 00:00:00;557,624242419075 10/06/2005 00:00:00;557,624242419075 13/06/2005 00:00:00;561,016423766747 13/06/2005 00:00:00;561,016423766747 13/06/2005 00:00:00;561,016423766747 14/06/2005 00:00:00;561,787731822599 14/06/2005 00:00:00;561,787731822599 14/06/2005 00:00:00;561,787731822599 15/06/2005 00:00:00;557,663594870904 15/06/2005 00:00:00;557,663594870904 15/06/2005 00:00:00;557,663594870904 16/06/2005 00:00:00;559,583994520166 16/06/2005 00:00:00;559,583994520166 16/06/2005 00:00:00;559,583994520166 17/06/2005 00:00:00;565,156301699174 17/06/2005 00:00:00;565,156301699174 17/06/2005 00:00:00;565,156301699174 20/06/2005 00:00:00;560,300209143457 20/06/2005 00:00:00;560,300209143457 20/06/2005 00:00:00;560,300209143457 21/06/2005 00:00:00;562,677097233938 21/06/2005 00:00:00;562,677097233938 21/06/2005 00:00:00;562,677097233938 22/06/2005 00:00:00;567,895232346483 22/06/2005 00:00:00;567,895232346483 22/06/2005 00:00:00;567,895232346483 23/06/2005 00:00:00;566,399839176975 23/06/2005 00:00:00;566,399839176975 23/06/2005 00:00:00;566,399839176975 24/06/2005 00:00:00;566,085019562342 24/06/2005 00:00:00;566,085019562342 24/06/2005 00:00:00;566,085019562342 27/06/2005 00:00:00;562,448853013328 27/06/2005 00:00:00;562,448853013328 27/06/2005 00:00:00;562,448853013328 28/06/2005 00:00:00;565,124819737711 28/06/2005 00:00:00;565,124819737711 28/06/2005 00:00:00;565,124819737711 29/06/2005 00:00:00;564,117396970884 29/06/2005 00:00:00;564,117396970884 29/06/2005 00:00:00;564,117396970884 30/06/2005 00:00:00;566,990125954412 30/06/2005 00:00:00;566,990125954412 30/06/2005 00:00:00;566,990125954412 01/07/2005 00:00:00;569,162381295381 01/07/2005 00:00:00;569,162381295381 01/07/2005 00:00:00;569,162381295381 04/07/2005 00:00:00;569,571646794405 04/07/2005 00:00:00;569,571646794405 04/07/2005 00:00:00;569,571646794405 05/07/2005 00:00:00;573,624949332807 05/07/2005 00:00:00;573,624949332807 05/07/2005 00:00:00;573,624949332807 06/07/2005 00:00:00;573,105496968662 06/07/2005 00:00:00;573,105496968662 06/07/2005 00:00:00;573,105496968662 07/07/2005 00:00:00;568,792468248187 07/07/2005 00:00:00;568,792468248187 07/07/2005 00:00:00;568,792468248187 08/07/2005 00:00:00;571,625844779886 08/07/2005 00:00:00;571,625844779886 08/07/2005 00:00:00;571,625844779886 11/07/2005 00:00:00;578,457430417427 11/07/2005 00:00:00;578,457430417427 11/07/2005 00:00:00;578,457430417427 12/07/2005 00:00:00;578,362984533037 12/07/2005 00:00:00;578,362984533037 12/07/2005 00:00:00;578,362984533037 13/07/2005 00:00:00;578,386596004134 13/07/2005 00:00:00;578,386596004134 13/07/2005 00:00:00;578,386596004134 15/07/2005 00:00:00;576,993519209382 15/07/2005 00:00:00;576,993519209382 15/07/2005 00:00:00;576,993519209382 18/07/2005 00:00:00;576,544901258530 18/07/2005 00:00:00;576,544901258530 18/07/2005 00:00:00;576,544901258530 19/07/2005 00:00:00;576,914814305724 19/07/2005 00:00:00;576,914814305724 19/07/2005 00:00:00;576,914814305724 20/07/2005 00:00:00;576,851850382797 20/07/2005 00:00:00;576,851850382797 20/07/2005 00:00:00;576,851850382797 21/07/2005 00:00:00;576,237952134262 21/07/2005 00:00:00;576,237952134262 21/07/2005 00:00:00;576,237952134262 22/07/2005 00:00:00;578,559746792182 22/07/2005 00:00:00;578,559746792182 22/07/2005 00:00:00;578,559746792182 25/07/2005 00:00:00;579,937082606203 25/07/2005 00:00:00;579,937082606203 25/07/2005 00:00:00;579,937082606203 26/07/2005 00:00:00;579,220867982912 26/07/2005 00:00:00;579,220867982912 26/07/2005 00:00:00;579,220867982912 27/07/2005 00:00:00;583,636213078143 27/07/2005 00:00:00;583,636213078143 27/07/2005 00:00:00;583,636213078143 28/07/2005 00:00:00;584,250111326677 28/07/2005 00:00:00;584,250111326677 28/07/2005 00:00:00;584,250111326677 29/07/2005 00:00:00;582,888516493389 29/07/2005 00:00:00;582,888516493389 29/07/2005 00:00:00;582,888516493389 01/08/2005 00:00:00;586,233474898867 01/08/2005 00:00:00;586,233474898867 01/08/2005 00:00:00;586,233474898867 02/08/2005 00:00:00;588,563140047152 02/08/2005 00:00:00;588,563140047152 02/08/2005 00:00:00;588,563140047152 03/08/2005 00:00:00;591,750688645314 03/08/2005 00:00:00;591,750688645314 03/08/2005 00:00:00;591,750688645314 04/08/2005 00:00:00;594,749345474695 04/08/2005 00:00:00;594,749345474695 04/08/2005 00:00:00;594,749345474695 05/08/2005 00:00:00;597,157715526639 05/08/2005 00:00:00;597,157715526639 05/08/2005 00:00:00;597,157715526639 08/08/2005 00:00:00;597,189197488102 08/08/2005 00:00:00;597,189197488102 08/08/2005 00:00:00;597,189197488102 09/08/2005 00:00:00;597,031787680786 09/08/2005 00:00:00;597,031787680786 09/08/2005 00:00:00;597,031787680786 10/08/2005 00:00:00;601,392039343456 10/08/2005 00:00:00;601,392039343456 10/08/2005 00:00:00;601,392039343456 11/08/2005 00:00:00;596,236868153837 11/08/2005 00:00:00;596,236868153837 11/08/2005 00:00:00;596,236868153837 12/08/2005 00:00:00;589,240002218614 12/08/2005 00:00:00;589,240002218614 12/08/2005 00:00:00;589,240002218614 16/08/2005 00:00:00;591,546055895802 16/08/2005 00:00:00;591,546055895802 16/08/2005 00:00:00;591,546055895802 17/08/2005 00:00:00;586,721445301548 17/08/2005 00:00:00;586,721445301548 17/08/2005 00:00:00;586,721445301548 18/08/2005 00:00:00;589,381671045198 18/08/2005 00:00:00;589,381671045198 18/08/2005 00:00:00;589,381671045198 19/08/2005 00:00:00;589,413153006662 19/08/2005 00:00:00;589,413153006662 19/08/2005 00:00:00;589,413153006662 22/08/2005 00:00:00;591,790041097142 22/08/2005 00:00:00;591,790041097142 22/08/2005 00:00:00;591,790041097142 23/08/2005 00:00:00;591,065955983486 23/08/2005 00:00:00;591,065955983486 23/08/2005 00:00:00;591,065955983486 24/08/2005 00:00:00;589,413153006662 24/08/2005 00:00:00;589,413153006662 24/08/2005 00:00:00;589,413153006662 25/08/2005 00:00:00;586,485330590573 25/08/2005 00:00:00;586,485330590573 25/08/2005 00:00:00;586,485330590573 26/08/2005 00:00:00;585,462166843015 26/08/2005 00:00:00;585,462166843015 26/08/2005 00:00:00;585,462166843015 29/08/2005 00:00:00;585,021419382528 29/08/2005 00:00:00;585,021419382528 29/08/2005 00:00:00;585,021419382528 30/08/2005 00:00:00;586,619128926792 30/08/2005 00:00:00;586,619128926792 30/08/2005 00:00:00;586,619128926792 31/08/2005 00:00:00;590,255295475805 31/08/2005 00:00:00;590,255295475805 31/08/2005 00:00:00;590,255295475805 01/09/2005 00:00:00;591,420128049948 01/09/2005 00:00:00;591,420128049948 01/09/2005 00:00:00;591,420128049948 02/09/2005 00:00:00;592,947003180919 02/09/2005 00:00:00;592,947003180919 02/09/2005 00:00:00;592,947003180919 05/09/2005 00:00:00;593,183117891894 05/09/2005 00:00:00;593,183117891894 05/09/2005 00:00:00;593,183117891894 06/09/2005 00:00:00;593,907203005550 06/09/2005 00:00:00;593,907203005550 06/09/2005 00:00:00;593,907203005550 07/09/2005 00:00:00;594,654899590304 07/09/2005 00:00:00;594,654899590304 07/09/2005 00:00:00;594,654899590304 08/09/2005 00:00:00;595,583617453472 08/09/2005 00:00:00;595,583617453472 08/09/2005 00:00:00;595,583617453472 09/09/2005 00:00:00;595,607228924570 09/09/2005 00:00:00;595,607228924570 09/09/2005 00:00:00;595,607228924570 12/09/2005 00:00:00;591,467350992143 12/09/2005 00:00:00;591,467350992143 12/09/2005 00:00:00;591,467350992143 13/09/2005 00:00:00;591,498832953606 13/09/2005 00:00:00;591,498832953606 13/09/2005 00:00:00;591,498832953606 14/09/2005 00:00:00;595,103517541156 14/09/2005 00:00:00;595,103517541156 14/09/2005 00:00:00;595,103517541156 15/09/2005 00:00:00;597,126233565175 15/09/2005 00:00:00;597,126233565175 15/09/2005 00:00:00;597,126233565175 16/09/2005 00:00:00;597,220679449565 16/09/2005 00:00:00;597,220679449565 16/09/2005 00:00:00;597,220679449565 19/09/2005 00:00:00;601,100831199919 19/09/2005 00:00:00;601,100831199919 19/09/2005 00:00:00;601,100831199919 20/09/2005 00:00:00;604,563846960884 20/09/2005 00:00:00;604,563846960884 20/09/2005 00:00:00;604,563846960884 21/09/2005 00:00:00;604,792091181493 21/09/2005 00:00:00;604,792091181493 21/09/2005 00:00:00;604,792091181493 22/09/2005 00:00:00;602,029549063087 22/09/2005 00:00:00;602,029549063087 22/09/2005 00:00:00;602,029549063087 23/09/2005 00:00:00;604,902278046615 23/09/2005 00:00:00;604,902278046615 23/09/2005 00:00:00;604,902278046615 26/09/2005 00:00:00;606,586562984903 26/09/2005 00:00:00;606,586562984903 26/09/2005 00:00:00;606,586562984903 27/09/2005 00:00:00;606,303225331733 27/09/2005 00:00:00;606,303225331733 27/09/2005 00:00:00;606,303225331733 28/09/2005 00:00:00;606,397671216123 28/09/2005 00:00:00;606,397671216123 28/09/2005 00:00:00;606,397671216123 29/09/2005 00:00:00;605,681456592832 29/09/2005 00:00:00;605,681456592832 29/09/2005 00:00:00;605,681456592832 30/09/2005 00:00:00;608,672242931847 30/09/2005 00:00:00;608,672242931847 30/09/2005 00:00:00;608,672242931847 03/10/2005 00:00:00;610,136154139892 03/10/2005 00:00:00;610,136154139892 03/10/2005 00:00:00;610,136154139892 04/10/2005 00:00:00;606,405541706488 04/10/2005 00:00:00;606,405541706488 04/10/2005 00:00:00;606,405541706488 05/10/2005 00:00:00;602,934655455157 05/10/2005 00:00:00;602,934655455157 05/10/2005 00:00:00;602,934655455157 06/10/2005 00:00:00;597,307254843588 06/10/2005 00:00:00;597,307254843588 06/10/2005 00:00:00;597,307254843588 07/10/2005 00:00:00;595,001201166400 07/10/2005 00:00:00;595,001201166400 07/10/2005 00:00:00;595,001201166400 10/10/2005 00:00:00;594,151188206890 10/10/2005 00:00:00;594,151188206890 10/10/2005 00:00:00;594,151188206890 11/10/2005 00:00:00;595,583617453472 11/10/2005 00:00:00;595,583617453472 11/10/2005 00:00:00;595,583617453472 12/10/2005 00:00:00;593,513678487258 12/10/2005 00:00:00;593,513678487258 12/10/2005 00:00:00;593,513678487258 13/10/2005 00:00:00;585,753374986549 13/10/2005 00:00:00;585,753374986549 13/10/2005 00:00:00;585,753374986549 14/10/2005 00:00:00;580,637556248760 14/10/2005 00:00:00;580,637556248760 14/10/2005 00:00:00;580,637556248760 17/10/2005 00:00:00;577,985200995475 17/10/2005 00:00:00;577,985200995475 17/10/2005 00:00:00;577,985200995475 18/10/2005 00:00:00;579,126422098520 18/10/2005 00:00:00;579,126422098520 18/10/2005 00:00:00;579,126422098520 19/10/2005 00:00:00;572,019369298176 19/10/2005 00:00:00;572,019369298176 19/10/2005 00:00:00;572,019369298176 20/10/2005 00:00:00;575,978225952188 20/10/2005 00:00:00;575,978225952188 20/10/2005 00:00:00;575,978225952188 21/10/2005 00:00:00;569,233215708672 21/10/2005 00:00:00;569,233215708672 21/10/2005 00:00:00;569,233215708672 24/10/2005 00:00:00;575,136083483044 24/10/2005 00:00:00;575,136083483044 24/10/2005 00:00:00;575,136083483044 25/10/2005 00:00:00;574,349034446461 25/10/2005 00:00:00;574,349034446461 25/10/2005 00:00:00;574,349034446461 26/10/2005 00:00:00;572,617526565979 26/10/2005 00:00:00;572,617526565979 26/10/2005 00:00:00;572,617526565979 27/10/2005 00:00:00;569,532294342573 27/10/2005 00:00:00;569,532294342573 27/10/2005 00:00:00;569,532294342573 28/10/2005 00:00:00;569,673963169158 28/10/2005 00:00:00;569,673963169158 28/10/2005 00:00:00;569,673963169158 31/10/2005 00:00:00;574,168013168047 31/10/2005 00:00:00;574,168013168047 31/10/2005 00:00:00;574,168013168047 02/11/2005 00:00:00;572,129556163297 02/11/2005 00:00:00;572,129556163297 02/11/2005 00:00:00;572,129556163297 03/11/2005 00:00:00;577,087965093770 03/11/2005 00:00:00;577,087965093770 03/11/2005 00:00:00;577,087965093770 04/11/2005 00:00:00;578,339373061937 04/11/2005 00:00:00;578,339373061937 04/11/2005 00:00:00;578,339373061937 07/11/2005 00:00:00;581,322288910587 07/11/2005 00:00:00;581,322288910587 07/11/2005 00:00:00;581,322288910587 08/11/2005 00:00:00;581,495439698635 08/11/2005 00:00:00;581,495439698635 08/11/2005 00:00:00;581,495439698635 09/11/2005 00:00:00;580,676908700589 09/11/2005 00:00:00;580,676908700589 09/11/2005 00:00:00;580,676908700589 10/11/2005 00:00:00;578,307891100474 10/11/2005 00:00:00;578,307891100474 10/11/2005 00:00:00;578,307891100474 14/11/2005 00:00:00;581,786647842171 14/11/2005 00:00:00;581,786647842171 14/11/2005 00:00:00;581,786647842171 15/11/2005 00:00:00;581,015339786319 15/11/2005 00:00:00;581,015339786319 15/11/2005 00:00:00;581,015339786319 16/11/2005 00:00:00;581,857482255463 16/11/2005 00:00:00;581,857482255463 16/11/2005 00:00:00;581,857482255463 17/11/2005 00:00:00;579,638003972299 17/11/2005 00:00:00;579,638003972299 17/11/2005 00:00:00;579,638003972299 18/11/2005 00:00:00;578,307891100473 18/11/2005 00:00:00;578,307891100473 18/11/2005 00:00:00;578,307891100473 21/11/2005 00:00:00;575,576830943530 21/11/2005 00:00:00;575,576830943530 21/11/2005 00:00:00;575,576830943530 22/11/2005 00:00:00;575,395809665116 22/11/2005 00:00:00;575,395809665116 22/11/2005 00:00:00;575,395809665116 23/11/2005 00:00:00;575,757852221944 23/11/2005 00:00:00;575,757852221944 23/11/2005 00:00:00;575,757852221944 24/11/2005 00:00:00;572,499469210491 24/11/2005 00:00:00;572,499469210491 24/11/2005 00:00:00;572,499469210491 25/11/2005 00:00:00;575,820816144871 25/11/2005 00:00:00;575,820816144871 25/11/2005 00:00:00;575,820816144871 28/11/2005 00:00:00;570,642033484155 28/11/2005 00:00:00;570,642033484155 28/11/2005 00:00:00;570,642033484155 29/11/2005 00:00:00;571,460564482201 29/11/2005 00:00:00;571,460564482201 29/11/2005 00:00:00;571,460564482201 30/11/2005 00:00:00;571,972146355980 30/11/2005 00:00:00;571,972146355980 30/11/2005 00:00:00;571,972146355980 01/12/2005 00:00:00;572,908734709514 01/12/2005 00:00:00;572,908734709514 01/12/2005 00:00:00;572,908734709514 02/12/2005 00:00:00;573,853193553413 02/12/2005 00:00:00;573,853193553413 02/12/2005 00:00:00;573,853193553413 05/12/2005 00:00:00;575,073119560117 05/12/2005 00:00:00;575,073119560117 05/12/2005 00:00:00;575,073119560117 06/12/2005 00:00:00;573,310129718171 06/12/2005 00:00:00;573,310129718171 06/12/2005 00:00:00;573,310129718171 07/12/2005 00:00:00;575,332845742189 07/12/2005 00:00:00;575,332845742189 07/12/2005 00:00:00;575,332845742189 08/12/2005 00:00:00;573,743006688292 08/12/2005 00:00:00;573,743006688292 08/12/2005 00:00:00;573,743006688292 09/12/2005 00:00:00;573,239295304878 09/12/2005 00:00:00;573,239295304878 09/12/2005 00:00:00;573,239295304878 12/12/2005 00:00:00;572,711972450368 12/12/2005 00:00:00;572,711972450368 12/12/2005 00:00:00;572,711972450368 13/12/2005 00:00:00;574,474962292314 13/12/2005 00:00:00;574,474962292314 13/12/2005 00:00:00;574,474962292314 14/12/2005 00:00:00;573,018921574635 14/12/2005 00:00:00;573,018921574635 14/12/2005 00:00:00;573,018921574635 15/12/2005 00:00:00;576,741663517673 15/12/2005 00:00:00;576,741663517673 15/12/2005 00:00:00;576,741663517673 16/12/2005 00:00:00;579,984305548395 16/12/2005 00:00:00;579,984305548395 16/12/2005 00:00:00;579,984305548395 19/12/2005 00:00:00;581,212102045464 19/12/2005 00:00:00;581,212102045464 19/12/2005 00:00:00;581,212102045464 20/12/2005 00:00:00;580,818577527173 20/12/2005 00:00:00;580,818577527173 20/12/2005 00:00:00;580,818577527173 21/12/2005 00:00:00;580,283384182296 21/12/2005 00:00:00;580,283384182296 21/12/2005 00:00:00;580,283384182296 22/12/2005 00:00:00;580,456534970344 22/12/2005 00:00:00;580,456534970344 22/12/2005 00:00:00;580,456534970344 23/12/2005 00:00:00;584,147794951919 23/12/2005 00:00:00;584,147794951919 23/12/2005 00:00:00;584,147794951919 27/12/2005 00:00:00;581,739424899975 27/12/2005 00:00:00;581,739424899975 27/12/2005 00:00:00;581,739424899975 28/12/2005 00:00:00;581,408864304610 28/12/2005 00:00:00;581,408864304610 28/12/2005 00:00:00;581,408864304610 29/12/2005 00:00:00;583,423709838262 29/12/2005 00:00:00;583,423709838262 29/12/2005 00:00:00;583,423709838262 30/12/2005 00:00:00;586,642740397887 30/12/2005 00:00:00;586,642740397887 30/12/2005 00:00:00;586,642740397887 02/01/2006 00:00:00;588,964535055807 02/01/2006 00:00:00;588,964535055807 02/01/2006 00:00:00;588,964535055807 03/01/2006 00:00:00;594,056742322499 03/01/2006 00:00:00;594,056742322499 03/01/2006 00:00:00;594,056742322499 04/01/2006 00:00:00;598,779036541997 04/01/2006 00:00:00;598,779036541997 04/01/2006 00:00:00;598,779036541997 05/01/2006 00:00:00;602,659188292351 05/01/2006 00:00:00;602,659188292351 05/01/2006 00:00:00;602,659188292351 06/01/2006 00:00:00;600,313782163334 06/01/2006 00:00:00;600,313782163334 06/01/2006 00:00:00;600,313782163334 09/01/2006 00:00:00;599,377193809800 09/01/2006 00:00:00;599,377193809800 09/01/2006 00:00:00;599,377193809800 10/01/2006 00:00:00;600,101278923456 10/01/2006 00:00:00;600,101278923456 10/01/2006 00:00:00;600,101278923456 11/01/2006 00:00:00;599,849423231750 11/01/2006 00:00:00;599,849423231750 11/01/2006 00:00:00;599,849423231750 12/01/2006 00:00:00;603,021230849179 12/01/2006 00:00:00;603,021230849179 12/01/2006 00:00:00;603,021230849179 13/01/2006 00:00:00;601,462873756745 13/01/2006 00:00:00;601,462873756745 13/01/2006 00:00:00;601,462873756745 16/01/2006 00:00:00;602,800857118936 16/01/2006 00:00:00;602,800857118936 16/01/2006 00:00:00;602,800857118936 17/01/2006 00:00:00;601,958714649792 17/01/2006 00:00:00;601,958714649792 17/01/2006 00:00:00;601,958714649792 18/01/2006 00:00:00;601,754081900281 18/01/2006 00:00:00;601,754081900281 18/01/2006 00:00:00;601,754081900281 19/01/2006 00:00:00;607,216202214167 19/01/2006 00:00:00;607,216202214167 19/01/2006 00:00:00;607,216202214167 20/01/2006 00:00:00;607,554633299897 20/01/2006 00:00:00;607,554633299897 20/01/2006 00:00:00;607,554633299897 23/01/2006 00:00:00;605,405989430026 23/01/2006 00:00:00;605,405989430026 23/01/2006 00:00:00;605,405989430026 24/01/2006 00:00:00;603,957819202713 24/01/2006 00:00:00;603,957819202713 24/01/2006 00:00:00;603,957819202713 25/01/2006 00:00:00;609,238918238185 25/01/2006 00:00:00;609,238918238185 25/01/2006 00:00:00;609,238918238185 26/01/2006 00:00:00;615,157526993289 26/01/2006 00:00:00;615,157526993289 26/01/2006 00:00:00;615,157526993289 27/01/2006 00:00:00;613,685745294879 27/01/2006 00:00:00;613,685745294879 27/01/2006 00:00:00;613,685745294879 30/01/2006 00:00:00;616,101985837189 30/01/2006 00:00:00;616,101985837189 30/01/2006 00:00:00;616,101985837189 31/01/2006 00:00:00;620,737704662663 31/01/2006 00:00:00;620,737704662663 31/01/2006 00:00:00;620,737704662663 01/02/2006 00:00:00;626,601219985206 01/02/2006 00:00:00;626,601219985206 01/02/2006 00:00:00;626,601219985206 02/02/2006 00:00:00;629,450337497637 02/02/2006 00:00:00;629,450337497637 02/02/2006 00:00:00;629,450337497637 03/02/2006 00:00:00;625,696113593136 03/02/2006 00:00:00;625,696113593136 03/02/2006 00:00:00;625,696113593136 06/02/2006 00:00:00;631,598981367508 06/02/2006 00:00:00;631,598981367508 06/02/2006 00:00:00;631,598981367508 07/02/2006 00:00:00;630,253127514951 07/02/2006 00:00:00;630,253127514951 07/02/2006 00:00:00;630,253127514951 08/02/2006 00:00:00;631,354996166167 08/02/2006 00:00:00;631,354996166167 08/02/2006 00:00:00;631,354996166167 09/02/2006 00:00:00;635,431910175667 09/02/2006 00:00:00;635,431910175667 09/02/2006 00:00:00;635,431910175667 10/02/2006 00:00:00;636,801375499322 10/02/2006 00:00:00;636,801375499322 10/02/2006 00:00:00;636,801375499322 13/02/2006 00:00:00;644,396398702348 13/02/2006 00:00:00;644,396398702348 13/02/2006 00:00:00;644,396398702348 14/02/2006 00:00:00;647,796450540387 14/02/2006 00:00:00;647,796450540387 14/02/2006 00:00:00;647,796450540387 15/02/2006 00:00:00;654,903503340731 15/02/2006 00:00:00;654,903503340731 15/02/2006 00:00:00;654,903503340731 16/02/2006 00:00:00;658,602633812671 16/02/2006 00:00:00;658,602633812671 16/02/2006 00:00:00;658,602633812671 17/02/2006 00:00:00;656,934089855115 17/02/2006 00:00:00;656,934089855115 17/02/2006 00:00:00;656,934089855115 20/02/2006 00:00:00;662,585101937782 20/02/2006 00:00:00;662,585101937782 20/02/2006 00:00:00;662,585101937782 21/02/2006 00:00:00;666,118952112039 21/02/2006 00:00:00;666,118952112039 21/02/2006 00:00:00;666,118952112039 22/02/2006 00:00:00;666,465253688136 22/02/2006 00:00:00;666,465253688136 22/02/2006 00:00:00;666,465253688136 23/02/2006 00:00:00;665,457830921309 23/02/2006 00:00:00;665,457830921309 23/02/2006 00:00:00;665,457830921309 24/02/2006 00:00:00;666,134693092771 24/02/2006 00:00:00;666,134693092771 24/02/2006 00:00:00;666,134693092771 27/02/2006 00:00:00;675,917712617498 27/02/2006 00:00:00;675,917712617498 27/02/2006 00:00:00;675,917712617498 28/02/2006 00:00:00;674,272780131039 28/02/2006 00:00:00;674,272780131039 28/02/2006 00:00:00;674,272780131039 01/03/2006 00:00:00;694,161509285492 01/03/2006 00:00:00;694,161509285492 01/03/2006 00:00:00;694,161509285492 02/03/2006 00:00:00;694,476328900125 02/03/2006 00:00:00;694,476328900125 02/03/2006 00:00:00;694,476328900125 03/03/2006 00:00:00;690,863773822209 03/03/2006 00:00:00;690,863773822209 03/03/2006 00:00:00;690,863773822209 06/03/2006 00:00:00;698,151847900968 06/03/2006 00:00:00;698,151847900968 06/03/2006 00:00:00;698,151847900968 07/03/2006 00:00:00;692,642504644887 07/03/2006 00:00:00;692,642504644887 07/03/2006 00:00:00;692,642504644887 08/03/2006 00:00:00;689,085042999531 08/03/2006 00:00:00;689,085042999531 08/03/2006 00:00:00;689,085042999531 09/03/2006 00:00:00;687,463721984170 09/03/2006 00:00:00;687,463721984170 09/03/2006 00:00:00;687,463721984170 10/03/2006 00:00:00;688,966985644044 10/03/2006 00:00:00;688,966985644044 10/03/2006 00:00:00;688,966985644044 13/03/2006 00:00:00;690,918867254770 13/03/2006 00:00:00;690,918867254770 13/03/2006 00:00:00;690,918867254770 14/03/2006 00:00:00;691,871196589035 14/03/2006 00:00:00;691,871196589035 14/03/2006 00:00:00;691,871196589035 15/03/2006 00:00:00;693,437424171835 15/03/2006 00:00:00;693,437424171835 15/03/2006 00:00:00;693,437424171835 16/03/2006 00:00:00;699,088436254502 16/03/2006 00:00:00;699,088436254502 16/03/2006 00:00:00;699,088436254502 17/03/2006 00:00:00;698,474538005967 17/03/2006 00:00:00;698,474538005967 17/03/2006 00:00:00;698,474538005967 20/03/2006 00:00:00;700,481513049253 20/03/2006 00:00:00;700,481513049253 20/03/2006 00:00:00;700,481513049253 21/03/2006 00:00:00;701,976906218761 21/03/2006 00:00:00;701,976906218761 21/03/2006 00:00:00;701,976906218761 22/03/2006 00:00:00;704,015363223511 22/03/2006 00:00:00;704,015363223511 22/03/2006 00:00:00;704,015363223511 23/03/2006 00:00:00;705,880669440213 23/03/2006 00:00:00;705,880669440213 23/03/2006 00:00:00;705,880669440213 24/03/2006 00:00:00;702,236632400833 24/03/2006 00:00:00;702,236632400833 24/03/2006 00:00:00;702,236632400833 27/03/2006 00:00:00;703,432946936440 27/03/2006 00:00:00;703,432946936440 27/03/2006 00:00:00;703,432946936440 28/03/2006 00:00:00;702,031999651322 28/03/2006 00:00:00;702,031999651322 28/03/2006 00:00:00;702,031999651322 29/03/2006 00:00:00;706,030208757163 29/03/2006 00:00:00;706,030208757163 29/03/2006 00:00:00;706,030208757163 30/03/2006 00:00:00;706,982538091429 30/03/2006 00:00:00;706,982538091429 30/03/2006 00:00:00;706,982538091429 31/03/2006 00:00:00;709,611281873616 31/03/2006 00:00:00;709,611281873616 31/03/2006 00:00:00;709,611281873616 03/04/2006 00:00:00;709,107570490203 03/04/2006 00:00:00;709,107570490203 03/04/2006 00:00:00;709,107570490203 04/04/2006 00:00:00;712,712255077753 04/04/2006 00:00:00;712,712255077753 04/04/2006 00:00:00;712,712255077753 05/04/2006 00:00:00;718,544288438833 05/04/2006 00:00:00;718,544288438833 05/04/2006 00:00:00;718,544288438833 06/04/2006 00:00:00;720,448947107364 06/04/2006 00:00:00;720,448947107364 06/04/2006 00:00:00;720,448947107364 07/04/2006 00:00:00;717,725757440787 07/04/2006 00:00:00;717,725757440787 07/04/2006 00:00:00;717,725757440787 10/04/2006 00:00:00;714,467374429333 10/04/2006 00:00:00;714,467374429333 10/04/2006 00:00:00;714,467374429333 11/04/2006 00:00:00;700,961612961568 11/04/2006 00:00:00;700,961612961568 11/04/2006 00:00:00;700,961612961568 12/04/2006 00:00:00;692,138793261473 12/04/2006 00:00:00;692,138793261473 12/04/2006 00:00:00;692,138793261473 13/04/2006 00:00:00;696,160613838412 13/04/2006 00:00:00;696,160613838412 13/04/2006 00:00:00;696,160613838412 18/04/2006 00:00:00;696,656454731459 18/04/2006 00:00:00;696,656454731459 18/04/2006 00:00:00;696,656454731459 19/04/2006 00:00:00;700,064377059864 19/04/2006 00:00:00;700,064377059864 19/04/2006 00:00:00;700,064377059864 20/04/2006 00:00:00;703,220443696562 20/04/2006 00:00:00;703,220443696562 20/04/2006 00:00:00;703,220443696562 21/04/2006 00:00:00;708,910808231057 21/04/2006 00:00:00;708,910808231057 21/04/2006 00:00:00;708,910808231057 24/04/2006 00:00:00;708,847844308130 24/04/2006 00:00:00;708,847844308130 24/04/2006 00:00:00;708,847844308130 25/04/2006 00:00:00;709,422390104836 25/04/2006 00:00:00;709,422390104836 25/04/2006 00:00:00;709,422390104836 26/04/2006 00:00:00;707,832551050938 26/04/2006 00:00:00;707,832551050938 26/04/2006 00:00:00;707,832551050938 27/04/2006 00:00:00;700,182434415351 27/04/2006 00:00:00;700,182434415351 27/04/2006 00:00:00;700,182434415351 28/04/2006 00:00:00;698,103976766650 28/04/2006 00:00:00;698,103976766650 28/04/2006 00:00:00;698,103976766650 02/05/2006 00:00:00;702,405900737217 02/05/2006 00:00:00;702,405900737217 02/05/2006 00:00:00;702,405900737217 03/05/2006 00:00:00;703,775427094888 03/05/2006 00:00:00;703,775427094888 03/05/2006 00:00:00;703,775427094888 04/05/2006 00:00:00;703,412905411975 04/05/2006 00:00:00;703,412905411975 04/05/2006 00:00:00;703,412905411975 05/05/2006 00:00:00;708,705721982503 05/05/2006 00:00:00;708,705721982503 05/05/2006 00:00:00;708,705721982503 09/05/2006 00:00:00;718,888553253656 09/05/2006 00:00:00;718,888553253656 09/05/2006 00:00:00;718,888553253656 10/05/2006 00:00:00;720,161407162550 10/05/2006 00:00:00;720,161407162550 10/05/2006 00:00:00;720,161407162550 11/05/2006 00:00:00;717,752651980529 11/05/2006 00:00:00;717,752651980529 11/05/2006 00:00:00;717,752651980529 12/05/2006 00:00:00;704,371573862344 12/05/2006 00:00:00;704,371573862344 12/05/2006 00:00:00;704,371573862344 15/05/2006 00:00:00;692,376134176627 15/05/2006 00:00:00;692,376134176627 15/05/2006 00:00:00;692,376134176627 16/05/2006 00:00:00;688,493124150760 16/05/2006 00:00:00;688,493124150760 16/05/2006 00:00:00;688,493124150760 17/05/2006 00:00:00;677,263008017858 17/05/2006 00:00:00;677,263008017858 17/05/2006 00:00:00;677,263008017858 18/05/2006 00:00:00;663,672472927324 18/05/2006 00:00:00;663,672472927324 18/05/2006 00:00:00;663,672472927324 19/05/2006 00:00:00;663,253558982624 19/05/2006 00:00:00;663,253558982624 19/05/2006 00:00:00;663,253558982624 22/05/2006 00:00:00;634,155151900816 22/05/2006 00:00:00;634,155151900816 22/05/2006 00:00:00;634,155151900816 23/05/2006 00:00:00;649,324670321371 23/05/2006 00:00:00;649,324670321371 23/05/2006 00:00:00;649,324670321371 24/05/2006 00:00:00;647,504005869409 24/05/2006 00:00:00;647,504005869409 24/05/2006 00:00:00;647,504005869409 26/05/2006 00:00:00;668,683328188919 26/05/2006 00:00:00;668,683328188919 26/05/2006 00:00:00;668,683328188919 29/05/2006 00:00:00;665,622033977655 29/05/2006 00:00:00;665,622033977655 29/05/2006 00:00:00;665,622033977655 30/05/2006 00:00:00;657,727117327552 30/05/2006 00:00:00;657,727117327552 30/05/2006 00:00:00;657,727117327552 31/05/2006 00:00:00;662,899093337109 31/05/2006 00:00:00;662,899093337109 31/05/2006 00:00:00;662,899093337109 01/06/2006 00:00:00;666,596814502821 01/06/2006 00:00:00;666,596814502821 01/06/2006 00:00:00;666,596814502821 02/06/2006 00:00:00;672,783851224534 02/06/2006 00:00:00;672,783851224534 02/06/2006 00:00:00;672,783851224534 06/06/2006 00:00:00;660,530618342078 06/06/2006 00:00:00;660,530618342078 06/06/2006 00:00:00;660,530618342078 07/06/2006 00:00:00;664,171947246003 07/06/2006 00:00:00;664,171947246003 07/06/2006 00:00:00;664,171947246003 08/06/2006 00:00:00;650,331674996129 08/06/2006 00:00:00;650,331674996129 08/06/2006 00:00:00;650,331674996129 09/06/2006 00:00:00;648,269329422225 09/06/2006 00:00:00;648,269329422225 09/06/2006 00:00:00;648,269329422225 12/06/2006 00:00:00;645,683341417446 12/06/2006 00:00:00;645,683341417446 12/06/2006 00:00:00;645,683341417446 13/06/2006 00:00:00;626,590532784034 13/06/2006 00:00:00;626,590532784034 13/06/2006 00:00:00;626,590532784034 14/06/2006 00:00:00;632,906466104116 14/06/2006 00:00:00;632,906466104116 14/06/2006 00:00:00;632,906466104116 15/06/2006 00:00:00;656,148133997531 15/06/2006 00:00:00;656,148133997531 15/06/2006 00:00:00;656,148133997531 16/06/2006 00:00:00;646,392272708475 16/06/2006 00:00:00;646,392272708475 16/06/2006 00:00:00;646,392272708475 19/06/2006 00:00:00;656,091741735745 19/06/2006 00:00:00;656,091741735745 19/06/2006 00:00:00;656,091741735745 20/06/2006 00:00:00;658,033246748678 20/06/2006 00:00:00;658,033246748678 20/06/2006 00:00:00;658,033246748678 21/06/2006 00:00:00;658,750234077106 21/06/2006 00:00:00;658,750234077106 21/06/2006 00:00:00;658,750234077106 22/06/2006 00:00:00;659,894191387631 22/06/2006 00:00:00;659,894191387631 22/06/2006 00:00:00;659,894191387631 23/06/2006 00:00:00;662,939373524099 23/06/2006 00:00:00;662,939373524099 23/06/2006 00:00:00;662,939373524099 26/06/2006 00:00:00;661,199269446117 26/06/2006 00:00:00;661,199269446117 26/06/2006 00:00:00;661,199269446117 27/06/2006 00:00:00;660,981756436369 27/06/2006 00:00:00;660,981756436369 27/06/2006 00:00:00;660,981756436369 28/06/2006 00:00:00;660,498394192486 28/06/2006 00:00:00;660,498394192486 28/06/2006 00:00:00;660,498394192486 29/06/2006 00:00:00;670,632889239250 29/06/2006 00:00:00;670,632889239250 29/06/2006 00:00:00;670,632889239250 30/06/2006 00:00:00;677,577193476382 30/06/2006 00:00:00;677,577193476382 30/06/2006 00:00:00;677,577193476382 03/07/2006 00:00:00;679,091728507218 03/07/2006 00:00:00;679,091728507218 03/07/2006 00:00:00;679,091728507218 04/07/2006 00:00:00;688,412563776778 04/07/2006 00:00:00;688,412563776778 04/07/2006 00:00:00;688,412563776778 05/07/2006 00:00:00;678,906439647062 05/07/2006 00:00:00;678,906439647062 05/07/2006 00:00:00;678,906439647062 06/07/2006 00:00:00;680,606263538054 06/07/2006 00:00:00;680,606263538054 06/07/2006 00:00:00;680,606263538054 07/07/2006 00:00:00;678,060555720265 07/07/2006 00:00:00;678,060555720265 07/07/2006 00:00:00;678,060555720265 10/07/2006 00:00:00;681,307138791685 10/07/2006 00:00:00;681,307138791685 10/07/2006 00:00:00;681,307138791685 11/07/2006 00:00:00;682,314143466443 11/07/2006 00:00:00;682,314143466443 11/07/2006 00:00:00;682,314143466443 12/07/2006 00:00:00;685,979640482562 12/07/2006 00:00:00;685,979640482562 12/07/2006 00:00:00;685,979640482562 13/07/2006 00:00:00;680,042340920189 13/07/2006 00:00:00;680,042340920189 13/07/2006 00:00:00;680,042340920189 17/07/2006 00:00:00;670,391208117308 17/07/2006 00:00:00;670,391208117308 17/07/2006 00:00:00;670,391208117308 18/07/2006 00:00:00;671,994359559523 18/07/2006 00:00:00;671,994359559523 18/07/2006 00:00:00;671,994359559523 19/07/2006 00:00:00;684,763178835454 19/07/2006 00:00:00;684,763178835454 19/07/2006 00:00:00;684,763178835454 20/07/2006 00:00:00;688,460900001166 20/07/2006 00:00:00;688,460900001166 20/07/2006 00:00:00;688,460900001166 21/07/2006 00:00:00;688,920094132855 21/07/2006 00:00:00;688,920094132855 21/07/2006 00:00:00;688,920094132855 24/07/2006 00:00:00;702,003098867312 24/07/2006 00:00:00;702,003098867312 24/07/2006 00:00:00;702,003098867312 25/07/2006 00:00:00;702,148107540477 25/07/2006 00:00:00;702,148107540477 25/07/2006 00:00:00;702,148107540477 26/07/2006 00:00:00;705,942501154965 26/07/2006 00:00:00;705,942501154965 26/07/2006 00:00:00;705,942501154965 27/07/2006 00:00:00;709,511325722307 27/07/2006 00:00:00;709,511325722307 27/07/2006 00:00:00;709,511325722307 28/07/2006 00:00:00;717,728483868333 28/07/2006 00:00:00;717,728483868333 28/07/2006 00:00:00;717,728483868333 31/07/2006 00:00:00;714,481900796913 31/07/2006 00:00:00;714,481900796913 31/07/2006 00:00:00;714,481900796913 01/08/2006 00:00:00;711,178925463707 01/08/2006 00:00:00;711,178925463707 01/08/2006 00:00:00;711,178925463707 02/08/2006 00:00:00;714,022706665223 02/08/2006 00:00:00;714,022706665223 02/08/2006 00:00:00;714,022706665223 03/08/2006 00:00:00;713,031814065261 03/08/2006 00:00:00;713,031814065261 03/08/2006 00:00:00;713,031814065261 04/08/2006 00:00:00;716,616750707400 04/08/2006 00:00:00;716,616750707400 04/08/2006 00:00:00;716,616750707400 07/08/2006 00:00:00;717,478746708993 07/08/2006 00:00:00;717,478746708993 07/08/2006 00:00:00;717,478746708993 08/08/2006 00:00:00;721,885399165734 08/08/2006 00:00:00;721,885399165734 08/08/2006 00:00:00;721,885399165734 09/08/2006 00:00:00;719,750549255247 09/08/2006 00:00:00;719,750549255247 09/08/2006 00:00:00;719,750549255247 10/08/2006 00:00:00;712,661236344950 10/08/2006 00:00:00;712,661236344950 10/08/2006 00:00:00;712,661236344950 11/08/2006 00:00:00;716,407293735050 11/08/2006 00:00:00;716,407293735050 11/08/2006 00:00:00;716,407293735050 14/08/2006 00:00:00;721,692054268180 14/08/2006 00:00:00;721,692054268180 14/08/2006 00:00:00;721,692054268180 16/08/2006 00:00:00;728,781367178476 16/08/2006 00:00:00;728,781367178476 16/08/2006 00:00:00;728,781367178476 17/08/2006 00:00:00;726,356499921659 17/08/2006 00:00:00;726,356499921659 17/08/2006 00:00:00;726,356499921659 18/08/2006 00:00:00;726,944590651718 18/08/2006 00:00:00;726,944590651718 18/08/2006 00:00:00;726,944590651718 21/08/2006 00:00:00;722,497658007986 21/08/2006 00:00:00;722,497658007986 21/08/2006 00:00:00;722,497658007986 22/08/2006 00:00:00;724,801684703833 22/08/2006 00:00:00;724,801684703833 22/08/2006 00:00:00;724,801684703833 23/08/2006 00:00:00;725,067533937969 23/08/2006 00:00:00;725,067533937969 23/08/2006 00:00:00;725,067533937969 24/08/2006 00:00:00;723,005188364064 24/08/2006 00:00:00;723,005188364064 24/08/2006 00:00:00;723,005188364064 25/08/2006 00:00:00;726,686797454979 25/08/2006 00:00:00;726,686797454979 25/08/2006 00:00:00;726,686797454979 28/08/2006 00:00:00;725,067533937968 28/08/2006 00:00:00;725,067533937968 28/08/2006 00:00:00;725,067533937968 29/08/2006 00:00:00;726,010090313542 29/08/2006 00:00:00;726,010090313542 29/08/2006 00:00:00;726,010090313542 30/08/2006 00:00:00;723,923576627443 30/08/2006 00:00:00;723,923576627443 30/08/2006 00:00:00;723,923576627443 31/08/2006 00:00:00;727,798530615912 31/08/2006 00:00:00;727,798530615912 31/08/2006 00:00:00;727,798530615912 01/09/2006 00:00:00;731,649316492187 01/09/2006 00:00:00;731,649316492187 01/09/2006 00:00:00;731,649316492187 04/09/2006 00:00:00;729,699755441855 04/09/2006 00:00:00;729,699755441855 04/09/2006 00:00:00;729,699755441855 05/09/2006 00:00:00;727,403784783407 05/09/2006 00:00:00;727,403784783407 05/09/2006 00:00:00;727,403784783407 06/09/2006 00:00:00;726,243715398085 06/09/2006 00:00:00;726,243715398085 06/09/2006 00:00:00;726,243715398085 07/09/2006 00:00:00;725,462279770473 07/09/2006 00:00:00;725,462279770473 07/09/2006 00:00:00;725,462279770473 08/09/2006 00:00:00;724,221650011171 08/09/2006 00:00:00;724,221650011171 08/09/2006 00:00:00;724,221650011171 11/09/2006 00:00:00;724,326378497346 11/09/2006 00:00:00;724,326378497346 11/09/2006 00:00:00;724,326378497346 12/09/2006 00:00:00;731,012889537739 12/09/2006 00:00:00;731,012889537739 12/09/2006 00:00:00;731,012889537739 13/09/2006 00:00:00;733,977511300227 13/09/2006 00:00:00;733,977511300227 13/09/2006 00:00:00;733,977511300227 14/09/2006 00:00:00;733,566653392926 14/09/2006 00:00:00;733,566653392926 14/09/2006 00:00:00;733,566653392926 15/09/2006 00:00:00;739,101151085396 15/09/2006 00:00:00;739,101151085396 15/09/2006 00:00:00;739,101151085396 18/09/2006 00:00:00;737,328822857821 18/09/2006 00:00:00;737,328822857821 18/09/2006 00:00:00;737,328822857821 19/09/2006 00:00:00;737,941081700074 19/09/2006 00:00:00;737,941081700074 19/09/2006 00:00:00;737,941081700074 20/09/2006 00:00:00;739,930922937396 20/09/2006 00:00:00;739,930922937396 20/09/2006 00:00:00;739,930922937396 21/09/2006 00:00:00;743,838101075457 21/09/2006 00:00:00;743,838101075457 21/09/2006 00:00:00;743,838101075457 22/09/2006 00:00:00;744,675928964856 22/09/2006 00:00:00;744,675928964856 22/09/2006 00:00:00;744,675928964856 25/09/2006 00:00:00;749,267870281752 25/09/2006 00:00:00;749,267870281752 25/09/2006 00:00:00;749,267870281752 26/09/2006 00:00:00;757,388355979001 26/09/2006 00:00:00;757,388355979001 26/09/2006 00:00:00;757,388355979001 27/09/2006 00:00:00;769,883269983398 27/09/2006 00:00:00;769,883269983398 27/09/2006 00:00:00;769,883269983398 28/09/2006 00:00:00;774,604107898664 28/09/2006 00:00:00;774,604107898664 28/09/2006 00:00:00;774,604107898664 29/09/2006 00:00:00;777,101479492064 29/09/2006 00:00:00;777,101479492064 29/09/2006 00:00:00;777,101479492064 02/10/2006 00:00:00;781,749813070747 02/10/2006 00:00:00;781,749813070747 02/10/2006 00:00:00;781,749813070747 03/10/2006 00:00:00;783,683262046282 03/10/2006 00:00:00;783,683262046282 03/10/2006 00:00:00;783,683262046282 04/10/2006 00:00:00;787,944905829858 04/10/2006 00:00:00;787,944905829858 04/10/2006 00:00:00;787,944905829858 05/10/2006 00:00:00;788,911630317626 05/10/2006 00:00:00;788,911630317626 05/10/2006 00:00:00;788,911630317626 06/10/2006 00:00:00;791,997092641084 06/10/2006 00:00:00;791,997092641084 06/10/2006 00:00:00;791,997092641084 09/10/2006 00:00:00;787,977129979450 09/10/2006 00:00:00;787,977129979450 09/10/2006 00:00:00;787,977129979450 10/10/2006 00:00:00;788,653837120888 10/10/2006 00:00:00;788,653837120888 10/10/2006 00:00:00;788,653837120888 11/10/2006 00:00:00;785,648935171410 11/10/2006 00:00:00;785,648935171410 11/10/2006 00:00:00;785,648935171410 12/10/2006 00:00:00;787,002349454284 12/10/2006 00:00:00;787,002349454284 12/10/2006 00:00:00;787,002349454284 13/10/2006 00:00:00;788,283259400577 13/10/2006 00:00:00;788,283259400577 13/10/2006 00:00:00;788,283259400577 16/10/2006 00:00:00;788,766621644460 16/10/2006 00:00:00;788,766621644460 16/10/2006 00:00:00;788,766621644460 17/10/2006 00:00:00;782,692369446320 17/10/2006 00:00:00;782,692369446320 17/10/2006 00:00:00;782,692369446320 18/10/2006 00:00:00;787,364871137197 18/10/2006 00:00:00;787,364871137197 18/10/2006 00:00:00;787,364871137197 19/10/2006 00:00:00;784,754715020224 19/10/2006 00:00:00;784,754715020224 19/10/2006 00:00:00;784,754715020224 20/10/2006 00:00:00;786,825116631527 20/10/2006 00:00:00;786,825116631527 20/10/2006 00:00:00;786,825116631527 23/10/2006 00:00:00;788,871350130635 23/10/2006 00:00:00;788,871350130635 23/10/2006 00:00:00;788,871350130635 24/10/2006 00:00:00;791,449282098016 24/10/2006 00:00:00;791,449282098016 24/10/2006 00:00:00;791,449282098016 25/10/2006 00:00:00;791,779579631336 25/10/2006 00:00:00;791,779579631336 25/10/2006 00:00:00;791,779579631336 26/10/2006 00:00:00;791,779579631336 26/10/2006 00:00:00;791,779579631336 26/10/2006 00:00:00;791,779579631336 27/10/2006 00:00:00;789,942803104578 27/10/2006 00:00:00;789,942803104578 27/10/2006 00:00:00;789,942803104578 30/10/2006 00:00:00;785,544206685234 30/10/2006 00:00:00;785,544206685234 30/10/2006 00:00:00;785,544206685234 31/10/2006 00:00:00;795,775374180776 31/10/2006 00:00:00;795,775374180776 31/10/2006 00:00:00;795,775374180776 02/11/2006 00:00:00;796,484305471806 02/11/2006 00:00:00;796,484305471806 02/11/2006 00:00:00;796,484305471806 03/11/2006 00:00:00;801,599889219576 03/11/2006 00:00:00;801,599889219576 03/11/2006 00:00:00;801,599889219576 06/11/2006 00:00:00;802,324932585402 06/11/2006 00:00:00;802,324932585402 06/11/2006 00:00:00;802,324932585402 07/11/2006 00:00:00;806,135438274686 07/11/2006 00:00:00;806,135438274686 07/11/2006 00:00:00;806,135438274686 08/11/2006 00:00:00;801,865738453712 08/11/2006 00:00:00;801,865738453712 08/11/2006 00:00:00;801,865738453712 09/11/2006 00:00:00;805,200937936511 09/11/2006 00:00:00;805,200937936511 09/11/2006 00:00:00;805,200937936511 10/11/2006 00:00:00;805,281498310491 10/11/2006 00:00:00;805,281498310491 10/11/2006 00:00:00;805,281498310491 13/11/2006 00:00:00;804,201989299151 13/11/2006 00:00:00;804,201989299151 13/11/2006 00:00:00;804,201989299151 14/11/2006 00:00:00;805,039817188549 14/11/2006 00:00:00;805,039817188549 14/11/2006 00:00:00;805,039817188549 15/11/2006 00:00:00;810,703211479388 15/11/2006 00:00:00;810,703211479388 15/11/2006 00:00:00;810,703211479388 16/11/2006 00:00:00;815,125976010926 16/11/2006 00:00:00;815,125976010926 16/11/2006 00:00:00;815,125976010926 17/11/2006 00:00:00;813,377815895546 17/11/2006 00:00:00;813,377815895546 17/11/2006 00:00:00;813,377815895546 20/11/2006 00:00:00;814,852070739391 20/11/2006 00:00:00;814,852070739391 20/11/2006 00:00:00;814,852070739391 21/11/2006 00:00:00;824,317914682117 21/11/2006 00:00:00;824,317914682117 21/11/2006 00:00:00;824,317914682117 22/11/2006 00:00:00;824,857669187787 22/11/2006 00:00:00;824,857669187787 22/11/2006 00:00:00;824,857669187787 23/11/2006 00:00:00;825,042958047942 23/11/2006 00:00:00;825,042958047942 23/11/2006 00:00:00;825,042958047942 24/11/2006 00:00:00;822,505306267552 24/11/2006 00:00:00;822,505306267552 24/11/2006 00:00:00;822,505306267552 27/11/2006 00:00:00;811,492703144399 27/11/2006 00:00:00;811,492703144399 27/11/2006 00:00:00;811,492703144399 28/11/2006 00:00:00;810,638763180204 28/11/2006 00:00:00;810,638763180204 28/11/2006 00:00:00;810,638763180204 29/11/2006 00:00:00;816,777463677529 29/11/2006 00:00:00;816,777463677529 29/11/2006 00:00:00;816,777463677529 30/11/2006 00:00:00;816,753295565334 30/11/2006 00:00:00;816,753295565334 30/11/2006 00:00:00;816,753295565334 01/12/2006 00:00:00;814,747342253216 01/12/2006 00:00:00;814,747342253216 01/12/2006 00:00:00;814,747342253216 04/12/2006 00:00:00;823,182013408989 04/12/2006 00:00:00;823,182013408989 04/12/2006 00:00:00;823,182013408989 05/12/2006 00:00:00;823,947336961805 05/12/2006 00:00:00;823,947336961805 05/12/2006 00:00:00;823,947336961805 06/12/2006 00:00:00;826,452764592603 06/12/2006 00:00:00;826,452764592603 06/12/2006 00:00:00;826,452764592603 07/12/2006 00:00:00;825,848561787748 07/12/2006 00:00:00;825,848561787748 07/12/2006 00:00:00;825,848561787748 08/12/2006 00:00:00;827,210032108021 08/12/2006 00:00:00;827,210032108021 08/12/2006 00:00:00;827,210032108021 11/12/2006 00:00:00;833,018435072025 11/12/2006 00:00:00;833,018435072025 11/12/2006 00:00:00;833,018435072025 12/12/2006 00:00:00;834,919659897969 12/12/2006 00:00:00;834,919659897969 12/12/2006 00:00:00;834,919659897969 13/12/2006 00:00:00;842,959585221237 13/12/2006 00:00:00;842,959585221237 13/12/2006 00:00:00;842,959585221237 14/12/2006 00:00:00;848,921052895804 14/12/2006 00:00:00;848,921052895804 14/12/2006 00:00:00;848,921052895804 15/12/2006 00:00:00;855,744516571964 15/12/2006 00:00:00;855,744516571964 15/12/2006 00:00:00;855,744516571964 18/12/2006 00:00:00;858,346616651539 18/12/2006 00:00:00;858,346616651539 18/12/2006 00:00:00;858,346616651539 19/12/2006 00:00:00;849,114397793357 19/12/2006 00:00:00;849,114397793357 19/12/2006 00:00:00;849,114397793357 20/12/2006 00:00:00;853,641890811069 20/12/2006 00:00:00;853,641890811069 20/12/2006 00:00:00;853,641890811069 21/12/2006 00:00:00;859,111940204355 21/12/2006 00:00:00;859,111940204355 21/12/2006 00:00:00;859,111940204355 22/12/2006 00:00:00;856,388999563809 22/12/2006 00:00:00;856,388999563809 22/12/2006 00:00:00;856,388999563809 27/12/2006 00:00:00;867,321042312982 27/12/2006 00:00:00;867,321042312982 27/12/2006 00:00:00;867,321042312982 28/12/2006 00:00:00;873,089165089996 28/12/2006 00:00:00;873,089165089996 28/12/2006 00:00:00;873,089165089996 29/12/2006 00:00:00;878,768671455631 29/12/2006 00:00:00;878,768671455631 29/12/2006 00:00:00;878,768671455631 02/01/2007 00:00:00;892,230309947796 02/01/2007 00:00:00;892,230309947796 02/01/2007 00:00:00;892,230309947796 03/01/2007 00:00:00;886,695812255326 03/01/2007 00:00:00;886,695812255326 03/01/2007 00:00:00;886,695812255326 04/01/2007 00:00:00;887,042221863443 04/01/2007 00:00:00;887,042221863443 04/01/2007 00:00:00;887,042221863443 05/01/2007 00:00:00;883,352556735130 05/01/2007 00:00:00;883,352556735130 05/01/2007 00:00:00;883,352556735130 08/01/2007 00:00:00;878,623662782466 08/01/2007 00:00:00;878,623662782466 08/01/2007 00:00:00;878,623662782466 09/01/2007 00:00:00;878,873399941806 09/01/2007 00:00:00;878,873399941806 09/01/2007 00:00:00;878,873399941806 10/01/2007 00:00:00;876,730493993921 10/01/2007 00:00:00;876,730493993921 10/01/2007 00:00:00;876,730493993921 11/01/2007 00:00:00;880,831017029535 11/01/2007 00:00:00;880,831017029535 11/01/2007 00:00:00;880,831017029535 12/01/2007 00:00:00;881,918582078274 12/01/2007 00:00:00;881,918582078274 12/01/2007 00:00:00;881,918582078274 15/01/2007 00:00:00;888,725933679638 15/01/2007 00:00:00;888,725933679638 15/01/2007 00:00:00;888,725933679638 16/01/2007 00:00:00;890,594934355989 16/01/2007 00:00:00;890,594934355989 16/01/2007 00:00:00;890,594934355989 17/01/2007 00:00:00;890,490205869814 17/01/2007 00:00:00;890,490205869814 17/01/2007 00:00:00;890,490205869814 18/01/2007 00:00:00;889,249576110512 18/01/2007 00:00:00;889,249576110512 18/01/2007 00:00:00;889,249576110512 19/01/2007 00:00:00;896,355001095605 19/01/2007 00:00:00;896,355001095605 19/01/2007 00:00:00;896,355001095605 22/01/2007 00:00:00;908,100703621982 22/01/2007 00:00:00;908,100703621982 22/01/2007 00:00:00;908,100703621982 23/01/2007 00:00:00;910,163049195886 23/01/2007 00:00:00;910,163049195886 23/01/2007 00:00:00;910,163049195886 24/01/2007 00:00:00;921,087035907661 24/01/2007 00:00:00;921,087035907661 24/01/2007 00:00:00;921,087035907661 25/01/2007 00:00:00;916,559542889949 25/01/2007 00:00:00;916,559542889949 25/01/2007 00:00:00;916,559542889949 26/01/2007 00:00:00;909,977760335731 26/01/2007 00:00:00;909,977760335731 26/01/2007 00:00:00;909,977760335731 29/01/2007 00:00:00;916,140628945250 29/01/2007 00:00:00;916,140628945250 29/01/2007 00:00:00;916,140628945250 30/01/2007 00:00:00;913,836602249403 30/01/2007 00:00:00;913,836602249403 30/01/2007 00:00:00;913,836602249403 31/01/2007 00:00:00;910,364450130838 31/01/2007 00:00:00;910,364450130838 31/01/2007 00:00:00;910,364450130838 01/02/2007 00:00:00;915,890891785910 01/02/2007 00:00:00;915,890891785910 01/02/2007 00:00:00;915,890891785910 02/02/2007 00:00:00;934,806467596564 02/02/2007 00:00:00;934,806467596564 02/02/2007 00:00:00;934,806467596564 05/02/2007 00:00:00;946,673010683913 05/02/2007 00:00:00;946,673010683913 05/02/2007 00:00:00;946,673010683913 06/02/2007 00:00:00;956,557768571337 06/02/2007 00:00:00;956,557768571337 06/02/2007 00:00:00;956,557768571337 07/02/2007 00:00:00;964,202948062100 07/02/2007 00:00:00;964,202948062100 07/02/2007 00:00:00;964,202948062100 08/02/2007 00:00:00;948,703132108225 08/02/2007 00:00:00;948,703132108225 08/02/2007 00:00:00;948,703132108225 09/02/2007 00:00:00;957,983687190794 09/02/2007 00:00:00;957,983687190794 09/02/2007 00:00:00;957,983687190794 12/02/2007 00:00:00;960,464946709398 12/02/2007 00:00:00;960,464946709398 12/02/2007 00:00:00;960,464946709398 13/02/2007 00:00:00;960,585787270369 13/02/2007 00:00:00;960,585787270369 13/02/2007 00:00:00;960,585787270369 14/02/2007 00:00:00;970,341648559425 14/02/2007 00:00:00;970,341648559425 14/02/2007 00:00:00;970,341648559425 15/02/2007 00:00:00;981,241467159005 15/02/2007 00:00:00;981,241467159005 15/02/2007 00:00:00;981,241467159005 16/02/2007 00:00:00;978,236565209527 16/02/2007 00:00:00;978,236565209527 16/02/2007 00:00:00;978,236565209527 19/02/2007 00:00:00;992,745488563441 19/02/2007 00:00:00;992,745488563441 19/02/2007 00:00:00;992,745488563441 20/02/2007 00:00:00;988,975263061147 20/02/2007 00:00:00;988,975263061147 20/02/2007 00:00:00;988,975263061147 21/02/2007 00:00:00;993,043561947169 21/02/2007 00:00:00;993,043561947169 21/02/2007 00:00:00;993,043561947169 22/02/2007 00:00:00;993,478587966665 22/02/2007 00:00:00;993,478587966665 22/02/2007 00:00:00;993,478587966665 23/02/2007 00:00:00;988,169659321340 23/02/2007 00:00:00;988,169659321340 23/02/2007 00:00:00;988,169659321340 26/02/2007 00:00:00;975,296111559234 26/02/2007 00:00:00;975,296111559234 26/02/2007 00:00:00;975,296111559234 27/02/2007 00:00:00;935,281773803049 27/02/2007 00:00:00;935,281773803049 27/02/2007 00:00:00;935,281773803049 28/02/2007 00:00:00;936,304890552603 28/02/2007 00:00:00;936,304890552603 28/02/2007 00:00:00;936,304890552603 01/03/2007 00:00:00;923,906648996983 01/03/2007 00:00:00;923,906648996983 01/03/2007 00:00:00;923,906648996983 02/03/2007 00:00:00;930,697888523551 02/03/2007 00:00:00;930,697888523551 02/03/2007 00:00:00;930,697888523551 05/03/2007 00:00:00;911,621191964935 05/03/2007 00:00:00;911,621191964935 05/03/2007 00:00:00;911,621191964935 06/03/2007 00:00:00;915,931171972899 06/03/2007 00:00:00;915,931171972899 06/03/2007 00:00:00;915,931171972899 07/03/2007 00:00:00;928,683879174034 07/03/2007 00:00:00;928,683879174034 07/03/2007 00:00:00;928,683879174034 08/03/2007 00:00:00;939,632033998003 08/03/2007 00:00:00;939,632033998003 08/03/2007 00:00:00;939,632033998003 09/03/2007 00:00:00;947,099980666009 09/03/2007 00:00:00;947,099980666009 09/03/2007 00:00:00;947,099980666009 12/03/2007 00:00:00;943,023625742588 12/03/2007 00:00:00;943,023625742588 12/03/2007 00:00:00;943,023625742588 13/03/2007 00:00:00;929,811724409763 13/03/2007 00:00:00;929,811724409763 13/03/2007 00:00:00;929,811724409763 14/03/2007 00:00:00;899,085997773547 14/03/2007 00:00:00;899,085997773547 14/03/2007 00:00:00;899,085997773547 15/03/2007 00:00:00;916,672327413520 15/03/2007 00:00:00;916,672327413520 15/03/2007 00:00:00;916,672327413520 16/03/2007 00:00:00;915,971452159889 16/03/2007 00:00:00;915,971452159889 16/03/2007 00:00:00;915,971452159889 19/03/2007 00:00:00;936,530459599748 19/03/2007 00:00:00;936,530459599748 19/03/2007 00:00:00;936,530459599748 20/03/2007 00:00:00;941,436586375169 20/03/2007 00:00:00;941,436586375169 20/03/2007 00:00:00;941,436586375169 21/03/2007 00:00:00;948,799804557000 21/03/2007 00:00:00;948,799804557000 21/03/2007 00:00:00;948,799804557000 22/03/2007 00:00:00;957,484212872113 22/03/2007 00:00:00;957,484212872113 22/03/2007 00:00:00;957,484212872113 23/03/2007 00:00:00;952,054443665818 23/03/2007 00:00:00;952,054443665818 23/03/2007 00:00:00;952,054443665818 26/03/2007 00:00:00;949,677912633389 26/03/2007 00:00:00;949,677912633389 26/03/2007 00:00:00;949,677912633389 27/03/2007 00:00:00;938,351124051710 27/03/2007 00:00:00;938,351124051710 27/03/2007 00:00:00;938,351124051710 28/03/2007 00:00:00;928,369693715509 28/03/2007 00:00:00;928,369693715509 28/03/2007 00:00:00;928,369693715509 29/03/2007 00:00:00;939,309792502080 29/03/2007 00:00:00;939,309792502080 29/03/2007 00:00:00;939,309792502080 30/03/2007 00:00:00;952,376685161740 30/03/2007 00:00:00;952,376685161740 30/03/2007 00:00:00;952,376685161740 02/04/2007 00:00:00;956,662497057510 02/04/2007 00:00:00;956,662497057510 02/04/2007 00:00:00;956,662497057510 03/04/2007 00:00:00;959,739903343570 03/04/2007 00:00:00;959,739903343570 03/04/2007 00:00:00;959,739903343570 04/04/2007 00:00:00;955,333250886829 04/04/2007 00:00:00;955,333250886829 04/04/2007 00:00:00;955,333250886829 05/04/2007 00:00:00;962,712581143456 05/04/2007 00:00:00;962,712581143456 05/04/2007 00:00:00;962,712581143456 10/04/2007 00:00:00;974,699964791775 10/04/2007 00:00:00;974,699964791775 10/04/2007 00:00:00;974,699964791775 11/04/2007 00:00:00;964,460741258836 11/04/2007 00:00:00;964,460741258836 11/04/2007 00:00:00;964,460741258836 12/04/2007 00:00:00;953,633426995838 12/04/2007 00:00:00;953,633426995838 12/04/2007 00:00:00;953,633426995838 13/04/2007 00:00:00;958,233424350132 13/04/2007 00:00:00;958,233424350132 13/04/2007 00:00:00;958,233424350132 16/04/2007 00:00:00;963,639025444233 16/04/2007 00:00:00;963,639025444233 16/04/2007 00:00:00;963,639025444233 17/04/2007 00:00:00;964,114331650719 17/04/2007 00:00:00;964,114331650719 17/04/2007 00:00:00;964,114331650719 18/04/2007 00:00:00;954,833776568149 18/04/2007 00:00:00;954,833776568149 18/04/2007 00:00:00;954,833776568149 19/04/2007 00:00:00;951,563025384535 19/04/2007 00:00:00;951,563025384535 19/04/2007 00:00:00;951,563025384535 20/04/2007 00:00:00;962,841477741825 20/04/2007 00:00:00;962,841477741825 20/04/2007 00:00:00;962,841477741825 23/04/2007 00:00:00;961,157765925629 23/04/2007 00:00:00;961,157765925629 23/04/2007 00:00:00;961,157765925629 24/04/2007 00:00:00;948,928701155368 24/04/2007 00:00:00;948,928701155368 24/04/2007 00:00:00;948,928701155368 25/04/2007 00:00:00;948,106985340765 25/04/2007 00:00:00;948,106985340765 25/04/2007 00:00:00;948,106985340765 26/04/2007 00:00:00;943,386147425500 26/04/2007 00:00:00;943,386147425500 26/04/2007 00:00:00;943,386147425500 27/04/2007 00:00:00;942,999457630393 27/04/2007 00:00:00;942,999457630393 27/04/2007 00:00:00;942,999457630393 30/04/2007 00:00:00;935,096484942892 30/04/2007 00:00:00;935,096484942892 30/04/2007 00:00:00;935,096484942892 02/05/2007 00:00:00;939,374240801264 02/05/2007 00:00:00;939,374240801264 02/05/2007 00:00:00;939,374240801264 03/05/2007 00:00:00;937,700298364238 03/05/2007 00:00:00;937,700298364238 03/05/2007 00:00:00;937,700298364238 04/05/2007 00:00:00;939,398618603745 04/05/2007 00:00:00;939,398618603745 04/05/2007 00:00:00;939,398618603745 07/05/2007 00:00:00;940,032441468249 07/05/2007 00:00:00;940,032441468249 07/05/2007 00:00:00;940,032441468249 09/05/2007 00:00:00;921,521563451041 09/05/2007 00:00:00;921,521563451041 09/05/2007 00:00:00;921,521563451041 10/05/2007 00:00:00;925,145730086544 10/05/2007 00:00:00;925,145730086544 10/05/2007 00:00:00;925,145730086544 11/05/2007 00:00:00;926,640901972043 11/05/2007 00:00:00;926,640901972043 11/05/2007 00:00:00;926,640901972043 14/05/2007 00:00:00;924,341262604672 14/05/2007 00:00:00;924,341262604672 14/05/2007 00:00:00;924,341262604672 15/05/2007 00:00:00;925,100646161696 15/05/2007 00:00:00;925,100646161696 15/05/2007 00:00:00;925,100646161696 16/05/2007 00:00:00;913,734389050110 16/05/2007 00:00:00;913,734389050110 16/05/2007 00:00:00;913,734389050110 18/05/2007 00:00:00;923,467563243365 18/05/2007 00:00:00;923,467563243365 18/05/2007 00:00:00;923,467563243365 21/05/2007 00:00:00;923,475728657956 21/05/2007 00:00:00;923,475728657956 21/05/2007 00:00:00;923,475728657956 22/05/2007 00:00:00;931,396180811863 22/05/2007 00:00:00;931,396180811863 22/05/2007 00:00:00;931,396180811863 23/05/2007 00:00:00;939,243144234444 23/05/2007 00:00:00;939,243144234444 23/05/2007 00:00:00;939,243144234444 24/05/2007 00:00:00;936,360752883590 24/05/2007 00:00:00;936,360752883590 24/05/2007 00:00:00;936,360752883590 25/05/2007 00:00:00;930,889925107180 25/05/2007 00:00:00;930,889925107180 25/05/2007 00:00:00;930,889925107180 29/05/2007 00:00:00;927,983037512550 29/05/2007 00:00:00;927,983037512550 29/05/2007 00:00:00;927,983037512550 30/05/2007 00:00:00;924,422916750588 30/05/2007 00:00:00;924,422916750588 30/05/2007 00:00:00;924,422916750588 31/05/2007 00:00:00;952,675251237719 31/05/2007 00:00:00;952,675251237719 31/05/2007 00:00:00;952,675251237719 01/06/2007 00:00:00;957,811297015870 01/06/2007 00:00:00;957,811297015870 01/06/2007 00:00:00;957,811297015870 04/06/2007 00:00:00;950,944183344287 04/06/2007 00:00:00;950,944183344287 04/06/2007 00:00:00;950,944183344287 05/06/2007 00:00:00;936,017805470740 05/06/2007 00:00:00;936,017805470740 05/06/2007 00:00:00;936,017805470740 06/06/2007 00:00:00;917,833427175121 06/06/2007 00:00:00;917,833427175121 06/06/2007 00:00:00;917,833427175121 07/06/2007 00:00:00;899,959334633986 07/06/2007 00:00:00;899,959334633986 07/06/2007 00:00:00;899,959334633986 08/06/2007 00:00:00;890,487453707664 08/06/2007 00:00:00;890,487453707664 08/06/2007 00:00:00;890,487453707664 11/06/2007 00:00:00;899,493906002261 11/06/2007 00:00:00;899,493906002261 11/06/2007 00:00:00;899,493906002261 12/06/2007 00:00:00;896,219574751007 12/06/2007 00:00:00;896,219574751007 12/06/2007 00:00:00;896,219574751007 13/06/2007 00:00:00;893,606642081677 13/06/2007 00:00:00;893,606642081677 13/06/2007 00:00:00;893,606642081677 14/06/2007 00:00:00;903,829741150430 14/06/2007 00:00:00;903,829741150430 14/06/2007 00:00:00;903,829741150430 15/06/2007 00:00:00;907,479681472901 15/06/2007 00:00:00;907,479681472901 15/06/2007 00:00:00;907,479681472901 18/06/2007 00:00:00;897,436221525163 18/06/2007 00:00:00;897,436221525163 18/06/2007 00:00:00;897,436221525163 19/06/2007 00:00:00;894,913108416342 19/06/2007 00:00:00;894,913108416342 19/06/2007 00:00:00;894,913108416342 20/06/2007 00:00:00;889,654581419315 20/06/2007 00:00:00;889,654581419315 20/06/2007 00:00:00;889,654581419315 21/06/2007 00:00:00;871,061932394114 21/06/2007 00:00:00;871,061932394114 21/06/2007 00:00:00;871,061932394114 22/06/2007 00:00:00;871,535526440430 22/06/2007 00:00:00;871,535526440430 22/06/2007 00:00:00;871,535526440430 25/06/2007 00:00:00;859,654848209570 25/06/2007 00:00:00;859,654848209570 25/06/2007 00:00:00;859,654848209570 26/06/2007 00:00:00;857,360366709314 26/06/2007 00:00:00;857,360366709314 26/06/2007 00:00:00;857,360366709314 27/06/2007 00:00:00;858,070757778788 27/06/2007 00:00:00;858,070757778788 27/06/2007 00:00:00;858,070757778788 28/06/2007 00:00:00;866,685270172986 28/06/2007 00:00:00;866,685270172986 28/06/2007 00:00:00;866,685270172986 29/06/2007 00:00:00;860,969479958826 29/06/2007 00:00:00;860,969479958826 29/06/2007 00:00:00;860,969479958826 02/07/2007 00:00:00;851,603749422196 02/07/2007 00:00:00;851,603749422196 02/07/2007 00:00:00;851,603749422196 03/07/2007 00:00:00;850,672892158748 03/07/2007 00:00:00;850,672892158748 03/07/2007 00:00:00;850,672892158748 04/07/2007 00:00:00;856,135554520566 04/07/2007 00:00:00;856,135554520566 04/07/2007 00:00:00;856,135554520566 05/07/2007 00:00:00;846,467703644045 05/07/2007 00:00:00;846,467703644045 05/07/2007 00:00:00;846,467703644045 06/07/2007 00:00:00;851,391448642813 06/07/2007 00:00:00;851,391448642813 06/07/2007 00:00:00;851,391448642813 09/07/2007 00:00:00;845,136741065604 09/07/2007 00:00:00;845,136741065604 09/07/2007 00:00:00;845,136741065604 10/07/2007 00:00:00;841,241838305384 10/07/2007 00:00:00;841,241838305384 10/07/2007 00:00:00;841,241838305384 11/07/2007 00:00:00;840,204830652244 11/07/2007 00:00:00;840,204830652244 11/07/2007 00:00:00;840,204830652244 12/07/2007 00:00:00;840,629432211010 12/07/2007 00:00:00;840,629432211010 12/07/2007 00:00:00;840,629432211010 13/07/2007 00:00:00;849,456245384590 13/07/2007 00:00:00;849,456245384590 13/07/2007 00:00:00;849,456245384590 16/07/2007 00:00:00;846,337057010578 16/07/2007 00:00:00;846,337057010578 16/07/2007 00:00:00;846,337057010578 17/07/2007 00:00:00;842,213522641791 17/07/2007 00:00:00;842,213522641791 17/07/2007 00:00:00;842,213522641791 18/07/2007 00:00:00;834,709506632059 18/07/2007 00:00:00;834,709506632059 18/07/2007 00:00:00;834,709506632059 19/07/2007 00:00:00;842,785101663207 19/07/2007 00:00:00;842,785101663207 19/07/2007 00:00:00;842,785101663207 20/07/2007 00:00:00;838,947356805129 20/07/2007 00:00:00;838,947356805129 20/07/2007 00:00:00;838,947356805129 23/07/2007 00:00:00;836,105792527232 23/07/2007 00:00:00;836,105792527232 23/07/2007 00:00:00;836,105792527232 24/07/2007 00:00:00;825,645896435321 24/07/2007 00:00:00;825,645896435321 24/07/2007 00:00:00;825,645896435321 25/07/2007 00:00:00;818,174542083955 25/07/2007 00:00:00;818,174542083955 25/07/2007 00:00:00;818,174542083955 26/07/2007 00:00:00;792,575967339113 26/07/2007 00:00:00;792,575967339113 26/07/2007 00:00:00;792,575967339113 27/07/2007 00:00:00;784,296236943173 27/07/2007 00:00:00;784,296236943173 27/07/2007 00:00:00;784,296236943173 30/07/2007 00:00:00;771,884806763856 30/07/2007 00:00:00;771,884806763856 30/07/2007 00:00:00;771,884806763856 31/07/2007 00:00:00;798,324419211639 31/07/2007 00:00:00;798,324419211639 31/07/2007 00:00:00;798,324419211639 01/08/2007 00:00:00;784,083936163790 01/08/2007 00:00:00;784,083936163790 01/08/2007 00:00:00;784,083936163790 02/08/2007 00:00:00;782,679484854025 02/08/2007 00:00:00;782,679484854025 02/08/2007 00:00:00;782,679484854025 03/08/2007 00:00:00;771,207077352748 03/08/2007 00:00:00;771,207077352748 03/08/2007 00:00:00;771,207077352748 06/08/2007 00:00:00;760,232760141562 06/08/2007 00:00:00;760,232760141562 06/08/2007 00:00:00;760,232760141562 07/08/2007 00:00:00;775,779709524076 07/08/2007 00:00:00;775,779709524076 07/08/2007 00:00:00;775,779709524076 08/08/2007 00:00:00;805,363006589646 08/08/2007 00:00:00;805,363006589646 08/08/2007 00:00:00;805,363006589646 09/08/2007 00:00:00;793,988584063469 09/08/2007 00:00:00;793,988584063469 09/08/2007 00:00:00;793,988584063469 10/08/2007 00:00:00;787,872688534318 10/08/2007 00:00:00;787,872688534318 10/08/2007 00:00:00;787,872688534318 13/08/2007 00:00:00;778,719258777072 13/08/2007 00:00:00;778,719258777072 13/08/2007 00:00:00;778,719258777072 14/08/2007 00:00:00;774,171122849519 14/08/2007 00:00:00;774,171122849519 14/08/2007 00:00:00;774,171122849519 16/08/2007 00:00:00;740,333644781696 16/08/2007 00:00:00;740,333644781696 16/08/2007 00:00:00;740,333644781696 17/08/2007 00:00:00;747,878487864386 17/08/2007 00:00:00;747,878487864386 17/08/2007 00:00:00;747,878487864386 20/08/2007 00:00:00;756,982925134083 20/08/2007 00:00:00;756,982925134083 20/08/2007 00:00:00;756,982925134083 21/08/2007 00:00:00;759,636684876371 21/08/2007 00:00:00;759,636684876371 21/08/2007 00:00:00;759,636684876371 22/08/2007 00:00:00;784,933139281322 22/08/2007 00:00:00;784,933139281322 22/08/2007 00:00:00;784,933139281322 23/08/2007 00:00:00;774,857017675218 23/08/2007 00:00:00;774,857017675218 23/08/2007 00:00:00;774,857017675218 24/08/2007 00:00:00;786,296763518128 24/08/2007 00:00:00;786,296763518128 24/08/2007 00:00:00;786,296763518128 27/08/2007 00:00:00;785,455725815188 27/08/2007 00:00:00;785,455725815188 27/08/2007 00:00:00;785,455725815188 28/08/2007 00:00:00;771,158084865198 28/08/2007 00:00:00;771,158084865198 28/08/2007 00:00:00;771,158084865198 29/08/2007 00:00:00;777,723078196889 29/08/2007 00:00:00;777,723078196889 29/08/2007 00:00:00;777,723078196889 30/08/2007 00:00:00;782,295710368217 30/08/2007 00:00:00;782,295710368217 30/08/2007 00:00:00;782,295710368217 31/08/2007 00:00:00;790,975546079147 31/08/2007 00:00:00;790,975546079147 31/08/2007 00:00:00;790,975546079147 03/09/2007 00:00:00;795,842133175775 03/09/2007 00:00:00;795,842133175775 03/09/2007 00:00:00;795,842133175775 04/09/2007 00:00:00;811,242105095638 04/09/2007 00:00:00;811,242105095638 04/09/2007 00:00:00;811,242105095638 05/09/2007 00:00:00;793,163877189711 05/09/2007 00:00:00;793,163877189711 05/09/2007 00:00:00;793,163877189711 06/09/2007 00:00:00;791,440974710872 06/09/2007 00:00:00;791,440974710872 06/09/2007 00:00:00;791,440974710872 07/09/2007 00:00:00;761,351421940618 07/09/2007 00:00:00;761,351421940618 07/09/2007 00:00:00;761,351421940618 10/09/2007 00:00:00;749,789194878833 10/09/2007 00:00:00;749,789194878833 10/09/2007 00:00:00;749,789194878833 11/09/2007 00:00:00;764,192986218515 11/09/2007 00:00:00;764,192986218515 11/09/2007 00:00:00;764,192986218515 12/09/2007 00:00:00;762,045482180909 12/09/2007 00:00:00;762,045482180909 12/09/2007 00:00:00;762,045482180909 13/09/2007 00:00:00;771,656175155288 13/09/2007 00:00:00;771,656175155288 13/09/2007 00:00:00;771,656175155288 14/09/2007 00:00:00;761,620880622143 14/09/2007 00:00:00;761,620880622143 14/09/2007 00:00:00;761,620880622143 17/09/2007 00:00:00;745,624833437088 17/09/2007 00:00:00;745,624833437088 17/09/2007 00:00:00;745,624833437088 18/09/2007 00:00:00;763,997016268315 18/09/2007 00:00:00;763,997016268315 18/09/2007 00:00:00;763,997016268315 19/09/2007 00:00:00;790,975546079147 19/09/2007 00:00:00;790,975546079147 19/09/2007 00:00:00;790,975546079147 20/09/2007 00:00:00;779,609288967561 20/09/2007 00:00:00;779,609288967561 20/09/2007 00:00:00;779,609288967561 21/09/2007 00:00:00;793,645636650618 21/09/2007 00:00:00;793,645636650618 21/09/2007 00:00:00;793,645636650618 24/09/2007 00:00:00;781,666973444659 24/09/2007 00:00:00;781,666973444659 24/09/2007 00:00:00;781,666973444659 25/09/2007 00:00:00;775,371438794492 25/09/2007 00:00:00;775,371438794492 25/09/2007 00:00:00;775,371438794492 26/09/2007 00:00:00;781,095394423243 26/09/2007 00:00:00;781,095394423243 26/09/2007 00:00:00;781,095394423243 27/09/2007 00:00:00;787,366432829635 27/09/2007 00:00:00;787,366432829635 27/09/2007 00:00:00;787,366432829635 28/09/2007 00:00:00;785,806838642628 28/09/2007 00:00:00;785,806838642628 28/09/2007 00:00:00;785,806838642628 01/10/2007 00:00:00;790,991876908330 01/10/2007 00:00:00;790,991876908330 01/10/2007 00:00:00;790,991876908330 02/10/2007 00:00:00;800,096314178027 02/10/2007 00:00:00;800,096314178027 02/10/2007 00:00:00;800,096314178027 03/10/2007 00:00:00;797,809998092363 03/10/2007 00:00:00;797,809998092363 03/10/2007 00:00:00;797,809998092363 04/10/2007 00:00:00;795,164403764666 04/10/2007 00:00:00;795,164403764666 04/10/2007 00:00:00;795,164403764666 05/10/2007 00:00:00;801,125156416575 05/10/2007 00:00:00;801,125156416575 05/10/2007 00:00:00;801,125156416575 08/10/2007 00:00:00;798,299922967862 08/10/2007 00:00:00;798,299922967862 08/10/2007 00:00:00;798,299922967862 09/10/2007 00:00:00;799,622720131710 09/10/2007 00:00:00;799,622720131710 09/10/2007 00:00:00;799,622720131710 10/10/2007 00:00:00;800,243291640676 10/10/2007 00:00:00;800,243291640676 10/10/2007 00:00:00;800,243291640676 11/10/2007 00:00:00;798,961321549786 11/10/2007 00:00:00;798,961321549786 11/10/2007 00:00:00;798,961321549786 12/10/2007 00:00:00;794,568328499475 12/10/2007 00:00:00;794,568328499475 12/10/2007 00:00:00;794,568328499475 15/10/2007 00:00:00;793,686463723576 15/10/2007 00:00:00;793,686463723576 15/10/2007 00:00:00;793,686463723576 16/10/2007 00:00:00;785,447560400595 16/10/2007 00:00:00;785,447560400595 16/10/2007 00:00:00;785,447560400595 17/10/2007 00:00:00;789,522102281831 17/10/2007 00:00:00;789,522102281831 17/10/2007 00:00:00;789,522102281831 18/10/2007 00:00:00;781,683304273841 18/10/2007 00:00:00;781,683304273841 18/10/2007 00:00:00;781,683304273841 19/10/2007 00:00:00;772,064445884870 19/10/2007 00:00:00;772,064445884870 19/10/2007 00:00:00;772,064445884870 22/10/2007 00:00:00;763,645903440873 22/10/2007 00:00:00;763,645903440873 22/10/2007 00:00:00;763,645903440873 23/10/2007 00:00:00;768,847272535757 23/10/2007 00:00:00;768,847272535757 23/10/2007 00:00:00;768,847272535757 24/10/2007 00:00:00;765,066685579821 24/10/2007 00:00:00;765,066685579821 24/10/2007 00:00:00;765,066685579821 25/10/2007 00:00:00;774,081303289009 25/10/2007 00:00:00;774,081303289009 25/10/2007 00:00:00;774,081303289009 26/10/2007 00:00:00;777,029017956597 26/10/2007 00:00:00;777,029017956597 26/10/2007 00:00:00;777,029017956597 29/10/2007 00:00:00;773,003468562910 29/10/2007 00:00:00;773,003468562910 29/10/2007 00:00:00;773,003468562910 30/10/2007 00:00:00;764,005181682905 30/10/2007 00:00:00;764,005181682905 30/10/2007 00:00:00;764,005181682905 31/10/2007 00:00:00;779,650116040518 31/10/2007 00:00:00;779,650116040518 31/10/2007 00:00:00;779,650116040518 02/11/2007 00:00:00;758,028098201813 02/11/2007 00:00:00;758,028098201813 02/11/2007 00:00:00;758,028098201813 05/11/2007 00:00:00;754,745601535967 05/11/2007 00:00:00;754,745601535967 05/11/2007 00:00:00;754,745601535967 06/11/2007 00:00:00;755,913255822574 06/11/2007 00:00:00;755,913255822574 06/11/2007 00:00:00;755,913255822574 07/11/2007 00:00:00;750,703721313097 07/11/2007 00:00:00;750,703721313097 07/11/2007 00:00:00;750,703721313097 08/11/2007 00:00:00;732,486681359112 08/11/2007 00:00:00;732,486681359112 08/11/2007 00:00:00;732,486681359112 09/11/2007 00:00:00;719,103566843387 09/11/2007 00:00:00;719,103566843387 09/11/2007 00:00:00;719,103566843387 12/11/2007 00:00:00;724,239612621539 12/11/2007 00:00:00;724,239612621539 12/11/2007 00:00:00;724,239612621539 13/11/2007 00:00:00;726,476936219653 13/11/2007 00:00:00;726,476936219653 13/11/2007 00:00:00;726,476936219653 14/11/2007 00:00:00;728,012034162884 14/11/2007 00:00:00;728,012034162884 14/11/2007 00:00:00;728,012034162884 15/11/2007 00:00:00;715,518949837650 15/11/2007 00:00:00;715,518949837650 15/11/2007 00:00:00;715,518949837650 16/11/2007 00:00:00;706,961595345594 16/11/2007 00:00:00;706,961595345594 16/11/2007 00:00:00;706,961595345594 19/11/2007 00:00:00;683,363547175708 19/11/2007 00:00:00;683,363547175708 19/11/2007 00:00:00;683,363547175708 20/11/2007 00:00:00;695,954616476042 20/11/2007 00:00:00;695,954616476042 20/11/2007 00:00:00;695,954616476042 21/11/2007 00:00:00;682,416359083076 21/11/2007 00:00:00;682,416359083076 21/11/2007 00:00:00;682,416359083076 22/11/2007 00:00:00;703,099354243741 22/11/2007 00:00:00;703,099354243741 22/11/2007 00:00:00;703,099354243741 23/11/2007 00:00:00;714,530934672060 23/11/2007 00:00:00;714,530934672060 23/11/2007 00:00:00;714,530934672060 26/11/2007 00:00:00;695,987278134408 26/11/2007 00:00:00;695,987278134408 26/11/2007 00:00:00;695,987278134408 27/11/2007 00:00:00;700,020992942686 27/11/2007 00:00:00;700,020992942686 27/11/2007 00:00:00;700,020992942686 28/11/2007 00:00:00;711,534227516922 28/11/2007 00:00:00;711,534227516922 28/11/2007 00:00:00;711,534227516922 29/11/2007 00:00:00;720,499852738560 29/11/2007 00:00:00;720,499852738560 29/11/2007 00:00:00;720,499852738560 30/11/2007 00:00:00;730,608636003030 30/11/2007 00:00:00;730,608636003030 30/11/2007 00:00:00;730,608636003030 03/12/2007 00:00:00;729,988064494065 03/12/2007 00:00:00;729,988064494065 03/12/2007 00:00:00;729,988064494065 04/12/2007 00:00:00;714,686077549301 04/12/2007 00:00:00;714,686077549301 04/12/2007 00:00:00;714,686077549301 05/12/2007 00:00:00;730,486154784156 05/12/2007 00:00:00;730,486154784156 05/12/2007 00:00:00;730,486154784156 06/12/2007 00:00:00;725,725718077220 06/12/2007 00:00:00;725,725718077220 06/12/2007 00:00:00;725,725718077220 07/12/2007 00:00:00;743,444667741114 07/12/2007 00:00:00;743,444667741114 07/12/2007 00:00:00;743,444667741114 10/12/2007 00:00:00;748,090788643766 10/12/2007 00:00:00;748,090788643766 10/12/2007 00:00:00;748,090788643766 11/12/2007 00:00:00;743,501825643255 11/12/2007 00:00:00;743,501825643255 11/12/2007 00:00:00;743,501825643255 12/12/2007 00:00:00;736,267268315048 12/12/2007 00:00:00;736,267268315048 12/12/2007 00:00:00;736,267268315048 13/12/2007 00:00:00;719,650649621028 13/12/2007 00:00:00;719,650649621028 13/12/2007 00:00:00;719,650649621028 14/12/2007 00:00:00;712,481415609553 14/12/2007 00:00:00;712,481415609553 14/12/2007 00:00:00;712,481415609553 17/12/2007 00:00:00;689,046675731500 17/12/2007 00:00:00;689,046675731500 17/12/2007 00:00:00;689,046675731500 18/12/2007 00:00:00;690,540946601773 18/12/2007 00:00:00;690,540946601773 18/12/2007 00:00:00;690,540946601773 19/12/2007 00:00:00;677,966208130622 19/12/2007 00:00:00;677,966208130622 19/12/2007 00:00:00;677,966208130622 20/12/2007 00:00:00;684,751667656289 20/12/2007 00:00:00;684,751667656289 20/12/2007 00:00:00;684,751667656289 21/12/2007 00:00:00;690,295984164023 21/12/2007 00:00:00;690,295984164023 21/12/2007 00:00:00;690,295984164023 24/12/2007 00:00:00;693,643804146602 24/12/2007 00:00:00;693,643804146602 24/12/2007 00:00:00;693,643804146602 27/12/2007 00:00:00;696,240405986749 27/12/2007 00:00:00;696,240405986749 27/12/2007 00:00:00;696,240405986749 28/12/2007 00:00:00;705,940918521636 28/12/2007 00:00:00;705,940918521636 28/12/2007 00:00:00;705,940918521636 31/12/2007 00:00:00;703,376978339856 31/12/2007 00:00:00;703,376978339856 31/12/2007 00:00:00;703,376978339856 02/01/2008 00:00:00;704,985565014413 02/01/2008 00:00:00;704,985565014413 02/01/2008 00:00:00;704,985565014413 03/01/2008 00:00:00;705,483655304504 03/01/2008 00:00:00;705,483655304504 03/01/2008 00:00:00;705,483655304504 04/01/2008 00:00:00;693,333518392119 04/01/2008 00:00:00;693,333518392119 04/01/2008 00:00:00;693,333518392119 07/01/2008 00:00:00;681,109892748410 07/01/2008 00:00:00;681,109892748410 07/01/2008 00:00:00;681,109892748410 08/01/2008 00:00:00;676,520929747899 08/01/2008 00:00:00;676,520929747899 08/01/2008 00:00:00;676,520929747899 09/01/2008 00:00:00;660,737183342228 09/01/2008 00:00:00;660,737183342228 09/01/2008 00:00:00;660,737183342228 10/01/2008 00:00:00;653,796580939320 10/01/2008 00:00:00;653,796580939320 10/01/2008 00:00:00;653,796580939320 11/01/2008 00:00:00;640,707421348895 11/01/2008 00:00:00;640,707421348895 11/01/2008 00:00:00;640,707421348895 14/01/2008 00:00:00;653,714926793403 14/01/2008 00:00:00;653,714926793403 14/01/2008 00:00:00;653,714926793403 15/01/2008 00:00:00;634,795661184536 15/01/2008 00:00:00;634,795661184536 15/01/2008 00:00:00;634,795661184536 16/01/2008 00:00:00;636,665541126025 16/01/2008 00:00:00;636,665541126025 16/01/2008 00:00:00;636,665541126025 17/01/2008 00:00:00;638,412939848639 17/01/2008 00:00:00;638,412939848639 17/01/2008 00:00:00;638,412939848639 18/01/2008 00:00:00;631,447841201956 18/01/2008 00:00:00;631,447841201956 18/01/2008 00:00:00;631,447841201956 21/01/2008 00:00:00;612,969507981038 21/01/2008 00:00:00;612,969507981038 21/01/2008 00:00:00;612,969507981038 22/01/2008 00:00:00;631,815284858581 22/01/2008 00:00:00;631,815284858581 22/01/2008 00:00:00;631,815284858581 23/01/2008 00:00:00;625,405434404131 23/01/2008 00:00:00;625,405434404131 23/01/2008 00:00:00;625,405434404131 24/01/2008 00:00:00;641,401481589185 24/01/2008 00:00:00;641,401481589185 24/01/2008 00:00:00;641,401481589185 25/01/2008 00:00:00;653,992550889519 25/01/2008 00:00:00;653,992550889519 25/01/2008 00:00:00;653,992550889519 28/01/2008 00:00:00;643,393842749549 28/01/2008 00:00:00;643,393842749549 28/01/2008 00:00:00;643,393842749549 29/01/2008 00:00:00;665,375138830288 29/01/2008 00:00:00;665,375138830288 29/01/2008 00:00:00;665,375138830288 30/01/2008 00:00:00;662,925514452791 30/01/2008 00:00:00;662,925514452791 30/01/2008 00:00:00;662,925514452791 31/01/2008 00:00:00;675,149140096500 31/01/2008 00:00:00;675,149140096500 31/01/2008 00:00:00;675,149140096500 01/02/2008 00:00:00;689,953036751173 01/02/2008 00:00:00;689,953036751173 01/02/2008 00:00:00;689,953036751173 04/02/2008 00:00:00;683,085923079590 04/02/2008 00:00:00;683,085923079590 04/02/2008 00:00:00;683,085923079590 05/02/2008 00:00:00;665,865063705787 05/02/2008 00:00:00;665,865063705787 05/02/2008 00:00:00;665,865063705787 06/02/2008 00:00:00;666,910236773519 06/02/2008 00:00:00;666,910236773519 06/02/2008 00:00:00;666,910236773519 07/02/2008 00:00:00;656,499333169157 07/02/2008 00:00:00;656,499333169157 07/02/2008 00:00:00;656,499333169157 08/02/2008 00:00:00;659,316401203279 08/02/2008 00:00:00;659,316401203279 08/02/2008 00:00:00;659,316401203279 11/02/2008 00:00:00;650,301783494090 11/02/2008 00:00:00;650,301783494090 11/02/2008 00:00:00;650,301783494090 12/02/2008 00:00:00;673,320087227969 12/02/2008 00:00:00;673,320087227969 12/02/2008 00:00:00;673,320087227969 13/02/2008 00:00:00;689,797893873931 13/02/2008 00:00:00;689,797893873931 13/02/2008 00:00:00;689,797893873931 14/02/2008 00:00:00;687,503412373676 14/02/2008 00:00:00;687,503412373676 14/02/2008 00:00:00;687,503412373676 15/02/2008 00:00:00;681,591652209317 15/02/2008 00:00:00;681,591652209317 15/02/2008 00:00:00;681,591652209317 18/02/2008 00:00:00;688,066825980500 18/02/2008 00:00:00;688,066825980500 18/02/2008 00:00:00;688,066825980500 19/02/2008 00:00:00;692,557804005911 19/02/2008 00:00:00;692,557804005911 19/02/2008 00:00:00;692,557804005911 20/02/2008 00:00:00;688,181141784783 20/02/2008 00:00:00;688,181141784783 20/02/2008 00:00:00;688,181141784783 21/02/2008 00:00:00;696,526195497456 21/02/2008 00:00:00;696,526195497456 21/02/2008 00:00:00;696,526195497456 22/02/2008 00:00:00;696,640511301739 22/02/2008 00:00:00;696,640511301739 22/02/2008 00:00:00;696,640511301739 25/02/2008 00:00:00;704,218016042796 25/02/2008 00:00:00;704,218016042796 25/02/2008 00:00:00;704,218016042796 26/02/2008 00:00:00;716,629446222113 26/02/2008 00:00:00;716,629446222113 26/02/2008 00:00:00;716,629446222113 27/02/2008 00:00:00;721,349055856090 27/02/2008 00:00:00;721,349055856090 27/02/2008 00:00:00;721,349055856090 28/02/2008 00:00:00;715,265821985306 28/02/2008 00:00:00;715,265821985306 28/02/2008 00:00:00;715,265821985306 29/02/2008 00:00:00;709,958302500730 29/02/2008 00:00:00;709,958302500730 29/02/2008 00:00:00;709,958302500730 03/03/2008 00:00:00;700,739549426750 03/03/2008 00:00:00;700,739549426750 03/03/2008 00:00:00;700,739549426750 04/03/2008 00:00:00;694,452180191175 04/03/2008 00:00:00;694,452180191175 04/03/2008 00:00:00;694,452180191175 05/03/2008 00:00:00;717,413326022912 05/03/2008 00:00:00;717,413326022912 05/03/2008 00:00:00;717,413326022912 06/03/2008 00:00:00;710,048122061238 06/03/2008 00:00:00;710,048122061238 06/03/2008 00:00:00;710,048122061238 07/03/2008 00:00:00;696,379218034805 07/03/2008 00:00:00;696,379218034805 07/03/2008 00:00:00;696,379218034805 10/03/2008 00:00:00;688,728224562424 10/03/2008 00:00:00;688,728224562424 10/03/2008 00:00:00;688,728224562424 11/03/2008 00:00:00;698,983985289544 11/03/2008 00:00:00;698,983985289544 11/03/2008 00:00:00;698,983985289544 12/03/2008 00:00:00;703,483128729546 12/03/2008 00:00:00;703,483128729546 12/03/2008 00:00:00;703,483128729546 13/03/2008 00:00:00;694,346029801483 13/03/2008 00:00:00;694,346029801483 13/03/2008 00:00:00;694,346029801483 14/03/2008 00:00:00;690,230660847288 14/03/2008 00:00:00;690,230660847288 14/03/2008 00:00:00;690,230660847288 17/03/2008 00:00:00;676,145320676681 17/03/2008 00:00:00;676,145320676681 17/03/2008 00:00:00;676,145320676681 18/03/2008 00:00:00;687,993337249174 18/03/2008 00:00:00;687,993337249174 18/03/2008 00:00:00;687,993337249174 19/03/2008 00:00:00;678,570448810403 19/03/2008 00:00:00;678,570448810403 19/03/2008 00:00:00;678,570448810403 20/03/2008 00:00:00;662,051815091483 20/03/2008 00:00:00;662,051815091483 20/03/2008 00:00:00;662,051815091483 25/03/2008 00:00:00;685,200765458828 25/03/2008 00:00:00;685,200765458828 25/03/2008 00:00:00;685,200765458828 26/03/2008 00:00:00;686,360254330843 26/03/2008 00:00:00;686,360254330843 26/03/2008 00:00:00;686,360254330843 27/03/2008 00:00:00;692,925247662534 27/03/2008 00:00:00;692,925247662534 27/03/2008 00:00:00;692,925247662534 28/03/2008 00:00:00;690,426630797488 28/03/2008 00:00:00;690,426630797488 28/03/2008 00:00:00;690,426630797488 31/03/2008 00:00:00;696,534360912046 31/03/2008 00:00:00;696,534360912046 31/03/2008 00:00:00;696,534360912046 01/04/2008 00:00:00;713,216302922800 01/04/2008 00:00:00;713,216302922800 01/04/2008 00:00:00;713,216302922800 02/04/2008 00:00:00;720,834634736815 02/04/2008 00:00:00;720,834634736815 02/04/2008 00:00:00;720,834634736815 03/04/2008 00:00:00;709,819490452671 03/04/2008 00:00:00;709,819490452671 03/04/2008 00:00:00;709,819490452671 04/04/2008 00:00:00;706,798287053758 04/04/2008 00:00:00;706,798287053758 04/04/2008 00:00:00;706,798287053758 07/04/2008 00:00:00;706,275700519892 07/04/2008 00:00:00;706,275700519892 07/04/2008 00:00:00;706,275700519892 08/04/2008 00:00:00;704,462978480544 08/04/2008 00:00:00;704,462978480544 08/04/2008 00:00:00;704,462978480544 09/04/2008 00:00:00;704,095534823920 09/04/2008 00:00:00;704,095534823920 09/04/2008 00:00:00;704,095534823920 10/04/2008 00:00:00;696,305729303480 10/04/2008 00:00:00;696,305729303480 10/04/2008 00:00:00;696,305729303480 11/04/2008 00:00:00;693,137548441917 11/04/2008 00:00:00;693,137548441917 11/04/2008 00:00:00;693,137548441917 14/04/2008 00:00:00;687,046149156541 14/04/2008 00:00:00;687,046149156541 14/04/2008 00:00:00;687,046149156541 15/04/2008 00:00:00;691,455473036036 15/04/2008 00:00:00;691,455473036036 15/04/2008 00:00:00;691,455473036036 16/04/2008 00:00:00;700,919188547765 16/04/2008 00:00:00;700,919188547765 16/04/2008 00:00:00;700,919188547765 17/04/2008 00:00:00;698,575714559960 17/04/2008 00:00:00;698,575714559960 17/04/2008 00:00:00;698,575714559960 18/04/2008 00:00:00;707,304542758440 18/04/2008 00:00:00;707,304542758440 18/04/2008 00:00:00;707,304542758440 21/04/2008 00:00:00;700,347609526349 21/04/2008 00:00:00;700,347609526349 21/04/2008 00:00:00;700,347609526349 22/04/2008 00:00:00;698,461398755677 22/04/2008 00:00:00;698,461398755677 22/04/2008 00:00:00;698,461398755677 23/04/2008 00:00:00;700,976346449907 23/04/2008 00:00:00;700,976346449907 23/04/2008 00:00:00;700,976346449907 24/04/2008 00:00:00;691,422811377669 24/04/2008 00:00:00;691,422811377669 24/04/2008 00:00:00;691,422811377669 25/04/2008 00:00:00;697,318240712845 25/04/2008 00:00:00;697,318240712845 25/04/2008 00:00:00;697,318240712845 28/04/2008 00:00:00;708,521189532597 28/04/2008 00:00:00;708,521189532597 28/04/2008 00:00:00;708,521189532597 29/04/2008 00:00:00;706,741129151616 29/04/2008 00:00:00;706,741129151616 29/04/2008 00:00:00;706,741129151616 30/04/2008 00:00:00;709,166257285338 30/04/2008 00:00:00;709,166257285338 30/04/2008 00:00:00;709,166257285338 02/05/2008 00:00:00;718,531987821967 02/05/2008 00:00:00;718,531987821967 02/05/2008 00:00:00;718,531987821967 05/05/2008 00:00:00;722,590198874020 05/05/2008 00:00:00;722,590198874020 05/05/2008 00:00:00;722,590198874020 06/05/2008 00:00:00;721,928800292096 06/05/2008 00:00:00;721,928800292096 06/05/2008 00:00:00;721,928800292096 07/05/2008 00:00:00;720,777476834673 07/05/2008 00:00:00;720,777476834673 07/05/2008 00:00:00;720,777476834673 09/05/2008 00:00:00;719,503672158374 09/05/2008 00:00:00;719,503672158374 09/05/2008 00:00:00;719,503672158374 13/05/2008 00:00:00;721,887973219138 13/05/2008 00:00:00;721,887973219138 13/05/2008 00:00:00;721,887973219138 14/05/2008 00:00:00;722,524875557287 14/05/2008 00:00:00;722,524875557287 14/05/2008 00:00:00;722,524875557287 15/05/2008 00:00:00;722,467717655145 15/05/2008 00:00:00;722,467717655145 15/05/2008 00:00:00;722,467717655145 16/05/2008 00:00:00;721,454077708576 16/05/2008 00:00:00;721,454077708576 16/05/2008 00:00:00;721,454077708576 19/05/2008 00:00:00;718,753807359109 19/05/2008 00:00:00;718,753807359109 19/05/2008 00:00:00;718,753807359109 20/05/2008 00:00:00;712,954457500868 20/05/2008 00:00:00;712,954457500868 20/05/2008 00:00:00;712,954457500868 21/05/2008 00:00:00;715,122982304594 21/05/2008 00:00:00;715,122982304594 21/05/2008 00:00:00;715,122982304594 22/05/2008 00:00:00;711,325986767036 22/05/2008 00:00:00;711,325986767036 22/05/2008 00:00:00;711,325986767036 23/05/2008 00:00:00;706,407340468929 23/05/2008 00:00:00;706,407340468929 23/05/2008 00:00:00;706,407340468929 26/05/2008 00:00:00;699,835297864534 26/05/2008 00:00:00;699,835297864534 26/05/2008 00:00:00;699,835297864534 27/05/2008 00:00:00;692,149913023742 27/05/2008 00:00:00;692,149913023742 27/05/2008 00:00:00;692,149913023742 28/05/2008 00:00:00;699,062605118378 28/05/2008 00:00:00;699,062605118378 28/05/2008 00:00:00;699,062605118378 29/05/2008 00:00:00;696,029993802823 29/05/2008 00:00:00;696,029993802823 29/05/2008 00:00:00;696,029993802823 30/05/2008 00:00:00;696,777760976521 30/05/2008 00:00:00;696,777760976521 30/05/2008 00:00:00;696,777760976521 02/06/2008 00:00:00;691,692944195371 02/06/2008 00:00:00;691,692944195371 02/06/2008 00:00:00;691,692944195371 03/06/2008 00:00:00;697,683390109112 03/06/2008 00:00:00;697,683390109112 03/06/2008 00:00:00;697,683390109112 04/06/2008 00:00:00;697,450751432850 04/06/2008 00:00:00;697,450751432850 04/06/2008 00:00:00;697,450751432850 05/06/2008 00:00:00;701,364066308539 05/06/2008 00:00:00;701,364066308539 05/06/2008 00:00:00;701,364066308539 06/06/2008 00:00:00;692,947531342354 06/06/2008 00:00:00;692,947531342354 06/06/2008 00:00:00;692,947531342354 09/06/2008 00:00:00;679,213540918756 09/06/2008 00:00:00;679,213540918756 09/06/2008 00:00:00;679,213540918756 10/06/2008 00:00:00;669,833217150914 10/06/2008 00:00:00;669,833217150914 10/06/2008 00:00:00;669,833217150914 11/06/2008 00:00:00;663,468887650324 11/06/2008 00:00:00;663,468887650324 11/06/2008 00:00:00;663,468887650324 12/06/2008 00:00:00;662,014895923688 12/06/2008 00:00:00;662,014895923688 12/06/2008 00:00:00;662,014895923688 13/06/2008 00:00:00;665,695572123115 13/06/2008 00:00:00;665,695572123115 13/06/2008 00:00:00;665,695572123115 16/06/2008 00:00:00;671,835571471596 16/06/2008 00:00:00;671,835571471596 16/06/2008 00:00:00;671,835571471596 17/06/2008 00:00:00;675,333460139675 17/06/2008 00:00:00;675,333460139675 17/06/2008 00:00:00;675,333460139675 18/06/2008 00:00:00;658,325911200108 18/06/2008 00:00:00;658,325911200108 18/06/2008 00:00:00;658,325911200108 19/06/2008 00:00:00;644,766399783706 19/06/2008 00:00:00;644,766399783706 19/06/2008 00:00:00;644,766399783706 20/06/2008 00:00:00;637,097631991219 20/06/2008 00:00:00;637,097631991219 20/06/2008 00:00:00;637,097631991219 23/06/2008 00:00:00;625,864507337436 23/06/2008 00:00:00;625,864507337436 23/06/2008 00:00:00;625,864507337436 24/06/2008 00:00:00;615,113277084480 24/06/2008 00:00:00;615,113277084480 24/06/2008 00:00:00;615,113277084480 25/06/2008 00:00:00;623,995089403189 25/06/2008 00:00:00;623,995089403189 25/06/2008 00:00:00;623,995089403189 26/06/2008 00:00:00;613,800530268431 26/06/2008 00:00:00;613,800530268431 26/06/2008 00:00:00;613,800530268431 27/06/2008 00:00:00;608,474766286867 27/06/2008 00:00:00;608,474766286867 27/06/2008 00:00:00;608,474766286867 30/06/2008 00:00:00;609,347161322848 30/06/2008 00:00:00;609,347161322848 30/06/2008 00:00:00;609,347161322848 01/07/2008 00:00:00;601,030328646489 01/07/2008 00:00:00;601,030328646489 01/07/2008 00:00:00;601,030328646489 02/07/2008 00:00:00;600,041614272377 02/07/2008 00:00:00;600,041614272377 02/07/2008 00:00:00;600,041614272377 03/07/2008 00:00:00;603,539502940456 03/07/2008 00:00:00;603,539502940456 03/07/2008 00:00:00;603,539502940456 04/07/2008 00:00:00;597,640450792389 04/07/2008 00:00:00;597,640450792389 04/07/2008 00:00:00;597,640450792389 07/07/2008 00:00:00;607,610679775037 07/07/2008 00:00:00;607,610679775037 07/07/2008 00:00:00;607,610679775037 08/07/2008 00:00:00;595,255904360705 08/07/2008 00:00:00;595,255904360705 08/07/2008 00:00:00;595,255904360705 09/07/2008 00:00:00;595,746107285685 09/07/2008 00:00:00;595,746107285685 09/07/2008 00:00:00;595,746107285685 10/07/2008 00:00:00;585,460154385253 10/07/2008 00:00:00;585,460154385253 10/07/2008 00:00:00;585,460154385253 11/07/2008 00:00:00;569,840128979104 11/07/2008 00:00:00;569,840128979104 11/07/2008 00:00:00;569,840128979104 15/07/2008 00:00:00;556,596341480487 15/07/2008 00:00:00;556,596341480487 15/07/2008 00:00:00;556,596341480487 16/07/2008 00:00:00;550,547735897680 16/07/2008 00:00:00;550,547735897680 16/07/2008 00:00:00;550,547735897680 17/07/2008 00:00:00;571,069790553631 17/07/2008 00:00:00;571,069790553631 17/07/2008 00:00:00;571,069790553631 18/07/2008 00:00:00;581,231115591780 18/07/2008 00:00:00;581,231115591780 18/07/2008 00:00:00;581,231115591780 21/07/2008 00:00:00;593,934849020504 21/07/2008 00:00:00;593,934849020504 21/07/2008 00:00:00;593,934849020504 22/07/2008 00:00:00;583,025756808656 22/07/2008 00:00:00;583,025756808656 22/07/2008 00:00:00;583,025756808656 23/07/2008 00:00:00;594,566296856072 23/07/2008 00:00:00;594,566296856072 23/07/2008 00:00:00;594,566296856072 24/07/2008 00:00:00;593,710518868394 24/07/2008 00:00:00;593,710518868394 24/07/2008 00:00:00;593,710518868394 25/07/2008 00:00:00;586,548571049192 25/07/2008 00:00:00;586,548571049192 25/07/2008 00:00:00;586,548571049192 28/07/2008 00:00:00;576,952225653393 28/07/2008 00:00:00;576,952225653393 28/07/2008 00:00:00;576,952225653393 29/07/2008 00:00:00;568,618775928730 29/07/2008 00:00:00;568,618775928730 29/07/2008 00:00:00;568,618775928730 30/07/2008 00:00:00;580,292252362580 30/07/2008 00:00:00;580,292252362580 30/07/2008 00:00:00;580,292252362580 31/07/2008 00:00:00;587,670221809740 31/07/2008 00:00:00;587,670221809740 31/07/2008 00:00:00;587,670221809740 01/08/2008 00:00:00;591,010248518927 01/08/2008 00:00:00;591,010248518927 01/08/2008 00:00:00;591,010248518927 04/08/2008 00:00:00;590,395417731664 04/08/2008 00:00:00;590,395417731664 04/08/2008 00:00:00;590,395417731664 05/08/2008 00:00:00;608,549543004235 05/08/2008 00:00:00;608,549543004235 05/08/2008 00:00:00;608,549543004235 06/08/2008 00:00:00;607,643913871645 06/08/2008 00:00:00;607,643913871645 06/08/2008 00:00:00;607,643913871645 07/08/2008 00:00:00;595,978745961946 07/08/2008 00:00:00;595,978745961946 07/08/2008 00:00:00;595,978745961946 08/08/2008 00:00:00;599,509868726634 08/08/2008 00:00:00;599,509868726634 08/08/2008 00:00:00;599,509868726634 11/08/2008 00:00:00;613,642668309538 11/08/2008 00:00:00;613,642668309538 11/08/2008 00:00:00;613,642668309538 12/08/2008 00:00:00;615,337607236588 12/08/2008 00:00:00;615,337607236588 12/08/2008 00:00:00;615,337607236588 13/08/2008 00:00:00;599,426783485112 13/08/2008 00:00:00;599,426783485112 13/08/2008 00:00:00;599,426783485112 14/08/2008 00:00:00;596,211384638208 14/08/2008 00:00:00;596,211384638208 14/08/2008 00:00:00;596,211384638208 18/08/2008 00:00:00;595,820884003054 18/08/2008 00:00:00;595,820884003054 18/08/2008 00:00:00;595,820884003054 19/08/2008 00:00:00;581,613307702781 19/08/2008 00:00:00;581,613307702781 19/08/2008 00:00:00;581,613307702781 20/08/2008 00:00:00;582,535553883676 20/08/2008 00:00:00;582,535553883676 20/08/2008 00:00:00;582,535553883676 21/08/2008 00:00:00;577,467354150829 21/08/2008 00:00:00;577,467354150829 21/08/2008 00:00:00;577,467354150829 22/08/2008 00:00:00;589,140830584680 22/08/2008 00:00:00;589,140830584680 22/08/2008 00:00:00;589,140830584680 25/08/2008 00:00:00;585,161047515773 25/08/2008 00:00:00;585,161047515773 25/08/2008 00:00:00;585,161047515773 26/08/2008 00:00:00;585,867272068710 26/08/2008 00:00:00;585,867272068710 26/08/2008 00:00:00;585,867272068710 27/08/2008 00:00:00;581,131413301953 27/08/2008 00:00:00;581,131413301953 27/08/2008 00:00:00;581,131413301953 28/08/2008 00:00:00;582,818043704850 28/08/2008 00:00:00;582,818043704850 28/08/2008 00:00:00;582,818043704850 29/08/2008 00:00:00;591,384132105776 29/08/2008 00:00:00;591,384132105776 29/08/2008 00:00:00;591,384132105776 01/09/2008 00:00:00;589,921831854987 01/09/2008 00:00:00;589,921831854987 01/09/2008 00:00:00;589,921831854987 02/09/2008 00:00:00;595,405457795444 02/09/2008 00:00:00;595,405457795444 02/09/2008 00:00:00;595,405457795444 03/09/2008 00:00:00;590,420343304120 03/09/2008 00:00:00;590,420343304120 03/09/2008 00:00:00;590,420343304120 04/09/2008 00:00:00;576,719586977130 04/09/2008 00:00:00;576,719586977130 04/09/2008 00:00:00;576,719586977130 05/09/2008 00:00:00;572,814580625593 05/09/2008 00:00:00;572,814580625593 05/09/2008 00:00:00;572,814580625593 08/09/2008 00:00:00;591,625079306189 08/09/2008 00:00:00;591,625079306189 08/09/2008 00:00:00;591,625079306189 09/09/2008 00:00:00;597,515822930104 09/09/2008 00:00:00;597,515822930104 09/09/2008 00:00:00;597,515822930104 10/09/2008 00:00:00;598,654090738956 10/09/2008 00:00:00;598,654090738956 10/09/2008 00:00:00;598,654090738956 11/09/2008 00:00:00;592,156824851931 11/09/2008 00:00:00;592,156824851931 11/09/2008 00:00:00;592,156824851931 12/09/2008 00:00:00;598,222047483041 12/09/2008 00:00:00;598,222047483041 12/09/2008 00:00:00;598,222047483041 15/09/2008 00:00:00;585,460154385252 15/09/2008 00:00:00;585,460154385252 15/09/2008 00:00:00;585,460154385252 16/09/2008 00:00:00;583,590736451005 16/09/2008 00:00:00;583,590736451005 16/09/2008 00:00:00;583,590736451005 17/09/2008 00:00:00;569,823511930799 17/09/2008 00:00:00;569,823511930799 17/09/2008 00:00:00;569,823511930799 18/09/2008 00:00:00;557,011767688096 18/09/2008 00:00:00;557,011767688096 18/09/2008 00:00:00;557,011767688096 19/09/2008 00:00:00;586,756284152996 19/09/2008 00:00:00;586,756284152996 19/09/2008 00:00:00;586,756284152996 22/09/2008 00:00:00;577,226406950415 22/09/2008 00:00:00;577,226406950415 22/09/2008 00:00:00;577,226406950415 23/09/2008 00:00:00;564,265109272972 23/09/2008 00:00:00;564,265109272972 23/09/2008 00:00:00;564,265109272972 24/09/2008 00:00:00;574,999722477623 24/09/2008 00:00:00;574,999722477623 24/09/2008 00:00:00;574,999722477623 25/09/2008 00:00:00;571,127950222695 25/09/2008 00:00:00;571,127950222695 25/09/2008 00:00:00;571,127950222695 26/09/2008 00:00:00;563,492416526817 26/09/2008 00:00:00;563,492416526817 26/09/2008 00:00:00;563,492416526817 29/09/2008 00:00:00;533,914070544961 29/09/2008 00:00:00;533,914070544961 29/09/2008 00:00:00;533,914070544961 30/09/2008 00:00:00;541,532987192534 30/09/2008 00:00:00;541,532987192534 30/09/2008 00:00:00;541,532987192534 01/10/2008 00:00:00;542,164435028102 01/10/2008 00:00:00;542,164435028102 01/10/2008 00:00:00;542,164435028102 02/10/2008 00:00:00;538,508684401131 02/10/2008 00:00:00;538,508684401131 02/10/2008 00:00:00;538,508684401131 03/10/2008 00:00:00;538,774557174001 03/10/2008 00:00:00;538,774557174001 03/10/2008 00:00:00;538,774557174001 06/10/2008 00:00:00;508,373667301077 06/10/2008 00:00:00;508,373667301077 06/10/2008 00:00:00;508,373667301077 07/10/2008 00:00:00;494,282410338934 07/10/2008 00:00:00;494,282410338934 07/10/2008 00:00:00;494,282410338934 08/10/2008 00:00:00;468,883252005638 08/10/2008 00:00:00;468,883252005638 08/10/2008 00:00:00;468,883252005638 09/10/2008 00:00:00;460,649504570801 09/10/2008 00:00:00;460,649504570801 09/10/2008 00:00:00;460,649504570801 10/10/2008 00:00:00;437,261009082339 10/10/2008 00:00:00;437,261009082339 10/10/2008 00:00:00;437,261009082339 13/10/2008 00:00:00;459,760492486515 13/10/2008 00:00:00;459,760492486515 13/10/2008 00:00:00;459,760492486515 14/10/2008 00:00:00;491,507363272097 14/10/2008 00:00:00;491,507363272097 14/10/2008 00:00:00;491,507363272097 15/10/2008 00:00:00;467,304632416718 15/10/2008 00:00:00;467,304632416718 15/10/2008 00:00:00;467,304632416718 16/10/2008 00:00:00;462,053645152524 16/10/2008 00:00:00;462,053645152524 16/10/2008 00:00:00;462,053645152524 17/10/2008 00:00:00;463,815052272791 17/10/2008 00:00:00;463,815052272791 17/10/2008 00:00:00;463,815052272791 20/10/2008 00:00:00;463,034051002484 20/10/2008 00:00:00;463,034051002484 20/10/2008 00:00:00;463,034051002484 21/10/2008 00:00:00;471,442277444517 21/10/2008 00:00:00;471,442277444517 21/10/2008 00:00:00;471,442277444517 22/10/2008 00:00:00;452,066799121571 22/10/2008 00:00:00;452,066799121571 22/10/2008 00:00:00;452,066799121571 23/10/2008 00:00:00;442,320900291032 23/10/2008 00:00:00;442,320900291032 23/10/2008 00:00:00;442,320900291032 24/10/2008 00:00:00;416,331836742930 24/10/2008 00:00:00;416,331836742930 24/10/2008 00:00:00;416,331836742930 27/10/2008 00:00:00;404,890998985341 27/10/2008 00:00:00;404,890998985341 27/10/2008 00:00:00;404,890998985341 28/10/2008 00:00:00;402,755708278224 28/10/2008 00:00:00;402,755708278224 28/10/2008 00:00:00;402,755708278224 29/10/2008 00:00:00;410,648806222820 29/10/2008 00:00:00;410,648806222820 29/10/2008 00:00:00;410,648806222820 30/10/2008 00:00:00;423,485476037980 30/10/2008 00:00:00;423,485476037980 30/10/2008 00:00:00;423,485476037980 31/10/2008 00:00:00;435,939953742137 31/10/2008 00:00:00;435,939953742137 31/10/2008 00:00:00;435,939953742137 03/11/2008 00:00:00;444,530967715519 03/11/2008 00:00:00;444,530967715519 03/11/2008 00:00:00;444,530967715519 04/11/2008 00:00:00;453,338003316858 04/11/2008 00:00:00;453,338003316858 04/11/2008 00:00:00;453,338003316858 05/11/2008 00:00:00;453,770046572773 05/11/2008 00:00:00;453,770046572773 05/11/2008 00:00:00;453,770046572773 06/11/2008 00:00:00;435,034324609547 06/11/2008 00:00:00;435,034324609547 06/11/2008 00:00:00;435,034324609547 07/11/2008 00:00:00;431,104392685553 07/11/2008 00:00:00;431,104392685553 07/11/2008 00:00:00;431,104392685553 10/11/2008 00:00:00;430,730509098704 10/11/2008 00:00:00;430,730509098704 10/11/2008 00:00:00;430,730509098704 12/11/2008 00:00:00;413,681417538375 12/11/2008 00:00:00;413,681417538375 12/11/2008 00:00:00;413,681417538375 13/11/2008 00:00:00;408,181174549614 13/11/2008 00:00:00;408,181174549614 13/11/2008 00:00:00;408,181174549614 14/11/2008 00:00:00;407,017981168306 14/11/2008 00:00:00;407,017981168306 14/11/2008 00:00:00;407,017981168306 17/11/2008 00:00:00;401,143854592695 17/11/2008 00:00:00;401,143854592695 17/11/2008 00:00:00;401,143854592695 18/11/2008 00:00:00;402,157494539264 18/11/2008 00:00:00;402,157494539264 18/11/2008 00:00:00;402,157494539264 19/11/2008 00:00:00;393,932055628580 19/11/2008 00:00:00;393,932055628580 19/11/2008 00:00:00;393,932055628580 20/11/2008 00:00:00;376,982666358078 20/11/2008 00:00:00;376,982666358078 20/11/2008 00:00:00;376,982666358078 21/11/2008 00:00:00;379,599851466023 21/11/2008 00:00:00;379,599851466023 21/11/2008 00:00:00;379,599851466023 24/11/2008 00:00:00;387,035980582248 24/11/2008 00:00:00;387,035980582248 24/11/2008 00:00:00;387,035980582248 25/11/2008 00:00:00;380,571948791831 25/11/2008 00:00:00;380,571948791831 25/11/2008 00:00:00;380,571948791831 26/11/2008 00:00:00;383,355304382820 26/11/2008 00:00:00;383,355304382820 26/11/2008 00:00:00;383,355304382820 27/11/2008 00:00:00;390,209836808391 27/11/2008 00:00:00;390,209836808391 27/11/2008 00:00:00;390,209836808391 28/11/2008 00:00:00;396,590783357286 28/11/2008 00:00:00;396,590783357286 28/11/2008 00:00:00;396,590783357286 01/12/2008 00:00:00;383,637794203995 01/12/2008 00:00:00;383,637794203995 01/12/2008 00:00:00;383,637794203995 02/12/2008 00:00:00;387,816981852555 02/12/2008 00:00:00;387,816981852555 02/12/2008 00:00:00;387,816981852555 03/12/2008 00:00:00;389,312516199953 03/12/2008 00:00:00;389,312516199953 03/12/2008 00:00:00;389,312516199953 04/12/2008 00:00:00;388,498280833036 04/12/2008 00:00:00;388,498280833036 04/12/2008 00:00:00;388,498280833036 05/12/2008 00:00:00;385,773084911112 05/12/2008 00:00:00;385,773084911112 05/12/2008 00:00:00;385,773084911112 08/12/2008 00:00:00;396,599091881438 08/12/2008 00:00:00;396,599091881438 08/12/2008 00:00:00;396,599091881438 09/12/2008 00:00:00;400,703502812628 09/12/2008 00:00:00;400,703502812628 09/12/2008 00:00:00;400,703502812628 10/12/2008 00:00:00;404,782988171361 10/12/2008 00:00:00;404,782988171361 10/12/2008 00:00:00;404,782988171361 11/12/2008 00:00:00;398,900553071599 11/12/2008 00:00:00;398,900553071599 11/12/2008 00:00:00;398,900553071599 12/12/2008 00:00:00;397,845370504269 12/12/2008 00:00:00;397,845370504269 12/12/2008 00:00:00;397,845370504269 15/12/2008 00:00:00;403,993678376902 15/12/2008 00:00:00;403,993678376902 15/12/2008 00:00:00;403,993678376902 16/12/2008 00:00:00;404,226317053164 16/12/2008 00:00:00;404,226317053164 16/12/2008 00:00:00;404,226317053164 17/12/2008 00:00:00;407,674354576329 17/12/2008 00:00:00;407,674354576329 17/12/2008 00:00:00;407,674354576329 18/12/2008 00:00:00;410,906370471538 18/12/2008 00:00:00;410,906370471538 18/12/2008 00:00:00;410,906370471538 19/12/2008 00:00:00;412,676086115958 19/12/2008 00:00:00;412,676086115958 19/12/2008 00:00:00;412,676086115958 22/12/2008 00:00:00;409,668400372859 22/12/2008 00:00:00;409,668400372859 22/12/2008 00:00:00;409,668400372859 23/12/2008 00:00:00;415,434516134490 23/12/2008 00:00:00;415,434516134490 23/12/2008 00:00:00;415,434516134490 24/12/2008 00:00:00;414,678440436640 24/12/2008 00:00:00;414,678440436640 24/12/2008 00:00:00;414,678440436640 29/12/2008 00:00:00;401,467887034631 29/12/2008 00:00:00;401,467887034631 29/12/2008 00:00:00;401,467887034631 30/12/2008 00:00:00;411,554435355410 30/12/2008 00:00:00;411,554435355410 30/12/2008 00:00:00;411,554435355410 31/12/2008 00:00:00;415,359739417120 31/12/2008 00:00:00;415,359739417120 31/12/2008 00:00:00;415,359739417120 02/01/2009 00:00:00;435,441442293004 02/01/2009 00:00:00;435,441442293004 02/01/2009 00:00:00;435,441442293004 05/01/2009 00:00:00;450,961765409326 05/01/2009 00:00:00;450,961765409326 05/01/2009 00:00:00;450,961765409326 06/01/2009 00:00:00;458,771778112401 06/01/2009 00:00:00;458,771778112401 06/01/2009 00:00:00;458,771778112401 07/01/2009 00:00:00;454,949857002386 07/01/2009 00:00:00;454,949857002386 07/01/2009 00:00:00;454,949857002386 08/01/2009 00:00:00;450,529722153412 08/01/2009 00:00:00;450,529722153412 08/01/2009 00:00:00;450,529722153412 09/01/2009 00:00:00;451,859086017765 09/01/2009 00:00:00;451,859086017765 09/01/2009 00:00:00;451,859086017765 12/01/2009 00:00:00;438,457436560255 12/01/2009 00:00:00;438,457436560255 12/01/2009 00:00:00;438,457436560255 13/01/2009 00:00:00;424,133540921851 13/01/2009 00:00:00;424,133540921851 13/01/2009 00:00:00;424,133540921851 14/01/2009 00:00:00;402,680931560853 14/01/2009 00:00:00;402,680931560853 14/01/2009 00:00:00;402,680931560853 15/01/2009 00:00:00;400,977684109650 15/01/2009 00:00:00;400,977684109650 15/01/2009 00:00:00;400,977684109650 16/01/2009 00:00:00;410,000741338947 16/01/2009 00:00:00;410,000741338947 16/01/2009 00:00:00;410,000741338947 19/01/2009 00:00:00;405,738468448865 19/01/2009 00:00:00;405,738468448865 19/01/2009 00:00:00;405,738468448865 20/01/2009 00:00:00;394,555194939994 20/01/2009 00:00:00;394,555194939994 20/01/2009 00:00:00;394,555194939994 21/01/2009 00:00:00;390,841284643958 21/01/2009 00:00:00;390,841284643958 21/01/2009 00:00:00;390,841284643958 22/01/2009 00:00:00;398,726074064402 22/01/2009 00:00:00;398,726074064402 22/01/2009 00:00:00;398,726074064402 23/01/2009 00:00:00;395,261419492932 23/01/2009 00:00:00;395,261419492932 23/01/2009 00:00:00;395,261419492932 26/01/2009 00:00:00;410,466018691470 26/01/2009 00:00:00;410,466018691470 26/01/2009 00:00:00;410,466018691470 27/01/2009 00:00:00;406,261905470454 27/01/2009 00:00:00;406,261905470454 27/01/2009 00:00:00;406,261905470454 28/01/2009 00:00:00;418,375733684371 28/01/2009 00:00:00;418,375733684371 28/01/2009 00:00:00;418,375733684371 29/01/2009 00:00:00;419,862959507616 29/01/2009 00:00:00;419,862959507616 29/01/2009 00:00:00;419,862959507616 30/01/2009 00:00:00;417,769211421260 30/01/2009 00:00:00;417,769211421260 30/01/2009 00:00:00;417,769211421260 02/02/2009 00:00:00;402,049483725285 02/02/2009 00:00:00;402,049483725285 02/02/2009 00:00:00;402,049483725285 03/02/2009 00:00:00;402,980038430332 03/02/2009 00:00:00;402,980038430332 03/02/2009 00:00:00;402,980038430332 04/02/2009 00:00:00;404,940850130253 04/02/2009 00:00:00;404,940850130253 04/02/2009 00:00:00;404,940850130253 05/02/2009 00:00:00;404,999009799318 05/02/2009 00:00:00;404,999009799318 05/02/2009 00:00:00;404,999009799318 06/02/2009 00:00:00;411,645829121083 06/02/2009 00:00:00;411,645829121083 06/02/2009 00:00:00;411,645829121083 09/02/2009 00:00:00;423,053432782063 09/02/2009 00:00:00;423,053432782063 09/02/2009 00:00:00;423,053432782063 10/02/2009 00:00:00;412,044638280389 10/02/2009 00:00:00;412,044638280389 10/02/2009 00:00:00;412,044638280389 11/02/2009 00:00:00;410,914678995689 11/02/2009 00:00:00;410,914678995689 11/02/2009 00:00:00;410,914678995689 12/02/2009 00:00:00;406,843502161108 12/02/2009 00:00:00;406,843502161108 12/02/2009 00:00:00;406,843502161108 13/02/2009 00:00:00;410,366316401643 13/02/2009 00:00:00;410,366316401643 13/02/2009 00:00:00;410,366316401643 16/02/2009 00:00:00;409,236357116943 16/02/2009 00:00:00;409,236357116943 16/02/2009 00:00:00;409,236357116943 17/02/2009 00:00:00;393,151054358271 17/02/2009 00:00:00;393,151054358271 17/02/2009 00:00:00;393,151054358271 18/02/2009 00:00:00;393,101203213358 18/02/2009 00:00:00;393,101203213358 18/02/2009 00:00:00;393,101203213358 19/02/2009 00:00:00;390,243070904999 19/02/2009 00:00:00;390,243070904999 19/02/2009 00:00:00;390,243070904999 20/02/2009 00:00:00;381,801610366357 20/02/2009 00:00:00;381,801610366357 20/02/2009 00:00:00;381,801610366357 23/02/2009 00:00:00;373,966672090826 23/02/2009 00:00:00;373,966672090826 23/02/2009 00:00:00;373,966672090826 24/02/2009 00:00:00;377,639039766101 24/02/2009 00:00:00;377,639039766101 24/02/2009 00:00:00;377,639039766101 25/02/2009 00:00:00;380,131597011763 25/02/2009 00:00:00;380,131597011763 25/02/2009 00:00:00;380,131597011763 26/02/2009 00:00:00;387,841907425011 26/02/2009 00:00:00;387,841907425011 26/02/2009 00:00:00;387,841907425011 27/02/2009 00:00:00;390,899444313023 27/02/2009 00:00:00;390,899444313023 27/02/2009 00:00:00;390,899444313023 02/03/2009 00:00:00;379,616468514326 02/03/2009 00:00:00;379,616468514326 02/03/2009 00:00:00;379,616468514326 03/03/2009 00:00:00;369,014791696110 03/03/2009 00:00:00;369,014791696110 03/03/2009 00:00:00;369,014791696110 04/03/2009 00:00:00;371,623668279903 04/03/2009 00:00:00;371,623668279903 04/03/2009 00:00:00;371,623668279903 05/03/2009 00:00:00;357,490868696999 05/03/2009 00:00:00;357,490868696999 05/03/2009 00:00:00;357,490868696999 06/03/2009 00:00:00;342,593684892093 06/03/2009 00:00:00;342,593684892093 06/03/2009 00:00:00;342,593684892093 09/03/2009 00:00:00;329,632387214650 09/03/2009 00:00:00;329,632387214650 09/03/2009 00:00:00;329,632387214650 10/03/2009 00:00:00;345,858934883910 10/03/2009 00:00:00;345,858934883910 10/03/2009 00:00:00;345,858934883910 11/03/2009 00:00:00;352,705158785328 11/03/2009 00:00:00;352,705158785328 11/03/2009 00:00:00;352,705158785328 12/03/2009 00:00:00;357,058825441085 12/03/2009 00:00:00;357,058825441085 12/03/2009 00:00:00;357,058825441085 13/03/2009 00:00:00;355,596525190296 13/03/2009 00:00:00;355,596525190296 13/03/2009 00:00:00;355,596525190296 16/03/2009 00:00:00;359,576308259203 16/03/2009 00:00:00;359,576308259203 16/03/2009 00:00:00;359,576308259203 17/03/2009 00:00:00;358,014305718588 17/03/2009 00:00:00;358,014305718588 17/03/2009 00:00:00;358,014305718588 18/03/2009 00:00:00;362,027322884104 18/03/2009 00:00:00;362,027322884104 18/03/2009 00:00:00;362,027322884104 19/03/2009 00:00:00;361,960854690887 19/03/2009 00:00:00;361,960854690887 19/03/2009 00:00:00;361,960854690887 20/03/2009 00:00:00;360,506862964250 20/03/2009 00:00:00;360,506862964250 20/03/2009 00:00:00;360,506862964250 23/03/2009 00:00:00;364,445103412396 23/03/2009 00:00:00;364,445103412396 23/03/2009 00:00:00;364,445103412396 24/03/2009 00:00:00;364,096145398004 24/03/2009 00:00:00;364,096145398004 24/03/2009 00:00:00;364,096145398004 25/03/2009 00:00:00;374,199310767087 25/03/2009 00:00:00;374,199310767087 25/03/2009 00:00:00;374,199310767087 26/03/2009 00:00:00;372,919798047647 26/03/2009 00:00:00;372,919798047647 26/03/2009 00:00:00;372,919798047647 27/03/2009 00:00:00;370,809432912987 27/03/2009 00:00:00;370,809432912987 27/03/2009 00:00:00;370,809432912987 30/03/2009 00:00:00;357,997688670284 30/03/2009 00:00:00;357,997688670284 30/03/2009 00:00:00;357,997688670284 31/03/2009 00:00:00;369,222504799915 31/03/2009 00:00:00;369,222504799915 31/03/2009 00:00:00;369,222504799915 01/04/2009 00:00:00;376,342909998356 01/04/2009 00:00:00;376,342909998356 01/04/2009 00:00:00;376,342909998356 02/04/2009 00:00:00;397,604423303853 02/04/2009 00:00:00;397,604423303853 02/04/2009 00:00:00;397,604423303853 03/04/2009 00:00:00;393,242448123945 03/04/2009 00:00:00;393,242448123945 03/04/2009 00:00:00;393,242448123945 06/04/2009 00:00:00;397,346859055135 06/04/2009 00:00:00;397,346859055135 06/04/2009 00:00:00;397,346859055135 07/04/2009 00:00:00;395,668537176389 07/04/2009 00:00:00;395,668537176389 07/04/2009 00:00:00;395,668537176389 08/04/2009 00:00:00;403,960444280291 08/04/2009 00:00:00;403,960444280291 08/04/2009 00:00:00;403,960444280291 09/04/2009 00:00:00;415,451133182793 09/04/2009 00:00:00;415,451133182793 09/04/2009 00:00:00;415,451133182793 14/04/2009 00:00:00;426,235597532357 14/04/2009 00:00:00;426,235597532357 14/04/2009 00:00:00;426,235597532357 15/04/2009 00:00:00;428,653378060650 15/04/2009 00:00:00;428,653378060650 15/04/2009 00:00:00;428,653378060650 16/04/2009 00:00:00;426,626098167511 16/04/2009 00:00:00;426,626098167511 16/04/2009 00:00:00;426,626098167511 17/04/2009 00:00:00;435,325122954872 17/04/2009 00:00:00;435,325122954872 17/04/2009 00:00:00;435,325122954872 20/04/2009 00:00:00;417,503338648388 20/04/2009 00:00:00;417,503338648388 20/04/2009 00:00:00;417,503338648388 21/04/2009 00:00:00;417,112838013234 21/04/2009 00:00:00;417,112838013234 21/04/2009 00:00:00;417,112838013234 22/04/2009 00:00:00;426,975056181904 22/04/2009 00:00:00;426,975056181904 22/04/2009 00:00:00;426,975056181904 23/04/2009 00:00:00;429,874731111024 23/04/2009 00:00:00;429,874731111024 23/04/2009 00:00:00;429,874731111024 24/04/2009 00:00:00;437,094838599291 24/04/2009 00:00:00;437,094838599291 24/04/2009 00:00:00;437,094838599291 27/04/2009 00:00:00;437,078221550987 27/04/2009 00:00:00;437,078221550987 27/04/2009 00:00:00;437,078221550987 28/04/2009 00:00:00;428,761388874628 28/04/2009 00:00:00;428,761388874628 28/04/2009 00:00:00;428,761388874628 29/04/2009 00:00:00;429,783337345349 29/04/2009 00:00:00;429,783337345349 29/04/2009 00:00:00;429,783337345349 30/04/2009 00:00:00;425,745394607377 30/04/2009 00:00:00;425,745394607377 30/04/2009 00:00:00;425,745394607377 04/05/2009 00:00:00;431,220712023681 04/05/2009 00:00:00;431,220712023681 04/05/2009 00:00:00;431,220712023681 05/05/2009 00:00:00;438,640224091602 05/05/2009 00:00:00;438,640224091602 05/05/2009 00:00:00;438,640224091602 06/05/2009 00:00:00;450,754052305519 06/05/2009 00:00:00;450,754052305519 06/05/2009 00:00:00;450,754052305519 07/05/2009 00:00:00;458,264958139114 07/05/2009 00:00:00;458,264958139114 07/05/2009 00:00:00;458,264958139114 11/05/2009 00:00:00;456,661412977738 11/05/2009 00:00:00;456,661412977738 11/05/2009 00:00:00;456,661412977738 12/05/2009 00:00:00;453,271535123638 12/05/2009 00:00:00;453,271535123638 12/05/2009 00:00:00;453,271535123638 13/05/2009 00:00:00;436,014730459504 13/05/2009 00:00:00;436,014730459504 13/05/2009 00:00:00;436,014730459504 14/05/2009 00:00:00;439,994513528411 14/05/2009 00:00:00;439,994513528411 14/05/2009 00:00:00;439,994513528411 15/05/2009 00:00:00;446,802856027305 15/05/2009 00:00:00;446,802856027305 15/05/2009 00:00:00;446,802856027305 18/05/2009 00:00:00;451,726208630804 18/05/2009 00:00:00;451,726208630804 18/05/2009 00:00:00;451,726208630804 19/05/2009 00:00:00;451,743423150397 19/05/2009 00:00:00;451,743423150397 19/05/2009 00:00:00;451,743423150397 20/05/2009 00:00:00;455,590868279355 20/05/2009 00:00:00;455,590868279355 20/05/2009 00:00:00;455,590868279355 22/05/2009 00:00:00;452,337324076343 22/05/2009 00:00:00;452,337324076343 22/05/2009 00:00:00;452,337324076343 25/05/2009 00:00:00;451,993033684490 25/05/2009 00:00:00;451,993033684490 25/05/2009 00:00:00;451,993033684490 26/05/2009 00:00:00;451,881139307138 26/05/2009 00:00:00;451,881139307138 26/05/2009 00:00:00;451,881139307138 27/05/2009 00:00:00;454,833429417278 27/05/2009 00:00:00;454,833429417278 27/05/2009 00:00:00;454,833429417278 28/05/2009 00:00:00;450,297403504614 28/05/2009 00:00:00;450,297403504614 28/05/2009 00:00:00;450,297403504614 29/05/2009 00:00:00;450,417905141762 29/05/2009 00:00:00;450,417905141762 29/05/2009 00:00:00;450,417905141762 02/06/2009 00:00:00;461,633164656376 02/06/2009 00:00:00;461,633164656376 02/06/2009 00:00:00;461,633164656376 03/06/2009 00:00:00;455,814657034059 03/06/2009 00:00:00;455,814657034059 03/06/2009 00:00:00;455,814657034059 04/06/2009 00:00:00;452,199607919602 04/06/2009 00:00:00;452,199607919602 04/06/2009 00:00:00;452,199607919602 05/06/2009 00:00:00;455,315435965872 05/06/2009 00:00:00;455,315435965872 05/06/2009 00:00:00;455,315435965872 08/06/2009 00:00:00;447,482829551215 08/06/2009 00:00:00;447,482829551215 08/06/2009 00:00:00;447,482829551215 09/06/2009 00:00:00;449,109601652721 09/06/2009 00:00:00;449,109601652721 09/06/2009 00:00:00;449,109601652721 10/06/2009 00:00:00;450,788017313004 10/06/2009 00:00:00;450,788017313004 10/06/2009 00:00:00;450,788017313004 11/06/2009 00:00:00;450,899911690357 11/06/2009 00:00:00;450,899911690357 11/06/2009 00:00:00;450,899911690357 12/06/2009 00:00:00;456,546274116747 12/06/2009 00:00:00;456,546274116747 12/06/2009 00:00:00;456,546274116747 15/06/2009 00:00:00;452,939832262086 15/06/2009 00:00:00;452,939832262086 15/06/2009 00:00:00;452,939832262086 16/06/2009 00:00:00;454,454709986239 16/06/2009 00:00:00;454,454709986239 16/06/2009 00:00:00;454,454709986239 17/06/2009 00:00:00;451,020413327505 17/06/2009 00:00:00;451,020413327505 17/06/2009 00:00:00;451,020413327505 18/06/2009 00:00:00;445,640875954801 18/06/2009 00:00:00;445,640875954801 18/06/2009 00:00:00;445,640875954801 19/06/2009 00:00:00;447,413971472844 19/06/2009 00:00:00;447,413971472844 19/06/2009 00:00:00;447,413971472844 22/06/2009 00:00:00;438,023451035052 22/06/2009 00:00:00;438,023451035052 22/06/2009 00:00:00;438,023451035052 23/06/2009 00:00:00;435,518738434321 23/06/2009 00:00:00;435,518738434321 23/06/2009 00:00:00;435,518738434321 24/06/2009 00:00:00;439,701866695336 24/06/2009 00:00:00;439,701866695336 24/06/2009 00:00:00;439,701866695336 25/06/2009 00:00:00;442,086077658918 25/06/2009 00:00:00;442,086077658918 25/06/2009 00:00:00;442,086077658918 26/06/2009 00:00:00;445,503159798060 26/06/2009 00:00:00;445,503159798060 26/06/2009 00:00:00;445,503159798060 29/06/2009 00:00:00;446,208955101358 29/06/2009 00:00:00;446,208955101358 29/06/2009 00:00:00;446,208955101358 30/06/2009 00:00:00;442,447582570364 30/06/2009 00:00:00;442,447582570364 30/06/2009 00:00:00;442,447582570364 01/07/2009 00:00:00;451,115093185264 01/07/2009 00:00:00;451,115093185264 01/07/2009 00:00:00;451,115093185264 02/07/2009 00:00:00;448,136981295735 02/07/2009 00:00:00;448,136981295735 02/07/2009 00:00:00;448,136981295735 03/07/2009 00:00:00;450,529799519114 03/07/2009 00:00:00;450,529799519114 03/07/2009 00:00:00;450,529799519114 06/07/2009 00:00:00;449,057958093942 06/07/2009 00:00:00;449,057958093942 06/07/2009 00:00:00;449,057958093942 07/07/2009 00:00:00;447,276255316103 07/07/2009 00:00:00;447,276255316103 07/07/2009 00:00:00;447,276255316103 08/07/2009 00:00:00;435,699490890044 08/07/2009 00:00:00;435,699490890044 08/07/2009 00:00:00;435,699490890044 09/07/2009 00:00:00;439,211252886945 09/07/2009 00:00:00;439,211252886945 09/07/2009 00:00:00;439,211252886945 10/07/2009 00:00:00;441,018777444173 10/07/2009 00:00:00;441,018777444173 10/07/2009 00:00:00;441,018777444173 13/07/2009 00:00:00;446,673747130360 13/07/2009 00:00:00;446,673747130360 13/07/2009 00:00:00;446,673747130360 15/07/2009 00:00:00;457,475858174749 15/07/2009 00:00:00;457,475858174749 15/07/2009 00:00:00;457,475858174749 16/07/2009 00:00:00;460,195752270389 16/07/2009 00:00:00;460,195752270389 16/07/2009 00:00:00;460,195752270389 17/07/2009 00:00:00;465,239606511036 17/07/2009 00:00:00;465,239606511036 17/07/2009 00:00:00;465,239606511036 20/07/2009 00:00:00;468,553401532621 20/07/2009 00:00:00;468,553401532621 20/07/2009 00:00:00;468,553401532621 21/07/2009 00:00:00;470,102708295960 21/07/2009 00:00:00;470,102708295960 21/07/2009 00:00:00;470,102708295960 22/07/2009 00:00:00;468,682510429566 22/07/2009 00:00:00;468,682510429566 22/07/2009 00:00:00;468,682510429566 23/07/2009 00:00:00;472,676278975062 23/07/2009 00:00:00;472,676278975062 23/07/2009 00:00:00;472,676278975062 24/07/2009 00:00:00;472,779566092618 24/07/2009 00:00:00;472,779566092618 24/07/2009 00:00:00;472,779566092618 27/07/2009 00:00:00;470,989256054982 27/07/2009 00:00:00;470,989256054982 27/07/2009 00:00:00;470,989256054982 28/07/2009 00:00:00;470,756860040481 28/07/2009 00:00:00;470,756860040481 28/07/2009 00:00:00;470,756860040481 29/07/2009 00:00:00;472,779566092618 29/07/2009 00:00:00;472,779566092618 29/07/2009 00:00:00;472,779566092618 30/07/2009 00:00:00;478,968185886176 30/07/2009 00:00:00;478,968185886176 30/07/2009 00:00:00;478,968185886176 31/07/2009 00:00:00;483,745215073137 31/07/2009 00:00:00;483,745215073137 31/07/2009 00:00:00;483,745215073137 03/08/2009 00:00:00;488,797676573581 03/08/2009 00:00:00;488,797676573581 03/08/2009 00:00:00;488,797676573581 04/08/2009 00:00:00;492,705372521113 04/08/2009 00:00:00;492,705372521113 04/08/2009 00:00:00;492,705372521113 05/08/2009 00:00:00;506,520024494217 05/08/2009 00:00:00;506,520024494217 05/08/2009 00:00:00;506,520024494217 06/08/2009 00:00:00;523,407468214609 06/08/2009 00:00:00;523,407468214609 06/08/2009 00:00:00;523,407468214609 07/08/2009 00:00:00;520,162531271394 07/08/2009 00:00:00;520,162531271394 07/08/2009 00:00:00;520,162531271394 10/08/2009 00:00:00;521,995877608012 10/08/2009 00:00:00;521,995877608012 10/08/2009 00:00:00;521,995877608012 11/08/2009 00:00:00;515,927759451602 11/08/2009 00:00:00;515,927759451602 11/08/2009 00:00:00;515,927759451602 12/08/2009 00:00:00;522,245488142105 12/08/2009 00:00:00;522,245488142105 12/08/2009 00:00:00;522,245488142105 13/08/2009 00:00:00;523,441897253795 13/08/2009 00:00:00;523,441897253795 13/08/2009 00:00:00;523,441897253795 14/08/2009 00:00:00;535,018661679854 14/08/2009 00:00:00;535,018661679854 14/08/2009 00:00:00;535,018661679854 17/08/2009 00:00:00;523,020141523775 17/08/2009 00:00:00;523,020141523775 17/08/2009 00:00:00;523,020141523775 18/08/2009 00:00:00;526,506081741287 18/08/2009 00:00:00;526,506081741287 18/08/2009 00:00:00;526,506081741287 19/08/2009 00:00:00;523,553791631147 19/08/2009 00:00:00;523,553791631147 19/08/2009 00:00:00;523,553791631147 20/08/2009 00:00:00;528,821434626498 20/08/2009 00:00:00;528,821434626498 20/08/2009 00:00:00;528,821434626498 21/08/2009 00:00:00;536,077354634802 21/08/2009 00:00:00;536,077354634802 21/08/2009 00:00:00;536,077354634802 24/08/2009 00:00:00;545,269908097278 24/08/2009 00:00:00;545,269908097278 24/08/2009 00:00:00;545,269908097278 25/08/2009 00:00:00;552,697973301508 25/08/2009 00:00:00;552,697973301508 25/08/2009 00:00:00;552,697973301508 26/08/2009 00:00:00;554,135385687494 26/08/2009 00:00:00;554,135385687494 26/08/2009 00:00:00;554,135385687494 27/08/2009 00:00:00;549,530501696460 27/08/2009 00:00:00;549,530501696460 27/08/2009 00:00:00;549,530501696460 28/08/2009 00:00:00;557,922579997878 28/08/2009 00:00:00;557,922579997878 28/08/2009 00:00:00;557,922579997878 31/08/2009 00:00:00;553,963240491568 31/08/2009 00:00:00;553,963240491568 31/08/2009 00:00:00;553,963240491568 01/09/2009 00:00:00;544,366145818664 01/09/2009 00:00:00;544,366145818664 01/09/2009 00:00:00;544,366145818664 02/09/2009 00:00:00;537,445908942417 02/09/2009 00:00:00;537,445908942417 02/09/2009 00:00:00;537,445908942417 03/09/2009 00:00:00;542,463941403676 03/09/2009 00:00:00;542,463941403676 03/09/2009 00:00:00;542,463941403676 04/09/2009 00:00:00;548,988244329291 04/09/2009 00:00:00;548,988244329291 04/09/2009 00:00:00;548,988244329291 07/09/2009 00:00:00;557,363108111117 07/09/2009 00:00:00;557,363108111117 07/09/2009 00:00:00;557,363108111117 08/09/2009 00:00:00;561,442949254575 08/09/2009 00:00:00;561,442949254575 08/09/2009 00:00:00;561,442949254575 09/09/2009 00:00:00;570,480572040718 09/09/2009 00:00:00;570,480572040718 09/09/2009 00:00:00;570,480572040718 10/09/2009 00:00:00;568,690262003082 10/09/2009 00:00:00;568,690262003082 10/09/2009 00:00:00;568,690262003082 11/09/2009 00:00:00;566,607305132371 11/09/2009 00:00:00;566,607305132371 11/09/2009 00:00:00;566,607305132371 14/09/2009 00:00:00;566,306051039500 14/09/2009 00:00:00;566,306051039500 14/09/2009 00:00:00;566,306051039500 15/09/2009 00:00:00;568,698869262878 15/09/2009 00:00:00;568,698869262878 15/09/2009 00:00:00;568,698869262878 16/09/2009 00:00:00;577,133983863278 16/09/2009 00:00:00;577,133983863278 16/09/2009 00:00:00;577,133983863278 17/09/2009 00:00:00;580,533851482827 17/09/2009 00:00:00;580,533851482827 17/09/2009 00:00:00;580,533851482827 18/09/2009 00:00:00;588,047989285020 18/09/2009 00:00:00;588,047989285020 18/09/2009 00:00:00;588,047989285020 21/09/2009 00:00:00;582,806168069057 21/09/2009 00:00:00;582,806168069057 21/09/2009 00:00:00;582,806168069057 22/09/2009 00:00:00;580,508029703438 22/09/2009 00:00:00;580,508029703438 22/09/2009 00:00:00;580,508029703438 23/09/2009 00:00:00;579,785019880546 23/09/2009 00:00:00;579,785019880546 23/09/2009 00:00:00;579,785019880546 24/09/2009 00:00:00;582,995527784576 24/09/2009 00:00:00;582,995527784576 24/09/2009 00:00:00;582,995527784576 25/09/2009 00:00:00;575,980611050570 25/09/2009 00:00:00;575,980611050570 25/09/2009 00:00:00;575,980611050570 28/09/2009 00:00:00;579,122260876229 28/09/2009 00:00:00;579,122260876229 28/09/2009 00:00:00;579,122260876229 29/09/2009 00:00:00;577,607383152076 29/09/2009 00:00:00;577,607383152076 29/09/2009 00:00:00;577,607383152076 30/09/2009 00:00:00;577,848386426373 30/09/2009 00:00:00;577,848386426373 30/09/2009 00:00:00;577,848386426373 01/10/2009 00:00:00;571,978235245278 01/10/2009 00:00:00;571,978235245278 01/10/2009 00:00:00;571,978235245278 02/10/2009 00:00:00;563,611978723249 02/10/2009 00:00:00;563,611978723249 02/10/2009 00:00:00;563,611978723249 05/10/2009 00:00:00;569,748954958030 05/10/2009 00:00:00;569,748954958030 05/10/2009 00:00:00;569,748954958030 06/10/2009 00:00:00;580,800676536513 06/10/2009 00:00:00;580,800676536513 06/10/2009 00:00:00;580,800676536513 07/10/2009 00:00:00;586,438431703107 07/10/2009 00:00:00;586,438431703107 07/10/2009 00:00:00;586,438431703107 08/10/2009 00:00:00;589,588688788562 08/10/2009 00:00:00;589,588688788562 08/10/2009 00:00:00;589,588688788562 09/10/2009 00:00:00;592,420477261553 09/10/2009 00:00:00;592,420477261553 09/10/2009 00:00:00;592,420477261553 12/10/2009 00:00:00;596,173242532752 12/10/2009 00:00:00;596,173242532752 12/10/2009 00:00:00;596,173242532752 13/10/2009 00:00:00;591,430642384976 13/10/2009 00:00:00;591,430642384976 13/10/2009 00:00:00;591,430642384976 14/10/2009 00:00:00;597,920516271406 14/10/2009 00:00:00;597,920516271406 14/10/2009 00:00:00;597,920516271406 15/10/2009 00:00:00;600,192832857636 15/10/2009 00:00:00;600,192832857636 15/10/2009 00:00:00;600,192832857636 16/10/2009 00:00:00;599,185783461466 16/10/2009 00:00:00;599,185783461466 16/10/2009 00:00:00;599,185783461466 19/10/2009 00:00:00;605,555155710747 19/10/2009 00:00:00;605,555155710747 19/10/2009 00:00:00;605,555155710747 20/10/2009 00:00:00;602,534007522237 20/10/2009 00:00:00;602,534007522237 20/10/2009 00:00:00;602,534007522237 21/10/2009 00:00:00;600,459657911322 21/10/2009 00:00:00;600,459657911322 21/10/2009 00:00:00;600,459657911322 22/10/2009 00:00:00;593,926747725910 22/10/2009 00:00:00;593,926747725910 22/10/2009 00:00:00;593,926747725910 23/10/2009 00:00:00;592,928305589536 23/10/2009 00:00:00;592,928305589536 23/10/2009 00:00:00;592,928305589536 26/10/2009 00:00:00;588,013560245834 26/10/2009 00:00:00;588,013560245834 26/10/2009 00:00:00;588,013560245834 27/10/2009 00:00:00;582,031514687387 27/10/2009 00:00:00;582,031514687387 27/10/2009 00:00:00;582,031514687387 28/10/2009 00:00:00;563,611978723249 28/10/2009 00:00:00;563,611978723249 28/10/2009 00:00:00;563,611978723249 29/10/2009 00:00:00;582,651237392723 29/10/2009 00:00:00;582,651237392723 29/10/2009 00:00:00;582,651237392723 30/10/2009 00:00:00;578,304571195578 30/10/2009 00:00:00;578,304571195578 30/10/2009 00:00:00;578,304571195578 02/11/2009 00:00:00;574,680914821324 02/11/2009 00:00:00;574,680914821324 02/11/2009 00:00:00;574,680914821324 03/11/2009 00:00:00;567,898394101819 03/11/2009 00:00:00;567,898394101819 03/11/2009 00:00:00;567,898394101819 04/11/2009 00:00:00;578,683290626616 04/11/2009 00:00:00;578,683290626616 04/11/2009 00:00:00;578,683290626616 05/11/2009 00:00:00;579,337442371137 05/11/2009 00:00:00;579,337442371137 05/11/2009 00:00:00;579,337442371137 06/11/2009 00:00:00;580,292848208529 06/11/2009 00:00:00;580,292848208529 06/11/2009 00:00:00;580,292848208529 09/11/2009 00:00:00;589,932979180414 09/11/2009 00:00:00;589,932979180414 09/11/2009 00:00:00;589,932979180414 10/11/2009 00:00:00;587,152834266201 10/11/2009 00:00:00;587,152834266201 10/11/2009 00:00:00;587,152834266201 12/11/2009 00:00:00;587,324979462128 12/11/2009 00:00:00;587,324979462128 12/11/2009 00:00:00;587,324979462128 13/11/2009 00:00:00;590,595738184732 13/11/2009 00:00:00;590,595738184732 13/11/2009 00:00:00;590,595738184732 16/11/2009 00:00:00;599,056674564520 16/11/2009 00:00:00;599,056674564520 16/11/2009 00:00:00;599,056674564520 17/11/2009 00:00:00;595,975275557435 17/11/2009 00:00:00;595,975275557435 17/11/2009 00:00:00;595,975275557435 18/11/2009 00:00:00;597,653691217719 18/11/2009 00:00:00;597,653691217719 18/11/2009 00:00:00;597,653691217719 19/11/2009 00:00:00;588,073811064408 19/11/2009 00:00:00;588,073811064408 19/11/2009 00:00:00;588,073811064408 20/11/2009 00:00:00;578,657468847227 20/11/2009 00:00:00;578,657468847227 20/11/2009 00:00:00;578,657468847227 23/11/2009 00:00:00;587,393837540498 23/11/2009 00:00:00;587,393837540498 23/11/2009 00:00:00;587,393837540498 24/11/2009 00:00:00;591,766325517032 24/11/2009 00:00:00;591,766325517032 24/11/2009 00:00:00;591,766325517032 25/11/2009 00:00:00;587,161441525997 25/11/2009 00:00:00;587,161441525997 25/11/2009 00:00:00;587,161441525997 26/11/2009 00:00:00;566,891344705648 26/11/2009 00:00:00;566,891344705648 26/11/2009 00:00:00;566,891344705648 27/11/2009 00:00:00;570,635502717050 27/11/2009 00:00:00;570,635502717050 27/11/2009 00:00:00;570,635502717050 30/11/2009 00:00:00;559,222276227121 30/11/2009 00:00:00;559,222276227121 30/11/2009 00:00:00;559,222276227121 01/12/2009 00:00:00;578,029138882095 01/12/2009 00:00:00;578,029138882095 01/12/2009 00:00:00;578,029138882095 02/12/2009 00:00:00;582,978313264982 02/12/2009 00:00:00;582,978313264982 02/12/2009 00:00:00;582,978313264982 03/12/2009 00:00:00;579,612874684619 03/12/2009 00:00:00;579,612874684619 03/12/2009 00:00:00;579,612874684619 04/12/2009 00:00:00;578,554181729670 04/12/2009 00:00:00;578,554181729670 04/12/2009 00:00:00;578,554181729670 07/12/2009 00:00:00;577,831171906779 07/12/2009 00:00:00;577,831171906779 07/12/2009 00:00:00;577,831171906779 08/12/2009 00:00:00;568,767727341247 08/12/2009 00:00:00;568,767727341247 08/12/2009 00:00:00;568,767727341247 09/12/2009 00:00:00;562,975041498320 09/12/2009 00:00:00;562,975041498320 09/12/2009 00:00:00;562,975041498320 10/12/2009 00:00:00;559,712890035512 10/12/2009 00:00:00;559,712890035512 10/12/2009 00:00:00;559,712890035512 11/12/2009 00:00:00;557,853721919505 11/12/2009 00:00:00;557,853721919505 11/12/2009 00:00:00;557,853721919505 14/12/2009 00:00:00;557,294250032744 14/12/2009 00:00:00;557,294250032744 14/12/2009 00:00:00;557,294250032744 15/12/2009 00:00:00;560,547794235755 15/12/2009 00:00:00;560,547794235755 15/12/2009 00:00:00;560,547794235755 16/12/2009 00:00:00;567,631569048132 16/12/2009 00:00:00;567,631569048132 16/12/2009 00:00:00;567,631569048132 17/12/2009 00:00:00;562,811503562189 17/12/2009 00:00:00;562,811503562189 17/12/2009 00:00:00;562,811503562189 18/12/2009 00:00:00;563,827160218156 18/12/2009 00:00:00;563,827160218156 18/12/2009 00:00:00;563,827160218156 21/12/2009 00:00:00;568,776334601043 21/12/2009 00:00:00;568,776334601043 21/12/2009 00:00:00;568,776334601043 22/12/2009 00:00:00;566,925773744833 22/12/2009 00:00:00;566,925773744833 22/12/2009 00:00:00;566,925773744833 23/12/2009 00:00:00;565,316216162920 23/12/2009 00:00:00;565,316216162920 23/12/2009 00:00:00;565,316216162920 24/12/2009 00:00:00;569,215304850656 24/12/2009 00:00:00;569,215304850656 24/12/2009 00:00:00;569,215304850656 28/12/2009 00:00:00;570,816255172772 28/12/2009 00:00:00;570,816255172772 28/12/2009 00:00:00;570,816255172772 29/12/2009 00:00:00;567,941430400799 29/12/2009 00:00:00;567,941430400799 29/12/2009 00:00:00;567,941430400799 30/12/2009 00:00:00;573,501720229226 30/12/2009 00:00:00;573,501720229226 30/12/2009 00:00:00;573,501720229226 31/12/2009 00:00:00;578,020531622298 31/12/2009 00:00:00;578,020531622298 31/12/2009 00:00:00;578,020531622298 04/01/2010 00:00:00;589,958800959802 04/01/2010 00:00:00;589,958800959802 04/01/2010 00:00:00;589,958800959802 05/01/2010 00:00:00;592,618444236867 05/01/2010 00:00:00;592,618444236867 05/01/2010 00:00:00;592,618444236867 06/01/2010 00:00:00;588,108240103592 06/01/2010 00:00:00;588,108240103592 06/01/2010 00:00:00;588,108240103592 07/01/2010 00:00:00;585,448596826527 07/01/2010 00:00:00;585,448596826527 07/01/2010 00:00:00;585,448596826527 08/01/2010 00:00:00;584,338260312801 08/01/2010 00:00:00;584,338260312801 08/01/2010 00:00:00;584,338260312801 11/01/2010 00:00:00;585,939210634918 11/01/2010 00:00:00;585,939210634918 11/01/2010 00:00:00;585,939210634918 12/01/2010 00:00:00;583,882075543596 12/01/2010 00:00:00;583,882075543596 12/01/2010 00:00:00;583,882075543596 13/01/2010 00:00:00;585,026841096507 13/01/2010 00:00:00;585,026841096507 13/01/2010 00:00:00;585,026841096507 14/01/2010 00:00:00;584,579263587098 14/01/2010 00:00:00;584,579263587098 14/01/2010 00:00:00;584,579263587098 15/01/2010 00:00:00;584,596478106691 15/01/2010 00:00:00;584,596478106691 15/01/2010 00:00:00;584,596478106691 18/01/2010 00:00:00;584,407118391171 18/01/2010 00:00:00;584,407118391171 18/01/2010 00:00:00;584,407118391171 19/01/2010 00:00:00;585,612134762657 19/01/2010 00:00:00;585,612134762657 19/01/2010 00:00:00;585,612134762657 20/01/2010 00:00:00;579,595660165025 20/01/2010 00:00:00;579,595660165025 20/01/2010 00:00:00;579,595660165025 21/01/2010 00:00:00;576,101112687716 21/01/2010 00:00:00;576,101112687716 21/01/2010 00:00:00;576,101112687716 22/01/2010 00:00:00;570,170710688047 22/01/2010 00:00:00;570,170710688047 22/01/2010 00:00:00;570,170710688047 25/01/2010 00:00:00;570,480572040715 25/01/2010 00:00:00;570,480572040715 25/01/2010 00:00:00;570,480572040715 26/01/2010 00:00:00;570,256783286011 26/01/2010 00:00:00;570,256783286011 26/01/2010 00:00:00;570,256783286011 27/01/2010 00:00:00;565,781008191921 27/01/2010 00:00:00;565,781008191921 27/01/2010 00:00:00;565,781008191921 28/01/2010 00:00:00;568,561153106134 28/01/2010 00:00:00;568,561153106134 28/01/2010 00:00:00;568,561153106134 29/01/2010 00:00:00;570,704360795419 29/01/2010 00:00:00;570,704360795419 29/01/2010 00:00:00;570,704360795419 01/02/2010 00:00:00;577,538525073703 01/02/2010 00:00:00;577,538525073703 01/02/2010 00:00:00;577,538525073703 02/02/2010 00:00:00;581,773296893495 02/02/2010 00:00:00;581,773296893495 02/02/2010 00:00:00;581,773296893495 03/02/2010 00:00:00;578,958722940096 03/02/2010 00:00:00;578,958722940096 03/02/2010 00:00:00;578,958722940096 04/02/2010 00:00:00;570,351463143770 04/02/2010 00:00:00;570,351463143770 04/02/2010 00:00:00;570,351463143770 05/02/2010 00:00:00;567,493852891390 05/02/2010 00:00:00;567,493852891390 05/02/2010 00:00:00;567,493852891390 08/02/2010 00:00:00;558,877985835267 08/02/2010 00:00:00;558,877985835267 08/02/2010 00:00:00;558,877985835267 09/02/2010 00:00:00;554,953075368142 09/02/2010 00:00:00;554,953075368142 09/02/2010 00:00:00;554,953075368142 10/02/2010 00:00:00;558,025867115430 10/02/2010 00:00:00;558,025867115430 10/02/2010 00:00:00;558,025867115430 11/02/2010 00:00:00;555,185471382643 11/02/2010 00:00:00;555,185471382643 11/02/2010 00:00:00;555,185471382643 12/02/2010 00:00:00;556,502382131481 12/02/2010 00:00:00;556,502382131481 12/02/2010 00:00:00;556,502382131481 15/02/2010 00:00:00;557,328679071928 15/02/2010 00:00:00;557,328679071928 15/02/2010 00:00:00;557,328679071928 16/02/2010 00:00:00;558,482051884636 16/02/2010 00:00:00;558,482051884636 16/02/2010 00:00:00;558,482051884636 17/02/2010 00:00:00;564,291952247156 17/02/2010 00:00:00;564,291952247156 17/02/2010 00:00:00;564,291952247156 18/02/2010 00:00:00;568,104968336929 18/02/2010 00:00:00;568,104968336929 18/02/2010 00:00:00;568,104968336929 19/02/2010 00:00:00;569,051766914524 19/02/2010 00:00:00;569,051766914524 19/02/2010 00:00:00;569,051766914524 22/02/2010 00:00:00;573,105786278594 22/02/2010 00:00:00;573,105786278594 22/02/2010 00:00:00;573,105786278594 23/02/2010 00:00:00;572,227845779369 23/02/2010 00:00:00;572,227845779369 23/02/2010 00:00:00;572,227845779369 24/02/2010 00:00:00;573,114393538390 24/02/2010 00:00:00;573,114393538390 24/02/2010 00:00:00;573,114393538390 25/02/2010 00:00:00;568,664440223690 25/02/2010 00:00:00;568,664440223690 25/02/2010 00:00:00;568,664440223690 26/02/2010 00:00:00;572,838961224908 26/02/2010 00:00:00;572,838961224908 26/02/2010 00:00:00;572,838961224908 01/03/2010 00:00:00;575,911752972196 01/03/2010 00:00:00;575,911752972196 01/03/2010 00:00:00;575,911752972196 02/03/2010 00:00:00;584,587870846893 02/03/2010 00:00:00;584,587870846893 02/03/2010 00:00:00;584,587870846893 03/03/2010 00:00:00;590,173982454709 03/03/2010 00:00:00;590,173982454709 03/03/2010 00:00:00;590,173982454709 04/03/2010 00:00:00;592,050365090308 04/03/2010 00:00:00;592,050365090308 04/03/2010 00:00:00;592,050365090308 05/03/2010 00:00:00;597,077004811363 05/03/2010 00:00:00;597,077004811363 05/03/2010 00:00:00;597,077004811363 08/03/2010 00:00:00;595,648199685173 08/03/2010 00:00:00;595,648199685173 08/03/2010 00:00:00;595,648199685173 09/03/2010 00:00:00;592,446299040939 09/03/2010 00:00:00;592,446299040939 09/03/2010 00:00:00;592,446299040939 10/03/2010 00:00:00;591,163817331286 10/03/2010 00:00:00;591,163817331286 10/03/2010 00:00:00;591,163817331286 11/03/2010 00:00:00;586,378180884529 11/03/2010 00:00:00;586,378180884529 11/03/2010 00:00:00;586,378180884529 12/03/2010 00:00:00;585,328095189377 12/03/2010 00:00:00;585,328095189377 12/03/2010 00:00:00;585,328095189377 15/03/2010 00:00:00;585,474418605915 15/03/2010 00:00:00;585,474418605915 15/03/2010 00:00:00;585,474418605915 16/03/2010 00:00:00;589,356292774058 16/03/2010 00:00:00;589,356292774058 16/03/2010 00:00:00;589,356292774058 17/03/2010 00:00:00;594,262430857964 17/03/2010 00:00:00;594,262430857964 17/03/2010 00:00:00;594,262430857964 18/03/2010 00:00:00;595,785915841914 18/03/2010 00:00:00;595,785915841914 18/03/2010 00:00:00;595,785915841914 19/03/2010 00:00:00;593,057414486478 19/03/2010 00:00:00;593,057414486478 19/03/2010 00:00:00;593,057414486478 22/03/2010 00:00:00;591,069137473527 22/03/2010 00:00:00;591,069137473527 22/03/2010 00:00:00;591,069137473527 23/03/2010 00:00:00;590,509665586765 23/03/2010 00:00:00;590,509665586765 23/03/2010 00:00:00;590,509665586765 24/03/2010 00:00:00;592,360226442976 24/03/2010 00:00:00;592,360226442976 24/03/2010 00:00:00;592,360226442976 25/03/2010 00:00:00;596,474496625619 25/03/2010 00:00:00;596,474496625619 25/03/2010 00:00:00;596,474496625619 26/03/2010 00:00:00;598,729598692257 26/03/2010 00:00:00;598,729598692257 26/03/2010 00:00:00;598,729598692257 29/03/2010 00:00:00;608,137333649642 29/03/2010 00:00:00;608,137333649642 29/03/2010 00:00:00;608,137333649642 30/03/2010 00:00:00;613,000435434566 30/03/2010 00:00:00;613,000435434566 30/03/2010 00:00:00;613,000435434566 31/03/2010 00:00:00;610,779762407114 31/03/2010 00:00:00;610,779762407114 31/03/2010 00:00:00;610,779762407114 01/04/2010 00:00:00;613,275867748048 01/04/2010 00:00:00;613,275867748048 01/04/2010 00:00:00;613,275867748048 06/04/2010 00:00:00;617,088883837821 06/04/2010 00:00:00;617,088883837821 06/04/2010 00:00:00;617,088883837821 07/04/2010 00:00:00;612,156923974526 07/04/2010 00:00:00;612,156923974526 07/04/2010 00:00:00;612,156923974526 08/04/2010 00:00:00;606,958139057545 08/04/2010 00:00:00;606,958139057545 08/04/2010 00:00:00;606,958139057545 09/04/2010 00:00:00;615,617042412649 09/04/2010 00:00:00;615,617042412649 09/04/2010 00:00:00;615,617042412649 12/04/2010 00:00:00;614,162415507070 12/04/2010 00:00:00;614,162415507070 12/04/2010 00:00:00;614,162415507070 13/04/2010 00:00:00;612,914362836602 13/04/2010 00:00:00;612,914362836602 13/04/2010 00:00:00;612,914362836602 14/04/2010 00:00:00;612,208567533304 14/04/2010 00:00:00;612,208567533304 14/04/2010 00:00:00;612,208567533304 15/04/2010 00:00:00;613,473834723364 15/04/2010 00:00:00;613,473834723364 15/04/2010 00:00:00;613,473834723364 16/04/2010 00:00:00;609,634996854202 16/04/2010 00:00:00;609,634996854202 16/04/2010 00:00:00;609,634996854202 19/04/2010 00:00:00;597,429902463011 19/04/2010 00:00:00;597,429902463011 19/04/2010 00:00:00;597,429902463011 20/04/2010 00:00:00;601,647459763211 20/04/2010 00:00:00;601,647459763211 20/04/2010 00:00:00;601,647459763211 21/04/2010 00:00:00;602,981585031642 21/04/2010 00:00:00;602,981585031642 21/04/2010 00:00:00;602,981585031642 22/04/2010 00:00:00;597,378258904233 22/04/2010 00:00:00;597,378258904233 22/04/2010 00:00:00;597,378258904233 23/04/2010 00:00:00;598,213163104477 23/04/2010 00:00:00;598,213163104477 23/04/2010 00:00:00;598,213163104477 26/04/2010 00:00:00;597,266364526881 26/04/2010 00:00:00;597,266364526881 26/04/2010 00:00:00;597,266364526881 27/04/2010 00:00:00;587,591804515810 27/04/2010 00:00:00;587,591804515810 27/04/2010 00:00:00;587,591804515810 28/04/2010 00:00:00;573,071357239408 28/04/2010 00:00:00;573,071357239408 28/04/2010 00:00:00;573,071357239408 29/04/2010 00:00:00;579,587052905227 29/04/2010 00:00:00;579,587052905227 29/04/2010 00:00:00;579,587052905227 30/04/2010 00:00:00;579,965772336265 30/04/2010 00:00:00;579,965772336265 30/04/2010 00:00:00;579,965772336265 03/05/2010 00:00:00;580,774854757120 03/05/2010 00:00:00;580,774854757120 03/05/2010 00:00:00;580,774854757120 04/05/2010 00:00:00;566,133905843568 04/05/2010 00:00:00;566,133905843568 04/05/2010 00:00:00;566,133905843568 05/05/2010 00:00:00;556,209735298404 05/05/2010 00:00:00;556,209735298404 05/05/2010 00:00:00;556,209735298404 06/05/2010 00:00:00;549,212033083991 06/05/2010 00:00:00;549,212033083991 06/05/2010 00:00:00;549,212033083991 07/05/2010 00:00:00;526,970873770283 07/05/2010 00:00:00;526,970873770283 07/05/2010 00:00:00;526,970873770283 10/05/2010 00:00:00;559,988322348991 10/05/2010 00:00:00;559,988322348991 10/05/2010 00:00:00;559,988322348991 11/05/2010 00:00:00;557,621325905002 11/05/2010 00:00:00;557,621325905002 11/05/2010 00:00:00;557,621325905002 12/05/2010 00:00:00;569,680096879655 12/05/2010 00:00:00;569,680096879655 12/05/2010 00:00:00;569,680096879655 14/05/2010 00:00:00;549,263676642769 14/05/2010 00:00:00;549,263676642769 14/05/2010 00:00:00;549,263676642769 17/05/2010 00:00:00;549,487465397473 17/05/2010 00:00:00;549,487465397473 17/05/2010 00:00:00;549,487465397473 18/05/2010 00:00:00;554,755108392825 18/05/2010 00:00:00;554,755108392825 18/05/2010 00:00:00;554,755108392825 19/05/2010 00:00:00;544,047677206195 19/05/2010 00:00:00;544,047677206195 19/05/2010 00:00:00;544,047677206195 20/05/2010 00:00:00;536,438859546242 20/05/2010 00:00:00;536,438859546242 20/05/2010 00:00:00;536,438859546242 21/05/2010 00:00:00;530,624287521635 21/05/2010 00:00:00;530,624287521635 21/05/2010 00:00:00;530,624287521635 25/05/2010 00:00:00;512,163913149034 25/05/2010 00:00:00;512,163913149034 25/05/2010 00:00:00;512,163913149034 26/05/2010 00:00:00;518,094419891923 26/05/2010 00:00:00;518,094419891923 26/05/2010 00:00:00;518,094419891923 27/05/2010 00:00:00;535,743251236550 27/05/2010 00:00:00;535,743251236550 27/05/2010 00:00:00;535,743251236550 28/05/2010 00:00:00;538,168962265220 28/05/2010 00:00:00;538,168962265220 28/05/2010 00:00:00;538,168962265220 31/05/2010 00:00:00;541,968053802770 31/05/2010 00:00:00;541,968053802770 31/05/2010 00:00:00;541,968053802770 01/06/2010 00:00:00;541,254609382573 01/06/2010 00:00:00;541,254609382573 01/06/2010 00:00:00;541,254609382573 02/06/2010 00:00:00;543,689238466496 02/06/2010 00:00:00;543,689238466496 02/06/2010 00:00:00;543,689238466496 03/06/2010 00:00:00;549,022235507469 03/06/2010 00:00:00;549,022235507469 03/06/2010 00:00:00;549,022235507469 04/06/2010 00:00:00;536,251580385940 04/06/2010 00:00:00;536,251580385940 04/06/2010 00:00:00;536,251580385940 07/06/2010 00:00:00;530,026777819720 07/06/2010 00:00:00;530,026777819720 07/06/2010 00:00:00;530,026777819720 08/06/2010 00:00:00;525,353716867429 08/06/2010 00:00:00;525,353716867429 08/06/2010 00:00:00;525,353716867429 09/06/2010 00:00:00;531,614191654659 09/06/2010 00:00:00;531,614191654659 09/06/2010 00:00:00;531,614191654659 10/06/2010 00:00:00;544,161895394876 10/06/2010 00:00:00;544,161895394876 10/06/2010 00:00:00;544,161895394876 11/06/2010 00:00:00;545,374750909211 11/06/2010 00:00:00;545,374750909211 11/06/2010 00:00:00;545,374750909211 14/06/2010 00:00:00;550,270763242814 14/06/2010 00:00:00;550,270763242814 14/06/2010 00:00:00;550,270763242814 15/06/2010 00:00:00;553,516935354711 15/06/2010 00:00:00;553,516935354711 15/06/2010 00:00:00;553,516935354711 16/06/2010 00:00:00;555,309464460457 16/06/2010 00:00:00;555,309464460457 16/06/2010 00:00:00;555,309464460457 17/06/2010 00:00:00;556,013990825401 17/06/2010 00:00:00;556,013990825401 17/06/2010 00:00:00;556,013990825401 18/06/2010 00:00:00;559,902262915476 18/06/2010 00:00:00;559,902262915476 18/06/2010 00:00:00;559,902262915476 21/06/2010 00:00:00;562,327973944146 21/06/2010 00:00:00;562,327973944146 21/06/2010 00:00:00;562,327973944146 22/06/2010 00:00:00;564,405880817970 22/06/2010 00:00:00;564,405880817970 22/06/2010 00:00:00;564,405880817970 23/06/2010 00:00:00;563,522993347976 23/06/2010 00:00:00;563,522993347976 23/06/2010 00:00:00;563,522993347976 24/06/2010 00:00:00;554,774381145309 24/06/2010 00:00:00;554,774381145309 24/06/2010 00:00:00;554,774381145309 25/06/2010 00:00:00;555,577006118030 25/06/2010 00:00:00;555,577006118030 25/06/2010 00:00:00;555,577006118030 28/06/2010 00:00:00;560,080624020525 28/06/2010 00:00:00;560,080624020525 28/06/2010 00:00:00;560,080624020525 29/06/2010 00:00:00;550,627485452913 29/06/2010 00:00:00;550,627485452913 29/06/2010 00:00:00;550,627485452913 30/06/2010 00:00:00;549,682171596151 30/06/2010 00:00:00;549,682171596151 30/06/2010 00:00:00;549,682171596151 01/07/2010 00:00:00;538,980505293194 01/07/2010 00:00:00;538,980505293194 01/07/2010 00:00:00;538,980505293194 02/07/2010 00:00:00;536,982860916642 02/07/2010 00:00:00;536,982860916642 02/07/2010 00:00:00;536,982860916642 05/07/2010 00:00:00;535,609480407762 05/07/2010 00:00:00;535,609480407762 05/07/2010 00:00:00;535,609480407762 06/07/2010 00:00:00;543,180909317105 06/07/2010 00:00:00;543,180909317105 06/07/2010 00:00:00;543,180909317105 07/07/2010 00:00:00;554,078772835616 07/07/2010 00:00:00;554,078772835616 07/07/2010 00:00:00;554,078772835616 08/07/2010 00:00:00;562,229875336369 08/07/2010 00:00:00;562,229875336369 08/07/2010 00:00:00;562,229875336369 09/07/2010 00:00:00;556,138843598935 09/07/2010 00:00:00;556,138843598935 09/07/2010 00:00:00;556,138843598935 12/07/2010 00:00:00;563,103844751110 12/07/2010 00:00:00;563,103844751110 12/07/2010 00:00:00;563,103844751110 13/07/2010 00:00:00;570,550420886918 13/07/2010 00:00:00;570,550420886918 13/07/2010 00:00:00;570,550420886918 15/07/2010 00:00:00;566,171655757958 15/07/2010 00:00:00;566,171655757958 15/07/2010 00:00:00;566,171655757958 16/07/2010 00:00:00;557,815437986399 16/07/2010 00:00:00;557,815437986399 16/07/2010 00:00:00;557,815437986399 19/07/2010 00:00:00;561,605611468696 19/07/2010 00:00:00;561,605611468696 19/07/2010 00:00:00;561,605611468696 20/07/2010 00:00:00;560,044951799515 20/07/2010 00:00:00;560,044951799515 20/07/2010 00:00:00;560,044951799515 21/07/2010 00:00:00;570,960651428531 21/07/2010 00:00:00;570,960651428531 21/07/2010 00:00:00;570,960651428531 22/07/2010 00:00:00;583,838323213090 22/07/2010 00:00:00;583,838323213090 22/07/2010 00:00:00;583,838323213090 23/07/2010 00:00:00;589,866928563756 23/07/2010 00:00:00;589,866928563756 23/07/2010 00:00:00;589,866928563756 26/07/2010 00:00:00;594,923465891903 26/07/2010 00:00:00;594,923465891903 26/07/2010 00:00:00;594,923465891903 27/07/2010 00:00:00;598,437179661374 27/07/2010 00:00:00;598,437179661374 27/07/2010 00:00:00;598,437179661374 28/07/2010 00:00:00;594,343792300493 28/07/2010 00:00:00;594,343792300493 28/07/2010 00:00:00;594,343792300493 29/07/2010 00:00:00;591,962671548085 29/07/2010 00:00:00;591,962671548085 29/07/2010 00:00:00;591,962671548085 30/07/2010 00:00:00;589,840174397998 30/07/2010 00:00:00;589,840174397998 30/07/2010 00:00:00;589,840174397998 02/08/2010 00:00:00;599,783806004496 02/08/2010 00:00:00;599,783806004496 02/08/2010 00:00:00;599,783806004496 03/08/2010 00:00:00;603,163748945180 03/08/2010 00:00:00;603,163748945180 03/08/2010 00:00:00;603,163748945180 04/08/2010 00:00:00;600,087019883080 04/08/2010 00:00:00;600,087019883080 04/08/2010 00:00:00;600,087019883080 05/08/2010 00:00:00;599,623281009952 05/08/2010 00:00:00;599,623281009952 05/08/2010 00:00:00;599,623281009952 06/08/2010 00:00:00;593,630347880295 06/08/2010 00:00:00;593,630347880295 06/08/2010 00:00:00;593,630347880295 09/08/2010 00:00:00;597,679144964914 09/08/2010 00:00:00;597,679144964914 09/08/2010 00:00:00;597,679144964914 10/08/2010 00:00:00;591,133292409605 10/08/2010 00:00:00;591,133292409605 10/08/2010 00:00:00;591,133292409605 11/08/2010 00:00:00;581,091562195330 11/08/2010 00:00:00;581,091562195330 11/08/2010 00:00:00;581,091562195330 12/08/2010 00:00:00;578,469653951106 12/08/2010 00:00:00;578,469653951106 12/08/2010 00:00:00;578,469653951106 13/08/2010 00:00:00;580,824020537756 13/08/2010 00:00:00;580,824020537756 13/08/2010 00:00:00;580,824020537756 16/08/2010 00:00:00;581,020217753311 16/08/2010 00:00:00;581,020217753311 16/08/2010 00:00:00;581,020217753311 17/08/2010 00:00:00;589,224828585578 17/08/2010 00:00:00;589,224828585578 17/08/2010 00:00:00;589,224828585578 18/08/2010 00:00:00;588,743253601945 18/08/2010 00:00:00;588,743253601945 18/08/2010 00:00:00;588,743253601945 19/08/2010 00:00:00;584,034520428643 19/08/2010 00:00:00;584,034520428643 19/08/2010 00:00:00;584,034520428643 20/08/2010 00:00:00;578,808540050699 20/08/2010 00:00:00;578,808540050699 20/08/2010 00:00:00;578,808540050699 23/08/2010 00:00:00;582,322253820170 23/08/2010 00:00:00;582,322253820170 23/08/2010 00:00:00;582,322253820170 24/08/2010 00:00:00;575,883417927891 24/08/2010 00:00:00;575,883417927891 24/08/2010 00:00:00;575,883417927891 25/08/2010 00:00:00;578,951228934739 25/08/2010 00:00:00;578,951228934739 25/08/2010 00:00:00;578,951228934739 26/08/2010 00:00:00;579,584410857664 26/08/2010 00:00:00;579,584410857664 26/08/2010 00:00:00;579,584410857664 27/08/2010 00:00:00;590,491192431428 27/08/2010 00:00:00;590,491192431428 27/08/2010 00:00:00;590,491192431428 30/08/2010 00:00:00;588,243842507806 30/08/2010 00:00:00;588,243842507806 30/08/2010 00:00:00;588,243842507806 31/08/2010 00:00:00;590,731979923244 31/08/2010 00:00:00;590,731979923244 31/08/2010 00:00:00;590,731979923244 01/09/2010 00:00:00;600,309971264391 01/09/2010 00:00:00;600,309971264391 01/09/2010 00:00:00;600,309971264391 02/09/2010 00:00:00;604,617391951331 02/09/2010 00:00:00;604,617391951331 02/09/2010 00:00:00;604,617391951331 03/09/2010 00:00:00;610,119832042102 03/09/2010 00:00:00;610,119832042102 03/09/2010 00:00:00;610,119832042102 06/09/2010 00:00:00;612,215575026431 06/09/2010 00:00:00;612,215575026431 06/09/2010 00:00:00;612,215575026431 07/09/2010 00:00:00;611,368359777447 07/09/2010 00:00:00;611,368359777447 07/09/2010 00:00:00;611,368359777447 08/09/2010 00:00:00;612,848756949356 08/09/2010 00:00:00;612,848756949356 08/09/2010 00:00:00;612,848756949356 09/09/2010 00:00:00;619,608642830724 09/09/2010 00:00:00;619,608642830724 09/09/2010 00:00:00;619,608642830724 10/09/2010 00:00:00;621,659795538790 10/09/2010 00:00:00;621,659795538790 10/09/2010 00:00:00;621,659795538790 13/09/2010 00:00:00;623,782292688877 13/09/2010 00:00:00;623,782292688877 13/09/2010 00:00:00;623,782292688877 14/09/2010 00:00:00;631,772870195085 14/09/2010 00:00:00;631,772870195085 14/09/2010 00:00:00;631,772870195085 15/09/2010 00:00:00;629,980341089340 15/09/2010 00:00:00;629,980341089340 15/09/2010 00:00:00;629,980341089340 16/09/2010 00:00:00;631,674771587308 16/09/2010 00:00:00;631,674771587308 16/09/2010 00:00:00;631,674771587308 17/09/2010 00:00:00;627,955942547030 17/09/2010 00:00:00;627,955942547030 17/09/2010 00:00:00;627,955942547030 20/09/2010 00:00:00;639,130265778368 20/09/2010 00:00:00;639,130265778368 20/09/2010 00:00:00;639,130265778368 21/09/2010 00:00:00;638,479247744938 21/09/2010 00:00:00;638,479247744938 21/09/2010 00:00:00;638,479247744938 22/09/2010 00:00:00;631,888804913367 22/09/2010 00:00:00;631,888804913367 22/09/2010 00:00:00;631,888804913367 23/09/2010 00:00:00;629,757389708028 23/09/2010 00:00:00;629,757389708028 23/09/2010 00:00:00;629,757389708028 24/09/2010 00:00:00;637,685540827469 24/09/2010 00:00:00;637,685540827469 24/09/2010 00:00:00;637,685540827469 27/09/2010 00:00:00;636,160553379297 27/09/2010 00:00:00;636,160553379297 27/09/2010 00:00:00;636,160553379297 28/09/2010 00:00:00;646,737366908720 28/09/2010 00:00:00;646,737366908720 28/09/2010 00:00:00;646,737366908720 29/09/2010 00:00:00;644,766476697925 29/09/2010 00:00:00;644,766476697925 29/09/2010 00:00:00;644,766476697925 30/09/2010 00:00:00;647,406221052655 30/09/2010 00:00:00;647,406221052655 30/09/2010 00:00:00;647,406221052655 01/10/2010 00:00:00;651,000197319398 01/10/2010 00:00:00;651,000197319398 01/10/2010 00:00:00;651,000197319398 04/10/2010 00:00:00;646,104184985795 04/10/2010 00:00:00;646,104184985795 04/10/2010 00:00:00;646,104184985795 05/10/2010 00:00:00;654,781452746443 05/10/2010 00:00:00;654,781452746443 05/10/2010 00:00:00;654,781452746443 06/10/2010 00:00:00;660,863566428624 06/10/2010 00:00:00;660,863566428624 06/10/2010 00:00:00;660,863566428624 07/10/2010 00:00:00;667,445091204942 07/10/2010 00:00:00;667,445091204942 07/10/2010 00:00:00;667,445091204942 08/10/2010 00:00:00;659,213726206918 08/10/2010 00:00:00;659,213726206918 08/10/2010 00:00:00;659,213726206918 11/10/2010 00:00:00;661,496748351548 11/10/2010 00:00:00;661,496748351548 11/10/2010 00:00:00;661,496748351548 12/10/2010 00:00:00;661,791044174880 12/10/2010 00:00:00;661,791044174880 12/10/2010 00:00:00;661,791044174880 13/10/2010 00:00:00;668,515257835238 13/10/2010 00:00:00;668,515257835238 13/10/2010 00:00:00;668,515257835238 14/10/2010 00:00:00;675,551603429432 14/10/2010 00:00:00;675,551603429432 14/10/2010 00:00:00;675,551603429432 15/10/2010 00:00:00;674,249567362572 15/10/2010 00:00:00;674,249567362572 15/10/2010 00:00:00;674,249567362572 18/10/2010 00:00:00;672,590809085614 18/10/2010 00:00:00;672,590809085614 18/10/2010 00:00:00;672,590809085614 19/10/2010 00:00:00;673,241827119044 19/10/2010 00:00:00;673,241827119044 19/10/2010 00:00:00;673,241827119044 20/10/2010 00:00:00;670,878542477141 20/10/2010 00:00:00;670,878542477141 20/10/2010 00:00:00;670,878542477141 21/10/2010 00:00:00;673,759074323687 21/10/2010 00:00:00;673,759074323687 21/10/2010 00:00:00;673,759074323687 22/10/2010 00:00:00;672,091397991476 22/10/2010 00:00:00;672,091397991476 22/10/2010 00:00:00;672,091397991476 25/10/2010 00:00:00;671,921954941679 25/10/2010 00:00:00;671,921954941679 25/10/2010 00:00:00;671,921954941679 26/10/2010 00:00:00;673,063466013994 26/10/2010 00:00:00;673,063466013994 26/10/2010 00:00:00;673,063466013994 27/10/2010 00:00:00;674,142550699543 27/10/2010 00:00:00;674,142550699543 27/10/2010 00:00:00;674,142550699543 28/10/2010 00:00:00;673,812582655201 28/10/2010 00:00:00;673,812582655201 28/10/2010 00:00:00;673,812582655201 29/10/2010 00:00:00;667,846403691303 29/10/2010 00:00:00;667,846403691303 29/10/2010 00:00:00;667,846403691303 02/11/2010 00:00:00;665,973612088285 02/11/2010 00:00:00;665,973612088285 02/11/2010 00:00:00;665,973612088285 03/11/2010 00:00:00;659,748809522065 03/11/2010 00:00:00;659,748809522065 03/11/2010 00:00:00;659,748809522065 04/11/2010 00:00:00;661,318387246499 04/11/2010 00:00:00;661,318387246499 04/11/2010 00:00:00;661,318387246499 05/11/2010 00:00:00;664,386198253346 05/11/2010 00:00:00;664,386198253346 05/11/2010 00:00:00;664,386198253346 08/11/2010 00:00:00;661,826716395889 08/11/2010 00:00:00;661,826716395889 08/11/2010 00:00:00;661,826716395889 09/11/2010 00:00:00;658,857003996818 09/11/2010 00:00:00;658,857003996818 09/11/2010 00:00:00;658,857003996818 10/11/2010 00:00:00;649,493045981731 10/11/2010 00:00:00;649,493045981731 10/11/2010 00:00:00;649,493045981731 12/11/2010 00:00:00;639,879382419574 12/11/2010 00:00:00;639,879382419574 12/11/2010 00:00:00;639,879382419574 15/11/2010 00:00:00;646,737366908719 15/11/2010 00:00:00;646,737366908719 15/11/2010 00:00:00;646,737366908719 16/11/2010 00:00:00;634,653402041630 16/11/2010 00:00:00;634,653402041630 16/11/2010 00:00:00;634,653402041630 17/11/2010 00:00:00;634,243171500016 17/11/2010 00:00:00;634,243171500016 17/11/2010 00:00:00;634,243171500016 18/11/2010 00:00:00;637,640950551205 18/11/2010 00:00:00;637,640950551205 18/11/2010 00:00:00;637,640950551205 19/11/2010 00:00:00;635,366846461827 19/11/2010 00:00:00;635,366846461827 19/11/2010 00:00:00;635,366846461827 22/11/2010 00:00:00;629,115289729849 22/11/2010 00:00:00;629,115289729849 22/11/2010 00:00:00;629,115289729849 23/11/2010 00:00:00;620,179398366880 23/11/2010 00:00:00;620,179398366880 23/11/2010 00:00:00;620,179398366880 24/11/2010 00:00:00;623,327471871000 24/11/2010 00:00:00;623,327471871000 24/11/2010 00:00:00;623,327471871000 25/11/2010 00:00:00;628,268074480865 25/11/2010 00:00:00;628,268074480865 25/11/2010 00:00:00;628,268074480865 26/11/2010 00:00:00;625,735346789165 26/11/2010 00:00:00;625,735346789165 26/11/2010 00:00:00;625,735346789165 29/11/2010 00:00:00;620,295333085162 29/11/2010 00:00:00;620,295333085162 29/11/2010 00:00:00;620,295333085162 30/11/2010 00:00:00;612,706068065315 30/11/2010 00:00:00;612,706068065315 30/11/2010 00:00:00;612,706068065315 01/12/2010 00:00:00;626,109905109769 01/12/2010 00:00:00;626,109905109769 01/12/2010 00:00:00;626,109905109769 02/12/2010 00:00:00;643,268243415510 02/12/2010 00:00:00;643,268243415510 02/12/2010 00:00:00;643,268243415510 03/12/2010 00:00:00;644,588115592875 03/12/2010 00:00:00;644,588115592875 03/12/2010 00:00:00;644,588115592875 06/12/2010 00:00:00;645,123198908023 06/12/2010 00:00:00;645,123198908023 06/12/2010 00:00:00;645,123198908023 07/12/2010 00:00:00;651,428263971515 07/12/2010 00:00:00;651,428263971515 07/12/2010 00:00:00;651,428263971515 08/12/2010 00:00:00;650,946688987882 08/12/2010 00:00:00;650,946688987882 08/12/2010 00:00:00;650,946688987882 09/12/2010 00:00:00;652,694627817365 09/12/2010 00:00:00;652,694627817365 09/12/2010 00:00:00;652,694627817365 10/12/2010 00:00:00;648,681502953756 10/12/2010 00:00:00;648,681502953756 10/12/2010 00:00:00;648,681502953756 13/12/2010 00:00:00;652,498430601810 13/12/2010 00:00:00;652,498430601810 13/12/2010 00:00:00;652,498430601810 14/12/2010 00:00:00;657,742247090260 14/12/2010 00:00:00;657,742247090260 14/12/2010 00:00:00;657,742247090260 15/12/2010 00:00:00;655,013322183005 15/12/2010 00:00:00;655,013322183005 15/12/2010 00:00:00;655,013322183005 16/12/2010 00:00:00;652,168462557469 16/12/2010 00:00:00;652,168462557469 16/12/2010 00:00:00;652,168462557469 17/12/2010 00:00:00;647,638090489217 17/12/2010 00:00:00;647,638090489217 17/12/2010 00:00:00;647,638090489217 20/12/2010 00:00:00;653,095940303725 20/12/2010 00:00:00;653,095940303725 20/12/2010 00:00:00;653,095940303725 21/12/2010 00:00:00;653,934237497457 21/12/2010 00:00:00;653,934237497457 21/12/2010 00:00:00;653,934237497457 22/12/2010 00:00:00;652,391413938781 22/12/2010 00:00:00;652,391413938781 22/12/2010 00:00:00;652,391413938781 23/12/2010 00:00:00;651,704723684341 23/12/2010 00:00:00;651,704723684341 23/12/2010 00:00:00;651,704723684341 24/12/2010 00:00:00;650,491868170006 24/12/2010 00:00:00;650,491868170006 24/12/2010 00:00:00;650,491868170006 27/12/2010 00:00:00;647,308122444876 27/12/2010 00:00:00;647,308122444876 27/12/2010 00:00:00;647,308122444876 28/12/2010 00:00:00;650,563212612025 28/12/2010 00:00:00;650,563212612025 28/12/2010 00:00:00;650,563212612025 29/12/2010 00:00:00;655,432470779871 29/12/2010 00:00:00;655,432470779871 29/12/2010 00:00:00;655,432470779871 30/12/2010 00:00:00;653,925319442204 30/12/2010 00:00:00;653,925319442204 30/12/2010 00:00:00;653,925319442204 31/12/2010 00:00:00;654,264205541798 31/12/2010 00:00:00;654,264205541798 31/12/2010 00:00:00;654,264205541798 03/01/2011 00:00:00;661,407567799022 03/01/2011 00:00:00;661,407567799022 03/01/2011 00:00:00;661,407567799022 04/01/2011 00:00:00;660,364155334484 04/01/2011 00:00:00;660,364155334484 04/01/2011 00:00:00;660,364155334484 05/01/2011 00:00:00;663,592491335876 05/01/2011 00:00:00;663,592491335876 05/01/2011 00:00:00;663,592491335876 06/01/2011 00:00:00;658,197067908135 06/01/2011 00:00:00;658,197067908135 06/01/2011 00:00:00;658,197067908135 07/01/2011 00:00:00;650,679147330307 07/01/2011 00:00:00;650,679147330307 07/01/2011 00:00:00;650,679147330307 10/01/2011 00:00:00;641,689747635823 10/01/2011 00:00:00;641,689747635823 10/01/2011 00:00:00;641,689747635823 11/01/2011 00:00:00;646,701694687708 11/01/2011 00:00:00;646,701694687708 11/01/2011 00:00:00;646,701694687708 12/01/2011 00:00:00;656,244013807845 12/01/2011 00:00:00;656,244013807845 12/01/2011 00:00:00;656,244013807845 13/01/2011 00:00:00;658,366510957931 13/01/2011 00:00:00;658,366510957931 13/01/2011 00:00:00;658,366510957931 14/01/2011 00:00:00;662,825538584164 14/01/2011 00:00:00;662,825538584164 14/01/2011 00:00:00;662,825538584164 17/01/2011 00:00:00;659,686383135296 17/01/2011 00:00:00;659,686383135296 17/01/2011 00:00:00;659,686383135296 18/01/2011 00:00:00;661,309469191245 18/01/2011 00:00:00;661,309469191245 18/01/2011 00:00:00;661,309469191245 19/01/2011 00:00:00;657,929526250561 19/01/2011 00:00:00;657,929526250561 19/01/2011 00:00:00;657,929526250561 20/01/2011 00:00:00;651,972265341914 20/01/2011 00:00:00;651,972265341914 20/01/2011 00:00:00;651,972265341914 21/01/2011 00:00:00;653,149448635240 21/01/2011 00:00:00;653,149448635240 21/01/2011 00:00:00;653,149448635240 24/01/2011 00:00:00;655,343290227346 24/01/2011 00:00:00;655,343290227346 24/01/2011 00:00:00;655,343290227346 25/01/2011 00:00:00;655,432470779870 25/01/2011 00:00:00;655,432470779870 25/01/2011 00:00:00;655,432470779870 26/01/2011 00:00:00;659,204808151663 26/01/2011 00:00:00;659,204808151663 26/01/2011 00:00:00;659,204808151663 27/01/2011 00:00:00;660,925992815388 27/01/2011 00:00:00;660,925992815388 27/01/2011 00:00:00;660,925992815388 28/01/2011 00:00:00;659,088873433381 28/01/2011 00:00:00;659,088873433381 28/01/2011 00:00:00;659,088873433381 31/01/2011 00:00:00;657,670902648239 31/01/2011 00:00:00;657,670902648239 31/01/2011 00:00:00;657,670902648239 01/02/2011 00:00:00;664,136492706275 01/02/2011 00:00:00;664,136492706275 01/02/2011 00:00:00;664,136492706275 02/02/2011 00:00:00;660,943828925893 02/02/2011 00:00:00;660,943828925893 02/02/2011 00:00:00;660,943828925893 03/02/2011 00:00:00;661,594846959323 03/02/2011 00:00:00;661,594846959323 03/02/2011 00:00:00;661,594846959323 04/02/2011 00:00:00;665,385020441620 04/02/2011 00:00:00;665,385020441620 04/02/2011 00:00:00;665,385020441620 07/02/2011 00:00:00;667,578862033727 07/02/2011 00:00:00;667,578862033727 07/02/2011 00:00:00;667,578862033727 08/02/2011 00:00:00;670,726935537846 08/02/2011 00:00:00;670,726935537846 08/02/2011 00:00:00;670,726935537846 09/02/2011 00:00:00;671,609823007840 09/02/2011 00:00:00;671,609823007840 09/02/2011 00:00:00;671,609823007840 10/02/2011 00:00:00;666,901089834539 10/02/2011 00:00:00;666,901089834539 10/02/2011 00:00:00;666,901089834539 11/02/2011 00:00:00;670,486148046030 11/02/2011 00:00:00;670,486148046030 11/02/2011 00:00:00;670,486148046030 14/02/2011 00:00:00;673,286417395304 14/02/2011 00:00:00;673,286417395304 14/02/2011 00:00:00;673,286417395304 15/02/2011 00:00:00;675,631865926702 15/02/2011 00:00:00;675,631865926702 15/02/2011 00:00:00;675,631865926702 16/02/2011 00:00:00;677,593838082244 16/02/2011 00:00:00;677,593838082244 16/02/2011 00:00:00;677,593838082244 17/02/2011 00:00:00;678,164593618402 17/02/2011 00:00:00;678,164593618402 17/02/2011 00:00:00;678,164593618402 18/02/2011 00:00:00;679,109907475163 18/02/2011 00:00:00;679,109907475163 18/02/2011 00:00:00;679,109907475163 21/02/2011 00:00:00;672,474874367329 21/02/2011 00:00:00;672,474874367329 21/02/2011 00:00:00;672,474874367329 22/02/2011 00:00:00;669,201948089675 22/02/2011 00:00:00;669,201948089675 22/02/2011 00:00:00;669,201948089675 23/02/2011 00:00:00;664,573477413646 23/02/2011 00:00:00;664,573477413646 23/02/2011 00:00:00;664,573477413646 24/02/2011 00:00:00;664,537805192636 24/02/2011 00:00:00;664,537805192636 24/02/2011 00:00:00;664,537805192636 25/02/2011 00:00:00;671,047985526935 25/02/2011 00:00:00;671,047985526935 25/02/2011 00:00:00;671,047985526935 28/02/2011 00:00:00;679,850106061117 28/02/2011 00:00:00;679,850106061117 28/02/2011 00:00:00;679,850106061117 01/03/2011 00:00:00;680,251418547478 01/03/2011 00:00:00;680,251418547478 01/03/2011 00:00:00;680,251418547478 02/03/2011 00:00:00;675,025438169534 02/03/2011 00:00:00;675,025438169534 02/03/2011 00:00:00;675,025438169534 03/03/2011 00:00:00;682,249062924030 03/03/2011 00:00:00;682,249062924030 03/03/2011 00:00:00;682,249062924030 04/03/2011 00:00:00;684,505330902903 04/03/2011 00:00:00;684,505330902903 04/03/2011 00:00:00;684,505330902903 07/03/2011 00:00:00;683,453000383113 07/03/2011 00:00:00;683,453000383113 07/03/2011 00:00:00;683,453000383113 08/03/2011 00:00:00;684,095100361290 08/03/2011 00:00:00;684,095100361290 08/03/2011 00:00:00;684,095100361290 09/03/2011 00:00:00;684,942315610274 09/03/2011 00:00:00;684,942315610274 09/03/2011 00:00:00;684,942315610274 10/03/2011 00:00:00;679,734171342835 10/03/2011 00:00:00;679,734171342835 10/03/2011 00:00:00;679,734171342835 11/03/2011 00:00:00;676,077768689324 11/03/2011 00:00:00;676,077768689324 11/03/2011 00:00:00;676,077768689324 14/03/2011 00:00:00;669,826211957347 14/03/2011 00:00:00;669,826211957347 14/03/2011 00:00:00;669,826211957347 15/03/2011 00:00:00;654,692272193915 15/03/2011 00:00:00;654,692272193915 15/03/2011 00:00:00;654,692272193915 16/03/2011 00:00:00;646,978154400533 16/03/2011 00:00:00;646,978154400533 16/03/2011 00:00:00;646,978154400533 17/03/2011 00:00:00;659,739891466810 17/03/2011 00:00:00;659,739891466810 17/03/2011 00:00:00;659,739891466810 18/03/2011 00:00:00;666,927844000296 18/03/2011 00:00:00;666,927844000296 18/03/2011 00:00:00;666,927844000296 21/03/2011 00:00:00;674,454682633376 21/03/2011 00:00:00;674,454682633376 21/03/2011 00:00:00;674,454682633376 22/03/2011 00:00:00;671,939791052181 22/03/2011 00:00:00;671,939791052181 22/03/2011 00:00:00;671,939791052181 23/03/2011 00:00:00;678,191347784158 23/03/2011 00:00:00;678,191347784158 23/03/2011 00:00:00;678,191347784158 24/03/2011 00:00:00;683,756214261696 24/03/2011 00:00:00;683,756214261696 24/03/2011 00:00:00;683,756214261696 25/03/2011 00:00:00;684,817462836739 25/03/2011 00:00:00;684,817462836739 25/03/2011 00:00:00;684,817462836739 28/03/2011 00:00:00;684,665855897447 28/03/2011 00:00:00;684,665855897447 28/03/2011 00:00:00;684,665855897447 29/03/2011 00:00:00;682,739555962915 29/03/2011 00:00:00;682,739555962915 29/03/2011 00:00:00;682,739555962915 30/03/2011 00:00:00;686,288941953396 30/03/2011 00:00:00;686,288941953396 30/03/2011 00:00:00;686,288941953396 31/03/2011 00:00:00;685,994646130064 31/03/2011 00:00:00;685,994646130064 31/03/2011 00:00:00;685,994646130064 01/04/2011 00:00:00;691,604102883864 01/04/2011 00:00:00;691,604102883864 01/04/2011 00:00:00;691,604102883864 04/04/2011 00:00:00;691,666529270632 04/04/2011 00:00:00;691,666529270632 04/04/2011 00:00:00;691,666529270632 05/04/2011 00:00:00;692,888302840219 05/04/2011 00:00:00;692,888302840219 05/04/2011 00:00:00;692,888302840219 06/04/2011 00:00:00;691,791382044166 06/04/2011 00:00:00;691,791382044166 06/04/2011 00:00:00;691,791382044166 07/04/2011 00:00:00;681,098633796461 07/04/2011 00:00:00;681,098633796461 07/04/2011 00:00:00;681,098633796461 08/04/2011 00:00:00;682,694965686652 08/04/2011 00:00:00;682,694965686652 08/04/2011 00:00:00;682,694965686652 11/04/2011 00:00:00;681,250240735753 11/04/2011 00:00:00;681,250240735753 11/04/2011 00:00:00;681,250240735753 12/04/2011 00:00:00;673,723402102673 12/04/2011 00:00:00;673,723402102673 12/04/2011 00:00:00;673,723402102673 13/04/2011 00:00:00;674,793568732969 13/04/2011 00:00:00;674,793568732969 13/04/2011 00:00:00;674,793568732969 14/04/2011 00:00:00;673,803664599945 14/04/2011 00:00:00;673,803664599945 14/04/2011 00:00:00;673,803664599945 15/04/2011 00:00:00;676,282883960130 15/04/2011 00:00:00;676,282883960130 15/04/2011 00:00:00;676,282883960130 18/04/2011 00:00:00;668,399323116952 18/04/2011 00:00:00;668,399323116952 18/04/2011 00:00:00;668,399323116952 19/04/2011 00:00:00;669,059259205634 19/04/2011 00:00:00;669,059259205634 19/04/2011 00:00:00;669,059259205634 20/04/2011 00:00:00;676,158031186596 20/04/2011 00:00:00;676,158031186596 20/04/2011 00:00:00;676,158031186596 21/04/2011 00:00:00;681,348339343530 21/04/2011 00:00:00;681,348339343530 21/04/2011 00:00:00;681,348339343530 26/04/2011 00:00:00;686,048154461579 26/04/2011 00:00:00;686,048154461579 26/04/2011 00:00:00;686,048154461579 27/04/2011 00:00:00;689,133801578931 27/04/2011 00:00:00;689,133801578931 27/04/2011 00:00:00;689,133801578931 28/04/2011 00:00:00;695,991786068076 28/04/2011 00:00:00;695,991786068076 28/04/2011 00:00:00;695,991786068076 29/04/2011 00:00:00;699,229040124721 29/04/2011 00:00:00;699,229040124721 29/04/2011 00:00:00;699,229040124721 02/05/2011 00:00:00;700,370551197036 02/05/2011 00:00:00;700,370551197036 02/05/2011 00:00:00;700,370551197036 03/05/2011 00:00:00;700,183272036735 03/05/2011 00:00:00;700,183272036735 03/05/2011 00:00:00;700,183272036735 04/05/2011 00:00:00;692,923975061229 04/05/2011 00:00:00;692,923975061229 04/05/2011 00:00:00;692,923975061229 05/05/2011 00:00:00;693,771190310213 05/05/2011 00:00:00;693,771190310213 05/05/2011 00:00:00;693,771190310213 06/05/2011 00:00:00;699,559008169062 06/05/2011 00:00:00;699,559008169062 06/05/2011 00:00:00;699,559008169062 09/05/2011 00:00:00;695,501293029191 09/05/2011 00:00:00;695,501293029191 09/05/2011 00:00:00;695,501293029191 10/05/2011 00:00:00;703,821838579740 10/05/2011 00:00:00;703,821838579740 10/05/2011 00:00:00;703,821838579740 11/05/2011 00:00:00;705,694630182757 11/05/2011 00:00:00;705,694630182757 11/05/2011 00:00:00;705,694630182757 12/05/2011 00:00:00;702,715999728434 12/05/2011 00:00:00;702,715999728434 12/05/2011 00:00:00;702,715999728434 13/05/2011 00:00:00;704,865251044278 13/05/2011 00:00:00;704,865251044278 13/05/2011 00:00:00;704,865251044278 16/05/2011 00:00:00;699,380647064013 16/05/2011 00:00:00;699,380647064013 16/05/2011 00:00:00;699,380647064013 17/05/2011 00:00:00;696,553623548981 17/05/2011 00:00:00;696,553623548981 17/05/2011 00:00:00;696,553623548981 18/05/2011 00:00:00;704,526364944684 18/05/2011 00:00:00;704,526364944684 18/05/2011 00:00:00;704,526364944684 19/05/2011 00:00:00;706,874391789733 19/05/2011 00:00:00;706,874391789733 19/05/2011 00:00:00;706,874391789733 20/05/2011 00:00:00;708,093909608479 20/05/2011 00:00:00;708,093909608479 20/05/2011 00:00:00;708,093909608479 23/05/2011 00:00:00;705,845992435118 23/05/2011 00:00:00;705,845992435118 23/05/2011 00:00:00;705,845992435118 24/05/2011 00:00:00;706,228229363382 24/05/2011 00:00:00;706,228229363382 24/05/2011 00:00:00;706,228229363382 25/05/2011 00:00:00;707,393141906662 25/05/2011 00:00:00;707,393141906662 25/05/2011 00:00:00;707,393141906662 26/05/2011 00:00:00;705,709479246453 26/05/2011 00:00:00;705,709479246453 26/05/2011 00:00:00;705,709479246453 27/05/2011 00:00:00;712,607945713688 27/05/2011 00:00:00;712,607945713688 27/05/2011 00:00:00;712,607945713688 30/05/2011 00:00:00;715,401915641710 30/05/2011 00:00:00;715,401915641710 30/05/2011 00:00:00;715,401915641710 31/05/2011 00:00:00;720,953451980778 31/05/2011 00:00:00;720,953451980778 31/05/2011 00:00:00;720,953451980778 01/06/2011 00:00:00;719,997859660119 01/06/2011 00:00:00;719,997859660119 01/06/2011 00:00:00;719,997859660119 03/06/2011 00:00:00;715,920665758640 03/06/2011 00:00:00;715,920665758640 03/06/2011 00:00:00;715,920665758640 06/06/2011 00:00:00;711,670555151517 06/06/2011 00:00:00;711,670555151517 06/06/2011 00:00:00;711,670555151517 07/06/2011 00:00:00;708,821979948028 07/06/2011 00:00:00;708,821979948028 07/06/2011 00:00:00;708,821979948028 08/06/2011 00:00:00;704,280641205086 08/06/2011 00:00:00;704,280641205086 08/06/2011 00:00:00;704,280641205086 09/06/2011 00:00:00;706,810685635022 09/06/2011 00:00:00;706,810685635022 09/06/2011 00:00:00;706,810685635022 10/06/2011 00:00:00;707,111014650086 10/06/2011 00:00:00;707,111014650086 10/06/2011 00:00:00;707,111014650086 14/06/2011 00:00:00;712,207507026935 14/06/2011 00:00:00;712,207507026935 14/06/2011 00:00:00;712,207507026935 15/06/2011 00:00:00;711,188208551565 15/06/2011 00:00:00;711,188208551565 15/06/2011 00:00:00;711,188208551565 16/06/2011 00:00:00;705,054215940857 16/06/2011 00:00:00;705,054215940857 16/06/2011 00:00:00;705,054215940857 17/06/2011 00:00:00;699,721100703654 17/06/2011 00:00:00;699,721100703654 17/06/2011 00:00:00;699,721100703654 20/06/2011 00:00:00;694,315178432497 20/06/2011 00:00:00;694,315178432497 20/06/2011 00:00:00;694,315178432497 21/06/2011 00:00:00;703,015618990118 21/06/2011 00:00:00;703,015618990118 21/06/2011 00:00:00;703,015618990118 22/06/2011 00:00:00;700,849609729957 22/06/2011 00:00:00;700,849609729957 22/06/2011 00:00:00;700,849609729957 23/06/2011 00:00:00;692,413094670422 23/06/2011 00:00:00;692,413094670422 23/06/2011 00:00:00;692,413094670422 24/06/2011 00:00:00;687,161887346419 24/06/2011 00:00:00;687,161887346419 24/06/2011 00:00:00;687,161887346419 27/06/2011 00:00:00;684,540834124039 27/06/2011 00:00:00;684,540834124039 27/06/2011 00:00:00;684,540834124039 28/06/2011 00:00:00;689,992260791419 28/06/2011 00:00:00;689,992260791419 28/06/2011 00:00:00;689,992260791419 29/06/2011 00:00:00;697,882723096291 29/06/2011 00:00:00;697,882723096291 29/06/2011 00:00:00;697,882723096291 30/06/2011 00:00:00;702,933711076918 30/06/2011 00:00:00;702,933711076918 30/06/2011 00:00:00;702,933711076918 01/07/2011 00:00:00;708,558054449941 01/07/2011 00:00:00;708,558054449941 01/07/2011 00:00:00;708,558054449941 04/07/2011 00:00:00;708,694567638606 04/07/2011 00:00:00;708,694567638606 04/07/2011 00:00:00;708,694567638606 05/07/2011 00:00:00;712,107397355246 05/07/2011 00:00:00;712,107397355246 05/07/2011 00:00:00;712,107397355246 06/07/2011 00:00:00;708,394238623542 06/07/2011 00:00:00;708,394238623542 06/07/2011 00:00:00;708,394238623542 07/07/2011 00:00:00;709,786673147931 07/07/2011 00:00:00;709,786673147931 07/07/2011 00:00:00;709,786673147931 08/07/2011 00:00:00;704,762987805037 08/07/2011 00:00:00;704,762987805037 08/07/2011 00:00:00;704,762987805037 11/07/2011 00:00:00;690,774936406435 11/07/2011 00:00:00;690,774936406435 11/07/2011 00:00:00;690,774936406435 12/07/2011 00:00:00;684,395220056129 12/07/2011 00:00:00;684,395220056129 12/07/2011 00:00:00;684,395220056129 13/07/2011 00:00:00;684,686448191949 13/07/2011 00:00:00;684,686448191949 13/07/2011 00:00:00;684,686448191949 15/07/2011 00:00:00;678,024604585068 15/07/2011 00:00:00;678,024604585068 15/07/2011 00:00:00;678,024604585068 18/07/2011 00:00:00;666,257167722093 18/07/2011 00:00:00;666,257167722093 18/07/2011 00:00:00;666,257167722093 19/07/2011 00:00:00;668,204755880389 19/07/2011 00:00:00;668,204755880389 19/07/2011 00:00:00;668,204755880389 20/07/2011 00:00:00;671,572081200807 20/07/2011 00:00:00;671,572081200807 20/07/2011 00:00:00;671,572081200807 21/07/2011 00:00:00;678,461446788797 21/07/2011 00:00:00;678,461446788797 21/07/2011 00:00:00;678,461446788797 22/07/2011 00:00:00;681,774166833749 22/07/2011 00:00:00;681,774166833749 22/07/2011 00:00:00;681,774166833749 25/07/2011 00:00:00;685,996974803139 25/07/2011 00:00:00;685,996974803139 25/07/2011 00:00:00;685,996974803139 26/07/2011 00:00:00;682,802566188363 26/07/2011 00:00:00;682,802566188363 26/07/2011 00:00:00;682,802566188363 27/07/2011 00:00:00;673,728989581723 27/07/2011 00:00:00;673,728989581723 27/07/2011 00:00:00;673,728989581723 28/07/2011 00:00:00;673,000919242173 28/07/2011 00:00:00;673,000919242173 28/07/2011 00:00:00;673,000919242173 29/07/2011 00:00:00;668,341269069054 29/07/2011 00:00:00;668,341269069054 29/07/2011 00:00:00;668,341269069054 01/08/2011 00:00:00;660,651026107558 01/08/2011 00:00:00;660,651026107558 01/08/2011 00:00:00;660,651026107558 02/08/2011 00:00:00;651,677559172606 02/08/2011 00:00:00;651,677559172606 02/08/2011 00:00:00;651,677559172606 03/08/2011 00:00:00;637,480187551383 03/08/2011 00:00:00;637,480187551383 03/08/2011 00:00:00;637,480187551383 04/08/2011 00:00:00;615,110226368713 04/08/2011 00:00:00;615,110226368713 04/08/2011 00:00:00;615,110226368713 05/08/2011 00:00:00;583,794100888824 05/08/2011 00:00:00;583,794100888824 05/08/2011 00:00:00;583,794100888824 08/08/2011 00:00:00;551,431374295832 08/08/2011 00:00:00;551,431374295832 08/08/2011 00:00:00;551,431374295832 09/08/2011 00:00:00;566,611640875447 09/08/2011 00:00:00;566,611640875447 09/08/2011 00:00:00;566,611640875447 10/08/2011 00:00:00;571,644427097586 10/08/2011 00:00:00;571,644427097586 10/08/2011 00:00:00;571,644427097586 11/08/2011 00:00:00;587,843992152570 11/08/2011 00:00:00;587,843992152570 11/08/2011 00:00:00;587,843992152570 12/08/2011 00:00:00;597,199696015786 12/08/2011 00:00:00;597,199696015786 12/08/2011 00:00:00;597,199696015786 16/08/2011 00:00:00;595,925572921574 16/08/2011 00:00:00;595,925572921574 16/08/2011 00:00:00;595,925572921574 17/08/2011 00:00:00;602,059565532281 17/08/2011 00:00:00;602,059565532281 17/08/2011 00:00:00;602,059565532281 18/08/2011 00:00:00;579,980832485431 18/08/2011 00:00:00;579,980832485431 18/08/2011 00:00:00;579,980832485431 19/08/2011 00:00:00;574,019756580367 19/08/2011 00:00:00;574,019756580367 19/08/2011 00:00:00;574,019756580367 22/08/2011 00:00:00;581,418771406042 22/08/2011 00:00:00;581,418771406042 22/08/2011 00:00:00;581,418771406042 23/08/2011 00:00:00;583,220745496428 23/08/2011 00:00:00;583,220745496428 23/08/2011 00:00:00;583,220745496428 24/08/2011 00:00:00;593,550243438792 24/08/2011 00:00:00;593,550243438792 24/08/2011 00:00:00;593,550243438792 25/08/2011 00:00:00;591,993993088004 25/08/2011 00:00:00;591,993993088004 25/08/2011 00:00:00;591,993993088004 26/08/2011 00:00:00;589,372939865625 26/08/2011 00:00:00;589,372939865625 26/08/2011 00:00:00;589,372939865625 29/08/2011 00:00:00;598,237196249644 29/08/2011 00:00:00;598,237196249644 29/08/2011 00:00:00;598,237196249644 30/08/2011 00:00:00;605,718118988519 30/08/2011 00:00:00;605,718118988519 30/08/2011 00:00:00;605,718118988519 31/08/2011 00:00:00;616,948603976076 31/08/2011 00:00:00;616,948603976076 31/08/2011 00:00:00;616,948603976076 01/09/2011 00:00:00;621,253319858665 01/09/2011 00:00:00;621,253319858665 01/09/2011 00:00:00;621,253319858665 02/09/2011 00:00:00;616,275138911992 02/09/2011 00:00:00;616,275138911992 02/09/2011 00:00:00;616,275138911992 05/09/2011 00:00:00;599,320200879725 05/09/2011 00:00:00;599,320200879725 05/09/2011 00:00:00;599,320200879725 06/09/2011 00:00:00;590,765374390014 06/09/2011 00:00:00;590,765374390014 06/09/2011 00:00:00;590,765374390014 07/09/2011 00:00:00;600,557920456959 07/09/2011 00:00:00;600,557920456959 07/09/2011 00:00:00;600,557920456959 08/09/2011 00:00:00;602,323491030368 08/09/2011 00:00:00;602,323491030368 08/09/2011 00:00:00;602,323491030368 09/09/2011 00:00:00;589,709672397666 09/09/2011 00:00:00;589,709672397666 09/09/2011 00:00:00;589,709672397666 12/09/2011 00:00:00;568,295303535655 12/09/2011 00:00:00;568,295303535655 12/09/2011 00:00:00;568,295303535655 13/09/2011 00:00:00;557,865695921603 13/09/2011 00:00:00;557,865695921603 13/09/2011 00:00:00;557,865695921603 14/09/2011 00:00:00;553,033129042841 14/09/2011 00:00:00;553,033129042841 14/09/2011 00:00:00;553,033129042841 15/09/2011 00:00:00;562,306924992858 15/09/2011 00:00:00;562,306924992858 15/09/2011 00:00:00;562,306924992858 16/09/2011 00:00:00;575,894537704707 16/09/2011 00:00:00;575,894537704707 16/09/2011 00:00:00;575,894537704707 19/09/2011 00:00:00;562,707363679610 19/09/2011 00:00:00;562,707363679610 19/09/2011 00:00:00;562,707363679610 20/09/2011 00:00:00;562,771069834321 20/09/2011 00:00:00;562,771069834321 20/09/2011 00:00:00;562,771069834321 21/09/2011 00:00:00;560,759775521314 21/09/2011 00:00:00;560,759775521314 21/09/2011 00:00:00;560,759775521314 22/09/2011 00:00:00;540,473915685606 22/09/2011 00:00:00;540,473915685606 22/09/2011 00:00:00;540,473915685606 23/09/2011 00:00:00;538,107687082069 23/09/2011 00:00:00;538,107687082069 23/09/2011 00:00:00;538,107687082069 26/09/2011 00:00:00;540,901657010091 26/09/2011 00:00:00;540,901657010091 26/09/2011 00:00:00;540,901657010091 27/09/2011 00:00:00;560,750674642070 27/09/2011 00:00:00;560,750674642070 27/09/2011 00:00:00;560,750674642070 28/09/2011 00:00:00;555,918107763307 28/09/2011 00:00:00;555,918107763307 28/09/2011 00:00:00;555,918107763307 29/09/2011 00:00:00;557,838393283870 29/09/2011 00:00:00;557,838393283870 29/09/2011 00:00:00;557,838393283870 30/09/2011 00:00:00;556,373151725526 30/09/2011 00:00:00;556,373151725526 30/09/2011 00:00:00;556,373151725526 03/10/2011 00:00:00;546,553303020847 03/10/2011 00:00:00;546,553303020847 03/10/2011 00:00:00;546,553303020847 04/10/2011 00:00:00;537,106590365187 04/10/2011 00:00:00;537,106590365187 04/10/2011 00:00:00;537,106590365187 05/10/2011 00:00:00;547,244969843419 05/10/2011 00:00:00;547,244969843419 05/10/2011 00:00:00;547,244969843419 06/10/2011 00:00:00;567,731049022504 06/10/2011 00:00:00;567,731049022504 06/10/2011 00:00:00;567,731049022504 07/10/2011 00:00:00;571,280391927809 07/10/2011 00:00:00;571,280391927809 07/10/2011 00:00:00;571,280391927809 10/10/2011 00:00:00;574,119866252054 10/10/2011 00:00:00;574,119866252054 10/10/2011 00:00:00;574,119866252054 11/10/2011 00:00:00;572,099471059803 11/10/2011 00:00:00;572,099471059803 11/10/2011 00:00:00;572,099471059803 12/10/2011 00:00:00;583,593881545447 12/10/2011 00:00:00;583,593881545447 12/10/2011 00:00:00;583,593881545447 13/10/2011 00:00:00;579,152652474192 13/10/2011 00:00:00;579,152652474192 13/10/2011 00:00:00;579,152652474192 14/10/2011 00:00:00;588,044211495945 14/10/2011 00:00:00;588,044211495945 14/10/2011 00:00:00;588,044211495945 17/10/2011 00:00:00;584,285548368019 17/10/2011 00:00:00;584,285548368019 17/10/2011 00:00:00;584,285548368019 18/10/2011 00:00:00;578,233463670511 18/10/2011 00:00:00;578,233463670511 18/10/2011 00:00:00;578,233463670511 19/10/2011 00:00:00;578,797718183662 19/10/2011 00:00:00;578,797718183662 19/10/2011 00:00:00;578,797718183662 20/10/2011 00:00:00;566,830061977311 20/10/2011 00:00:00;566,830061977311 20/10/2011 00:00:00;566,830061977311 21/10/2011 00:00:00;579,543990281700 21/10/2011 00:00:00;579,543990281700 21/10/2011 00:00:00;579,543990281700 24/10/2011 00:00:00;578,633902357263 24/10/2011 00:00:00;578,633902357263 24/10/2011 00:00:00;578,633902357263 25/10/2011 00:00:00;575,539603414176 25/10/2011 00:00:00;575,539603414176 25/10/2011 00:00:00;575,539603414176 26/10/2011 00:00:00;572,454405350333 26/10/2011 00:00:00;572,454405350333 26/10/2011 00:00:00;572,454405350333 27/10/2011 00:00:00;585,150131896234 27/10/2011 00:00:00;585,150131896234 27/10/2011 00:00:00;585,150131896234 28/10/2011 00:00:00;589,500352175045 28/10/2011 00:00:00;589,500352175045 28/10/2011 00:00:00;589,500352175045 31/10/2011 00:00:00;582,838508568163 31/10/2011 00:00:00;582,838508568163 31/10/2011 00:00:00;582,838508568163 02/11/2011 00:00:00;560,605060574159 02/11/2011 00:00:00;560,605060574159 02/11/2011 00:00:00;560,605060574159 03/11/2011 00:00:00;566,975676045220 03/11/2011 00:00:00;566,975676045220 03/11/2011 00:00:00;566,975676045220 04/11/2011 00:00:00;569,842453007198 04/11/2011 00:00:00;569,842453007198 04/11/2011 00:00:00;569,842453007198 07/11/2011 00:00:00;566,056487241539 07/11/2011 00:00:00;566,056487241539 07/11/2011 00:00:00;566,056487241539 08/11/2011 00:00:00;572,408900954111 08/11/2011 00:00:00;572,408900954111 08/11/2011 00:00:00;572,408900954111 09/11/2011 00:00:00;560,450345627004 09/11/2011 00:00:00;560,450345627004 09/11/2011 00:00:00;560,450345627004 10/11/2011 00:00:00;552,769203544753 10/11/2011 00:00:00;552,769203544753 10/11/2011 00:00:00;552,769203544753 14/11/2011 00:00:00;548,555496454608 14/11/2011 00:00:00;548,555496454608 14/11/2011 00:00:00;548,555496454608 15/11/2011 00:00:00;539,936963810187 15/11/2011 00:00:00;539,936963810187 15/11/2011 00:00:00;539,936963810187 16/11/2011 00:00:00;537,261305312341 16/11/2011 00:00:00;537,261305312341 16/11/2011 00:00:00;537,261305312341 17/11/2011 00:00:00;525,393758777678 17/11/2011 00:00:00;525,393758777678 17/11/2011 00:00:00;525,393758777678 18/11/2011 00:00:00;525,011521849414 18/11/2011 00:00:00;525,011521849414 18/11/2011 00:00:00;525,011521849414 21/11/2011 00:00:00;506,436627311648 21/11/2011 00:00:00;506,436627311648 21/11/2011 00:00:00;506,436627311648 22/11/2011 00:00:00;500,420946131117 22/11/2011 00:00:00;500,420946131117 22/11/2011 00:00:00;500,420946131117 23/11/2011 00:00:00;491,347369524477 23/11/2011 00:00:00;491,347369524477 23/11/2011 00:00:00;491,347369524477 24/11/2011 00:00:00;490,591996547194 24/11/2011 00:00:00;490,591996547194 24/11/2011 00:00:00;490,591996547194 25/11/2011 00:00:00;491,693202935763 25/11/2011 00:00:00;491,693202935763 25/11/2011 00:00:00;491,693202935763 28/11/2011 00:00:00;515,792331174864 28/11/2011 00:00:00;515,792331174864 28/11/2011 00:00:00;515,792331174864 29/11/2011 00:00:00;520,060643540475 29/11/2011 00:00:00;520,060643540475 29/11/2011 00:00:00;520,060643540475 30/11/2011 00:00:00;540,473915685604 30/11/2011 00:00:00;540,473915685604 30/11/2011 00:00:00;540,473915685604 01/12/2011 00:00:00;538,317007304688 01/12/2011 00:00:00;538,317007304688 01/12/2011 00:00:00;538,317007304688 02/12/2011 00:00:00;541,566021194929 02/12/2011 00:00:00;541,566021194929 02/12/2011 00:00:00;541,566021194929 05/12/2011 00:00:00;543,249683855138 05/12/2011 00:00:00;543,249683855138 05/12/2011 00:00:00;543,249683855138 06/12/2011 00:00:00;539,481919847968 06/12/2011 00:00:00;539,481919847968 06/12/2011 00:00:00;539,481919847968 07/12/2011 00:00:00;541,074573715733 07/12/2011 00:00:00;541,074573715733 07/12/2011 00:00:00;541,074573715733 08/12/2011 00:00:00;527,195732868063 08/12/2011 00:00:00;527,195732868063 08/12/2011 00:00:00;527,195732868063 09/12/2011 00:00:00;532,874681516552 09/12/2011 00:00:00;532,874681516552 09/12/2011 00:00:00;532,874681516552 12/12/2011 00:00:00;515,428296005089 12/12/2011 00:00:00;515,428296005089 12/12/2011 00:00:00;515,428296005089 13/12/2011 00:00:00;508,939369103850 13/12/2011 00:00:00;508,939369103850 13/12/2011 00:00:00;508,939369103850 14/12/2011 00:00:00;495,369958150489 14/12/2011 00:00:00;495,369958150489 14/12/2011 00:00:00;495,369958150489 15/12/2011 00:00:00;499,556362602901 15/12/2011 00:00:00;499,556362602901 15/12/2011 00:00:00;499,556362602901 16/12/2011 00:00:00;505,144302458946 16/12/2011 00:00:00;505,144302458946 16/12/2011 00:00:00;505,144302458946 19/12/2011 00:00:00;504,507240911840 19/12/2011 00:00:00;504,507240911840 19/12/2011 00:00:00;504,507240911840 20/12/2011 00:00:00;518,604502861375 20/12/2011 00:00:00;518,604502861375 20/12/2011 00:00:00;518,604502861375 21/12/2011 00:00:00;519,350774959413 21/12/2011 00:00:00;519,350774959413 21/12/2011 00:00:00;519,350774959413 22/12/2011 00:00:00;522,681696762854 22/12/2011 00:00:00;522,681696762854 22/12/2011 00:00:00;522,681696762854 23/12/2011 00:00:00;529,862290486664 23/12/2011 00:00:00;529,862290486664 23/12/2011 00:00:00;529,862290486664 27/12/2011 00:00:00;533,093102618417 27/12/2011 00:00:00;533,093102618417 27/12/2011 00:00:00;533,093102618417 28/12/2011 00:00:00;527,423254849172 28/12/2011 00:00:00;527,423254849172 28/12/2011 00:00:00;527,423254849172 29/12/2011 00:00:00;536,160098923771 29/12/2011 00:00:00;536,160098923771 29/12/2011 00:00:00;536,160098923771 30/12/2011 00:00:00;543,340692647581 30/12/2011 00:00:00;543,340692647581 30/12/2011 00:00:00;543,340692647581 02/01/2012 00:00:00;547,709114684881 02/01/2012 00:00:00;547,709114684881 02/01/2012 00:00:00;547,709114684881 03/01/2012 00:00:00;548,810321073450 03/01/2012 00:00:00;548,810321073450 03/01/2012 00:00:00;548,810321073450 04/01/2012 00:00:00;538,289704666954 04/01/2012 00:00:00;538,289704666954 04/01/2012 00:00:00;538,289704666954 05/01/2012 00:00:00;523,955819857066 05/01/2012 00:00:00;523,955819857066 05/01/2012 00:00:00;523,955819857066 06/01/2012 00:00:00;515,228076661712 06/01/2012 00:00:00;515,228076661712 06/01/2012 00:00:00;515,228076661712 09/01/2012 00:00:00;512,425005854445 09/01/2012 00:00:00;512,425005854445 09/01/2012 00:00:00;512,425005854445 10/01/2012 00:00:00;522,827310830764 10/01/2012 00:00:00;522,827310830764 10/01/2012 00:00:00;522,827310830764 11/01/2012 00:00:00;527,350447815217 11/01/2012 00:00:00;527,350447815217 11/01/2012 00:00:00;527,350447815217 12/01/2012 00:00:00;536,059989252082 12/01/2012 00:00:00;536,059989252082 12/01/2012 00:00:00;536,059989252082 13/01/2012 00:00:00;530,626764343191 13/01/2012 00:00:00;530,626764343191 13/01/2012 00:00:00;530,626764343191 16/01/2012 00:00:00;531,427641716696 16/01/2012 00:00:00;531,427641716696 16/01/2012 00:00:00;531,427641716696 17/01/2012 00:00:00;531,200119735587 17/01/2012 00:00:00;531,200119735587 17/01/2012 00:00:00;531,200119735587 18/01/2012 00:00:00;533,129506135394 18/01/2012 00:00:00;533,129506135394 18/01/2012 00:00:00;533,129506135394 19/01/2012 00:00:00;546,735320605732 19/01/2012 00:00:00;546,735320605732 19/01/2012 00:00:00;546,735320605732 20/01/2012 00:00:00;558,229731091376 20/01/2012 00:00:00;558,229731091376 20/01/2012 00:00:00;558,229731091376 23/01/2012 00:00:00;563,098701487116 23/01/2012 00:00:00;563,098701487116 23/01/2012 00:00:00;563,098701487116 24/01/2012 00:00:00;559,640367374254 24/01/2012 00:00:00;559,640367374254 24/01/2012 00:00:00;559,640367374254 25/01/2012 00:00:00;560,350235955315 25/01/2012 00:00:00;560,350235955315 25/01/2012 00:00:00;560,350235955315 26/01/2012 00:00:00;569,442014320444 26/01/2012 00:00:00;569,442014320444 26/01/2012 00:00:00;569,442014320444 27/01/2012 00:00:00;571,544317425894 27/01/2012 00:00:00;571,544317425894 27/01/2012 00:00:00;571,544317425894 30/01/2012 00:00:00;561,624359049527 30/01/2012 00:00:00;561,624359049527 30/01/2012 00:00:00;561,624359049527 31/01/2012 00:00:00;564,500236890749 31/01/2012 00:00:00;564,500236890749 31/01/2012 00:00:00;564,500236890749 01/02/2012 00:00:00;578,160656636553 01/02/2012 00:00:00;578,160656636553 01/02/2012 00:00:00;578,160656636553 02/02/2012 00:00:00;579,935328089206 02/02/2012 00:00:00;579,935328089206 02/02/2012 00:00:00;579,935328089206 03/02/2012 00:00:00;579,025240164769 03/02/2012 00:00:00;579,025240164769 03/02/2012 00:00:00;579,025240164769 06/02/2012 00:00:00;580,608793153290 06/02/2012 00:00:00;580,608793153290 06/02/2012 00:00:00;580,608793153290 07/02/2012 00:00:00;577,751117070556 07/02/2012 00:00:00;577,751117070556 07/02/2012 00:00:00;577,751117070556 08/02/2012 00:00:00;584,485767711393 08/02/2012 00:00:00;584,485767711393 08/02/2012 00:00:00;584,485767711393 09/02/2012 00:00:00;589,536755692020 09/02/2012 00:00:00;589,536755692020 09/02/2012 00:00:00;589,536755692020 10/02/2012 00:00:00;580,818113375910 10/02/2012 00:00:00;580,818113375910 10/02/2012 00:00:00;580,818113375910 13/02/2012 00:00:00;582,028530315412 13/02/2012 00:00:00;582,028530315412 13/02/2012 00:00:00;582,028530315412 14/02/2012 00:00:00;574,602212852003 14/02/2012 00:00:00;574,602212852003 14/02/2012 00:00:00;574,602212852003 15/02/2012 00:00:00;573,819537236987 15/02/2012 00:00:00;573,819537236987 15/02/2012 00:00:00;573,819537236987 16/02/2012 00:00:00;571,507913908916 16/02/2012 00:00:00;571,507913908916 16/02/2012 00:00:00;571,507913908916 17/02/2012 00:00:00;574,547607576537 17/02/2012 00:00:00;574,547607576537 17/02/2012 00:00:00;574,547607576537 20/02/2012 00:00:00;579,434779730765 20/02/2012 00:00:00;579,434779730765 20/02/2012 00:00:00;579,434779730765 21/02/2012 00:00:00;571,899251716424 21/02/2012 00:00:00;571,899251716424 21/02/2012 00:00:00;571,899251716424 22/02/2012 00:00:00;567,030281320684 22/02/2012 00:00:00;567,030281320684 22/02/2012 00:00:00;567,030281320684 23/02/2012 00:00:00;562,898482143739 23/02/2012 00:00:00;562,898482143739 23/02/2012 00:00:00;562,898482143739 24/02/2012 00:00:00;567,831158694189 24/02/2012 00:00:00;567,831158694189 24/02/2012 00:00:00;567,831158694189 27/02/2012 00:00:00;562,134008287211 27/02/2012 00:00:00;562,134008287211 27/02/2012 00:00:00;562,134008287211 28/02/2012 00:00:00;563,690258637999 28/02/2012 00:00:00;563,690258637999 28/02/2012 00:00:00;563,690258637999 29/02/2012 00:00:00;567,630939350813 29/02/2012 00:00:00;567,630939350813 29/02/2012 00:00:00;567,630939350813 01/03/2012 00:00:00;573,246181844591 01/03/2012 00:00:00;573,246181844591 01/03/2012 00:00:00;573,246181844591 02/03/2012 00:00:00;575,767125395282 02/03/2012 00:00:00;575,767125395282 02/03/2012 00:00:00;575,767125395282 05/03/2012 00:00:00;572,900348433305 05/03/2012 00:00:00;572,900348433305 05/03/2012 00:00:00;572,900348433305 06/03/2012 00:00:00;557,028415031118 06/03/2012 00:00:00;557,028415031118 06/03/2012 00:00:00;557,028415031118 07/03/2012 00:00:00;562,761968955073 07/03/2012 00:00:00;562,761968955073 07/03/2012 00:00:00;562,761968955073 08/03/2012 00:00:00;579,926227209961 08/03/2012 00:00:00;579,926227209961 08/03/2012 00:00:00;579,926227209961 09/03/2012 00:00:00;584,895307277389 09/03/2012 00:00:00;584,895307277389 09/03/2012 00:00:00;584,895307277389 12/03/2012 00:00:00;593,304519699190 12/03/2012 00:00:00;593,304519699190 12/03/2012 00:00:00;593,304519699190 13/03/2012 00:00:00;602,705727958627 13/03/2012 00:00:00;602,705727958627 13/03/2012 00:00:00;602,705727958627 14/03/2012 00:00:00;605,727219867759 14/03/2012 00:00:00;605,727219867759 14/03/2012 00:00:00;605,727219867759 15/03/2012 00:00:00;610,250356852213 15/03/2012 00:00:00;610,250356852213 15/03/2012 00:00:00;610,250356852213 16/03/2012 00:00:00;617,285336508114 16/03/2012 00:00:00;617,285336508114 16/03/2012 00:00:00;617,285336508114 19/03/2012 00:00:00;618,641367515525 19/03/2012 00:00:00;618,641367515525 19/03/2012 00:00:00;618,641367515525 20/03/2012 00:00:00;613,535774259432 20/03/2012 00:00:00;613,535774259432 20/03/2012 00:00:00;613,535774259432 21/03/2012 00:00:00;611,979523908644 21/03/2012 00:00:00;611,979523908644 21/03/2012 00:00:00;611,979523908644 22/03/2012 00:00:00;607,592900112856 22/03/2012 00:00:00;607,592900112856 22/03/2012 00:00:00;607,592900112856 23/03/2012 00:00:00;601,759236517212 23/03/2012 00:00:00;601,759236517212 23/03/2012 00:00:00;601,759236517212 26/03/2012 00:00:00;608,138952867518 26/03/2012 00:00:00;608,138952867518 26/03/2012 00:00:00;608,138952867518 27/03/2012 00:00:00;613,290050519833 27/03/2012 00:00:00;613,290050519833 27/03/2012 00:00:00;613,290050519833 28/03/2012 00:00:00;606,728316584640 28/03/2012 00:00:00;606,728316584640 28/03/2012 00:00:00;606,728316584640 29/03/2012 00:00:00;597,199696015781 29/03/2012 00:00:00;597,199696015781 29/03/2012 00:00:00;597,199696015781 30/03/2012 00:00:00;603,242679834045 30/03/2012 00:00:00;603,242679834045 30/03/2012 00:00:00;603,242679834045 02/04/2012 00:00:00;603,133469283113 02/04/2012 00:00:00;603,133469283113 02/04/2012 00:00:00;603,133469283113 03/04/2012 00:00:00;599,957262426826 03/04/2012 00:00:00;599,957262426826 03/04/2012 00:00:00;599,957262426826 04/04/2012 00:00:00;584,076228145395 04/04/2012 00:00:00;584,076228145395 04/04/2012 00:00:00;584,076228145395 05/04/2012 00:00:00;585,022719586809 05/04/2012 00:00:00;585,022719586809 05/04/2012 00:00:00;585,022719586809 10/04/2012 00:00:00;576,304077270700 10/04/2012 00:00:00;576,304077270700 10/04/2012 00:00:00;576,304077270700 11/04/2012 00:00:00;581,436973164526 11/04/2012 00:00:00;581,436973164526 11/04/2012 00:00:00;581,436973164526 12/04/2012 00:00:00;585,177434533964 12/04/2012 00:00:00;585,177434533964 12/04/2012 00:00:00;585,177434533964 13/04/2012 00:00:00;577,532695968690 13/04/2012 00:00:00;577,532695968690 13/04/2012 00:00:00;577,532695968690 16/04/2012 00:00:00;570,652431259944 16/04/2012 00:00:00;570,652431259944 16/04/2012 00:00:00;570,652431259944 17/04/2012 00:00:00;583,748596492597 17/04/2012 00:00:00;583,748596492597 17/04/2012 00:00:00;583,748596492597 18/04/2012 00:00:00;577,459888934735 18/04/2012 00:00:00;577,459888934735 18/04/2012 00:00:00;577,459888934735 19/04/2012 00:00:00;574,538506697291 19/04/2012 00:00:00;574,538506697291 19/04/2012 00:00:00;574,538506697291 20/04/2012 00:00:00;578,460985651616 20/04/2012 00:00:00;578,460985651616 20/04/2012 00:00:00;578,460985651616 23/04/2012 00:00:00;565,783460864204 23/04/2012 00:00:00;565,783460864204 23/04/2012 00:00:00;565,783460864204 24/04/2012 00:00:00;579,380174455298 24/04/2012 00:00:00;579,380174455298 24/04/2012 00:00:00;579,380174455298 25/04/2012 00:00:00;585,122829258497 25/04/2012 00:00:00;585,122829258497 25/04/2012 00:00:00;585,122829258497 26/04/2012 00:00:00;582,374363726696 26/04/2012 00:00:00;582,374363726696 26/04/2012 00:00:00;582,374363726696 27/04/2012 00:00:00;592,176010672887 27/04/2012 00:00:00;592,176010672887 27/04/2012 00:00:00;592,176010672887 30/04/2012 00:00:00;585,013618707565 30/04/2012 00:00:00;585,013618707565 30/04/2012 00:00:00;585,013618707565 02/05/2012 00:00:00;586,733684884751 02/05/2012 00:00:00;586,733684884751 02/05/2012 00:00:00;586,733684884751 03/05/2012 00:00:00;586,760987522484 03/05/2012 00:00:00;586,760987522484 03/05/2012 00:00:00;586,760987522484 04/05/2012 00:00:00;577,587301244156 04/05/2012 00:00:00;577,587301244156 04/05/2012 00:00:00;577,587301244156 07/05/2012 00:00:00;586,233136526311 07/05/2012 00:00:00;586,233136526311 07/05/2012 00:00:00;586,233136526311 09/05/2012 00:00:00;574,829734833111 09/05/2012 00:00:00;574,829734833111 09/05/2012 00:00:00;574,829734833111 10/05/2012 00:00:00;578,187959274284 10/05/2012 00:00:00;578,187959274284 10/05/2012 00:00:00;578,187959274284 11/05/2012 00:00:00;587,762084239365 11/05/2012 00:00:00;587,762084239365 11/05/2012 00:00:00;587,762084239365 14/05/2012 00:00:00;576,422388700876 14/05/2012 00:00:00;576,422388700876 14/05/2012 00:00:00;576,422388700876 15/05/2012 00:00:00;570,643330380699 15/05/2012 00:00:00;570,643330380699 15/05/2012 00:00:00;570,643330380699 16/05/2012 00:00:00;569,624031905329 16/05/2012 00:00:00;569,624031905329 16/05/2012 00:00:00;569,624031905329 18/05/2012 00:00:00;564,554842166213 18/05/2012 00:00:00;564,554842166213 18/05/2012 00:00:00;564,554842166213 21/05/2012 00:00:00;570,406707520345 21/05/2012 00:00:00;570,406707520345 21/05/2012 00:00:00;570,406707520345 22/05/2012 00:00:00;580,581575831116 22/05/2012 00:00:00;580,581575831116 22/05/2012 00:00:00;580,581575831116 23/05/2012 00:00:00;571,540397582826 23/05/2012 00:00:00;571,540397582826 23/05/2012 00:00:00;571,540397582826 24/05/2012 00:00:00;582,367137679524 24/05/2012 00:00:00;582,367137679524 24/05/2012 00:00:00;582,367137679524 25/05/2012 00:00:00;585,711523363844 25/05/2012 00:00:00;585,711523363844 25/05/2012 00:00:00;585,711523363844 29/05/2012 00:00:00;584,455016877927 29/05/2012 00:00:00;584,455016877927 29/05/2012 00:00:00;584,455016877927 30/05/2012 00:00:00;578,928277823330 30/05/2012 00:00:00;578,928277823330 30/05/2012 00:00:00;578,928277823330 31/05/2012 00:00:00;578,106352528031 31/05/2012 00:00:00;578,106352528031 31/05/2012 00:00:00;578,106352528031 01/06/2012 00:00:00;569,849309906291 01/06/2012 00:00:00;569,849309906291 01/06/2012 00:00:00;569,849309906291 04/06/2012 00:00:00;569,027384610992 04/06/2012 00:00:00;569,027384610992 04/06/2012 00:00:00;569,027384610992 05/06/2012 00:00:00;570,794051625026 05/06/2012 00:00:00;570,794051625026 05/06/2012 00:00:00;570,794051625026 06/06/2012 00:00:00;588,923645207541 06/06/2012 00:00:00;588,923645207541 06/06/2012 00:00:00;588,923645207541 07/06/2012 00:00:00;586,136657137274 07/06/2012 00:00:00;586,136657137274 07/06/2012 00:00:00;586,136657137274 08/06/2012 00:00:00;584,067672773246 08/06/2012 00:00:00;584,067672773246 08/06/2012 00:00:00;584,067672773246 11/06/2012 00:00:00;572,456797049998 11/06/2012 00:00:00;572,456797049998 11/06/2012 00:00:00;572,456797049998 12/06/2012 00:00:00;567,487455609455 12/06/2012 00:00:00;567,487455609455 12/06/2012 00:00:00;567,487455609455 13/06/2012 00:00:00;564,029700918886 13/06/2012 00:00:00;564,029700918886 13/06/2012 00:00:00;564,029700918886 14/06/2012 00:00:00;566,807241571966 14/06/2012 00:00:00;566,807241571966 14/06/2012 00:00:00;566,807241571966 15/06/2012 00:00:00;573,798330290601 15/06/2012 00:00:00;573,798330290601 15/06/2012 00:00:00;573,798330290601 18/06/2012 00:00:00;570,094942753162 18/06/2012 00:00:00;570,094942753162 18/06/2012 00:00:00;570,094942753162 19/06/2012 00:00:00;581,346816623290 19/06/2012 00:00:00;581,346816623290 19/06/2012 00:00:00;581,346816623290 20/06/2012 00:00:00;585,711523363844 20/06/2012 00:00:00;585,711523363844 20/06/2012 00:00:00;585,711523363844 21/06/2012 00:00:00;583,170168140448 21/06/2012 00:00:00;583,170168140448 21/06/2012 00:00:00;583,170168140448 22/06/2012 00:00:00;581,412948543601 22/06/2012 00:00:00;581,412948543601 22/06/2012 00:00:00;581,412948543601 25/06/2012 00:00:00;573,089774001550 25/06/2012 00:00:00;573,089774001550 25/06/2012 00:00:00;573,089774001550 26/06/2012 00:00:00;572,437902215623 26/06/2012 00:00:00;572,437902215623 26/06/2012 00:00:00;572,437902215623 27/06/2012 00:00:00;582,225426421713 27/06/2012 00:00:00;582,225426421713 27/06/2012 00:00:00;582,225426421713 28/06/2012 00:00:00;578,238616368653 28/06/2012 00:00:00;578,238616368653 28/06/2012 00:00:00;578,238616368653 29/06/2012 00:00:00;597,350741338653 29/06/2012 00:00:00;597,350741338653 29/06/2012 00:00:00;597,350741338653 02/07/2012 00:00:00;608,942722227525 02/07/2012 00:00:00;608,942722227525 02/07/2012 00:00:00;608,942722227525 03/07/2012 00:00:00;608,678194546280 03/07/2012 00:00:00;608,678194546280 03/07/2012 00:00:00;608,678194546280 04/07/2012 00:00:00;609,594594013452 04/07/2012 00:00:00;609,594594013452 04/07/2012 00:00:00;609,594594013452 05/07/2012 00:00:00;608,838800638464 05/07/2012 00:00:00;608,838800638464 05/07/2012 00:00:00;608,838800638464 06/07/2012 00:00:00;608,035770177540 06/07/2012 00:00:00;608,035770177540 06/07/2012 00:00:00;608,035770177540 09/07/2012 00:00:00;605,428283033833 09/07/2012 00:00:00;605,428283033833 09/07/2012 00:00:00;605,428283033833 10/07/2012 00:00:00;605,040938929152 10/07/2012 00:00:00;605,040938929152 10/07/2012 00:00:00;605,040938929152 11/07/2012 00:00:00;607,365003557238 11/07/2012 00:00:00;607,365003557238 11/07/2012 00:00:00;607,365003557238 12/07/2012 00:00:00;603,444325424490 12/07/2012 00:00:00;603,444325424490 12/07/2012 00:00:00;603,444325424490 13/07/2012 00:00:00;611,228997186863 13/07/2012 00:00:00;611,228997186863 13/07/2012 00:00:00;611,228997186863 16/07/2012 00:00:00;614,951279558677 16/07/2012 00:00:00;614,951279558677 16/07/2012 00:00:00;614,951279558677 17/07/2012 00:00:00;616,132206707095 17/07/2012 00:00:00;616,132206707095 17/07/2012 00:00:00;616,132206707095 18/07/2012 00:00:00;619,665540735162 18/07/2012 00:00:00;619,665540735162 18/07/2012 00:00:00;619,665540735162 19/07/2012 00:00:00;622,603687480426 19/07/2012 00:00:00;622,603687480426 19/07/2012 00:00:00;622,603687480426 20/07/2012 00:00:00;614,989069227426 20/07/2012 00:00:00;614,989069227426 20/07/2012 00:00:00;614,989069227426 23/07/2012 00:00:00;596,453236705854 23/07/2012 00:00:00;596,453236705854 23/07/2012 00:00:00;596,453236705854 24/07/2012 00:00:00;599,344146365182 24/07/2012 00:00:00;599,344146365182 24/07/2012 00:00:00;599,344146365182 25/07/2012 00:00:00;606,703684354124 25/07/2012 00:00:00;606,703684354124 25/07/2012 00:00:00;606,703684354124 26/07/2012 00:00:00;620,506360864835 26/07/2012 00:00:00;620,506360864835 26/07/2012 00:00:00;620,506360864835 27/07/2012 00:00:00;619,391565636729 27/07/2012 00:00:00;619,391565636729 27/07/2012 00:00:00;619,391565636729 30/07/2012 00:00:00;625,409570385067 30/07/2012 00:00:00;625,409570385067 30/07/2012 00:00:00;625,409570385067 31/07/2012 00:00:00;620,770888546081 31/07/2012 00:00:00;620,770888546081 31/07/2012 00:00:00;620,770888546081 01/08/2012 00:00:00;622,934347081983 01/08/2012 00:00:00;622,934347081983 01/08/2012 00:00:00;622,934347081983 02/08/2012 00:00:00;619,155380207045 02/08/2012 00:00:00;619,155380207045 02/08/2012 00:00:00;619,155380207045 03/08/2012 00:00:00;629,311353683441 03/08/2012 00:00:00;629,311353683441 03/08/2012 00:00:00;629,311353683441 06/08/2012 00:00:00;630,029357389679 06/08/2012 00:00:00;630,029357389679 06/08/2012 00:00:00;630,029357389679 07/08/2012 00:00:00;629,169642425631 07/08/2012 00:00:00;629,169642425631 07/08/2012 00:00:00;629,169642425631 08/08/2012 00:00:00;627,100658061602 08/08/2012 00:00:00;627,100658061602 08/08/2012 00:00:00;627,100658061602 09/08/2012 00:00:00;624,275880322586 09/08/2012 00:00:00;624,275880322586 09/08/2012 00:00:00;624,275880322586 10/08/2012 00:00:00;623,727930125720 10/08/2012 00:00:00;623,727930125720 10/08/2012 00:00:00;623,727930125720 13/08/2012 00:00:00;623,926325886654 13/08/2012 00:00:00;623,926325886654 13/08/2012 00:00:00;623,926325886654 14/08/2012 00:00:00;624,786040850702 14/08/2012 00:00:00;624,786040850702 14/08/2012 00:00:00;624,786040850702 16/08/2012 00:00:00;628,479980970954 16/08/2012 00:00:00;628,479980970954 16/08/2012 00:00:00;628,479980970954 17/08/2012 00:00:00;630,596202420920 17/08/2012 00:00:00;630,596202420920 17/08/2012 00:00:00;630,596202420920 20/08/2012 00:00:00;627,280158988161 20/08/2012 00:00:00;627,280158988161 20/08/2012 00:00:00;627,280158988161 21/08/2012 00:00:00;628,120979117835 21/08/2012 00:00:00;628,120979117835 21/08/2012 00:00:00;628,120979117835 22/08/2012 00:00:00;624,899409856950 22/08/2012 00:00:00;624,899409856950 22/08/2012 00:00:00;624,899409856950 23/08/2012 00:00:00;617,539871868008 23/08/2012 00:00:00;617,539871868008 23/08/2012 00:00:00;617,539871868008 24/08/2012 00:00:00;615,659835847727 24/08/2012 00:00:00;615,659835847727 24/08/2012 00:00:00;615,659835847727 27/08/2012 00:00:00;617,520977033634 27/08/2012 00:00:00;617,520977033634 27/08/2012 00:00:00;617,520977033634 28/08/2012 00:00:00;615,678730682101 28/08/2012 00:00:00;615,678730682101 28/08/2012 00:00:00;615,678730682101 29/08/2012 00:00:00;617,010816505517 29/08/2012 00:00:00;617,010816505517 29/08/2012 00:00:00;617,010816505517 30/08/2012 00:00:00;612,126501819659 30/08/2012 00:00:00;612,126501819659 30/08/2012 00:00:00;612,126501819659 31/08/2012 00:00:00;611,011706591553 31/08/2012 00:00:00;611,011706591553 31/08/2012 00:00:00;611,011706591553 03/09/2012 00:00:00;615,140227902422 03/09/2012 00:00:00;615,140227902422 03/09/2012 00:00:00;615,140227902422 04/09/2012 00:00:00;609,519014675952 04/09/2012 00:00:00;609,519014675952 04/09/2012 00:00:00;609,519014675952 05/09/2012 00:00:00;608,933274810336 05/09/2012 00:00:00;608,933274810336 05/09/2012 00:00:00;608,933274810336 06/09/2012 00:00:00;619,495487225788 06/09/2012 00:00:00;619,495487225788 06/09/2012 00:00:00;619,495487225788 07/09/2012 00:00:00;625,003331446011 07/09/2012 00:00:00;625,003331446011 07/09/2012 00:00:00;625,003331446011 10/09/2012 00:00:00;621,895131191374 10/09/2012 00:00:00;621,895131191374 10/09/2012 00:00:00;621,895131191374 11/09/2012 00:00:00;623,057163505418 11/09/2012 00:00:00;623,057163505418 11/09/2012 00:00:00;623,057163505418 12/09/2012 00:00:00;629,103510505318 12/09/2012 00:00:00;629,103510505318 12/09/2012 00:00:00;629,103510505318 13/09/2012 00:00:00;626,968394220978 13/09/2012 00:00:00;626,968394220978 13/09/2012 00:00:00;626,968394220978 14/09/2012 00:00:00;633,704402675555 14/09/2012 00:00:00;633,704402675555 14/09/2012 00:00:00;633,704402675555 17/09/2012 00:00:00;634,290142541171 17/09/2012 00:00:00;634,290142541171 17/09/2012 00:00:00;634,290142541171 18/09/2012 00:00:00;631,314206127157 18/09/2012 00:00:00;631,314206127157 18/09/2012 00:00:00;631,314206127157 19/09/2012 00:00:00;632,476238441200 19/09/2012 00:00:00;632,476238441200 19/09/2012 00:00:00;632,476238441200 20/09/2012 00:00:00;631,210284538096 20/09/2012 00:00:00;631,210284538096 20/09/2012 00:00:00;631,210284538096 21/09/2012 00:00:00;633,950035522426 21/09/2012 00:00:00;633,950035522426 21/09/2012 00:00:00;633,950035522426 24/09/2012 00:00:00;630,161621230301 24/09/2012 00:00:00;630,161621230301 24/09/2012 00:00:00;630,161621230301 25/09/2012 00:00:00;634,205115786485 25/09/2012 00:00:00;634,205115786485 25/09/2012 00:00:00;634,205115786485 26/09/2012 00:00:00;629,944330634992 26/09/2012 00:00:00;629,944330634992 26/09/2012 00:00:00;629,944330634992 27/09/2012 00:00:00;626,741656208482 27/09/2012 00:00:00;626,741656208482 27/09/2012 00:00:00;626,741656208482 28/09/2012 00:00:00;619,863936496094 28/09/2012 00:00:00;619,863936496094 28/09/2012 00:00:00;619,863936496094 01/10/2012 00:00:00;622,461976222614 01/10/2012 00:00:00;622,461976222614 01/10/2012 00:00:00;622,461976222614 02/10/2012 00:00:00;624,767146016327 02/10/2012 00:00:00;624,767146016327 02/10/2012 00:00:00;624,767146016327 03/10/2012 00:00:00;625,239516875694 03/10/2012 00:00:00;625,239516875694 03/10/2012 00:00:00;625,239516875694 04/10/2012 00:00:00;626,231495680365 04/10/2012 00:00:00;626,231495680365 04/10/2012 00:00:00;626,231495680365 05/10/2012 00:00:00;634,583012473978 05/10/2012 00:00:00;634,583012473978 05/10/2012 00:00:00;634,583012473978 08/10/2012 00:00:00;634,138983866173 08/10/2012 00:00:00;634,138983866173 08/10/2012 00:00:00;634,138983866173 09/10/2012 00:00:00;632,854135128694 09/10/2012 00:00:00;632,854135128694 09/10/2012 00:00:00;632,854135128694 10/10/2012 00:00:00;632,466791024013 10/10/2012 00:00:00;632,466791024013 10/10/2012 00:00:00;632,466791024013 11/10/2012 00:00:00;635,282121345842 11/10/2012 00:00:00;635,282121345842 11/10/2012 00:00:00;635,282121345842 12/10/2012 00:00:00;635,357700683340 12/10/2012 00:00:00;635,357700683340 12/10/2012 00:00:00;635,357700683340 15/10/2012 00:00:00;640,638806891066 15/10/2012 00:00:00;640,638806891066 15/10/2012 00:00:00;640,638806891066 16/10/2012 00:00:00;649,576063550295 16/10/2012 00:00:00;649,576063550295 16/10/2012 00:00:00;649,576063550295 17/10/2012 00:00:00;655,329540617388 17/10/2012 00:00:00;655,329540617388 17/10/2012 00:00:00;655,329540617388 18/10/2012 00:00:00;653,997454793972 18/10/2012 00:00:00;653,997454793972 18/10/2012 00:00:00;653,997454793972 19/10/2012 00:00:00;655,849148562692 19/10/2012 00:00:00;655,849148562692 19/10/2012 00:00:00;655,849148562692 22/10/2012 00:00:00;652,637026718994 22/10/2012 00:00:00;652,637026718994 22/10/2012 00:00:00;652,637026718994 23/10/2012 00:00:00;642,499948076973 23/10/2012 00:00:00;642,499948076973 23/10/2012 00:00:00;642,499948076973 24/10/2012 00:00:00;643,161267280087 24/10/2012 00:00:00;643,161267280087 24/10/2012 00:00:00;643,161267280087 25/10/2012 00:00:00;647,554316272203 25/10/2012 00:00:00;647,554316272203 25/10/2012 00:00:00;647,554316272203 26/10/2012 00:00:00;647,516526603453 26/10/2012 00:00:00;647,516526603453 26/10/2012 00:00:00;647,516526603453 29/10/2012 00:00:00;648,773033089370 29/10/2012 00:00:00;648,773033089370 29/10/2012 00:00:00;648,773033089370 30/10/2012 00:00:00;650,728648447150 30/10/2012 00:00:00;650,728648447150 30/10/2012 00:00:00;650,728648447150 31/10/2012 00:00:00;652,126866190878 31/10/2012 00:00:00;652,126866190878 31/10/2012 00:00:00;652,126866190878 02/11/2012 00:00:00;656,718310943927 02/11/2012 00:00:00;656,718310943927 02/11/2012 00:00:00;656,718310943927 05/11/2012 00:00:00;649,538273881545 05/11/2012 00:00:00;649,538273881545 05/11/2012 00:00:00;649,538273881545 06/11/2012 00:00:00;650,719201029963 06/11/2012 00:00:00;650,719201029963 06/11/2012 00:00:00;650,719201029963 07/11/2012 00:00:00;645,343620650364 07/11/2012 00:00:00;645,343620650364 07/11/2012 00:00:00;645,343620650364 08/11/2012 00:00:00;642,178735892603 08/11/2012 00:00:00;642,178735892603 08/11/2012 00:00:00;642,178735892603 09/11/2012 00:00:00;635,933993131768 09/11/2012 00:00:00;635,933993131768 09/11/2012 00:00:00;635,933993131768 12/11/2012 00:00:00;638,494243189538 12/11/2012 00:00:00;638,494243189538 12/11/2012 00:00:00;638,494243189538 13/11/2012 00:00:00;640,100304111387 13/11/2012 00:00:00;640,100304111387 13/11/2012 00:00:00;640,100304111387 14/11/2012 00:00:00;637,587291139553 14/11/2012 00:00:00;637,587291139553 14/11/2012 00:00:00;637,587291139553 15/11/2012 00:00:00;631,862156324022 15/11/2012 00:00:00;631,862156324022 15/11/2012 00:00:00;631,862156324022 16/11/2012 00:00:00;623,463402444472 16/11/2012 00:00:00;623,463402444472 16/11/2012 00:00:00;623,463402444472 19/11/2012 00:00:00;629,311353683439 19/11/2012 00:00:00;629,311353683439 19/11/2012 00:00:00;629,311353683439 20/11/2012 00:00:00;630,331674739672 20/11/2012 00:00:00;630,331674739672 20/11/2012 00:00:00;630,331674739672 21/11/2012 00:00:00;633,335953405248 21/11/2012 00:00:00;633,335953405248 21/11/2012 00:00:00;633,335953405248 22/11/2012 00:00:00;636,491390745821 22/11/2012 00:00:00;636,491390745821 22/11/2012 00:00:00;636,491390745821 23/11/2012 00:00:00;639,524011662959 23/11/2012 00:00:00;639,524011662959 23/11/2012 00:00:00;639,524011662959 26/11/2012 00:00:00;636,585864917694 26/11/2012 00:00:00;636,585864917694 26/11/2012 00:00:00;636,585864917694 27/11/2012 00:00:00;644,436668600378 27/11/2012 00:00:00;644,436668600378 27/11/2012 00:00:00;644,436668600378 28/11/2012 00:00:00;644,238272839444 28/11/2012 00:00:00;644,238272839444 28/11/2012 00:00:00;644,238272839444 29/11/2012 00:00:00;655,263408697076 29/11/2012 00:00:00;655,263408697076 29/11/2012 00:00:00;655,263408697076 30/11/2012 00:00:00;662,273392250086 30/11/2012 00:00:00;662,273392250086 30/11/2012 00:00:00;662,273392250086 03/12/2012 00:00:00;660,412251064179 03/12/2012 00:00:00;660,412251064179 03/12/2012 00:00:00;660,412251064179 04/12/2012 00:00:00;658,305477031401 04/12/2012 00:00:00;658,305477031401 04/12/2012 00:00:00;658,305477031401 05/12/2012 00:00:00;655,301198365825 05/12/2012 00:00:00;655,301198365825 05/12/2012 00:00:00;655,301198365825 06/12/2012 00:00:00;655,735779556443 06/12/2012 00:00:00;655,735779556443 06/12/2012 00:00:00;655,735779556443 07/12/2012 00:00:00;660,572857156363 07/12/2012 00:00:00;660,572857156363 07/12/2012 00:00:00;660,572857156363 10/12/2012 00:00:00;660,346119143867 10/12/2012 00:00:00;660,346119143867 10/12/2012 00:00:00;660,346119143867 11/12/2012 00:00:00;661,508151457911 11/12/2012 00:00:00;661,508151457911 11/12/2012 00:00:00;661,508151457911 12/12/2012 00:00:00;661,281413445414 12/12/2012 00:00:00;661,281413445414 12/12/2012 00:00:00;661,281413445414 13/12/2012 00:00:00;663,681057411000 13/12/2012 00:00:00;663,681057411000 13/12/2012 00:00:00;663,681057411000 14/12/2012 00:00:00;664,351824031301 14/12/2012 00:00:00;664,351824031301 14/12/2012 00:00:00;664,351824031301 17/12/2012 00:00:00;662,764657943827 17/12/2012 00:00:00;662,764657943827 17/12/2012 00:00:00;662,764657943827 18/12/2012 00:00:00;665,154854492226 18/12/2012 00:00:00;665,154854492226 18/12/2012 00:00:00;665,154854492226 19/12/2012 00:00:00;667,412787200001 19/12/2012 00:00:00;667,412787200001 19/12/2012 00:00:00;667,412787200001 20/12/2012 00:00:00;668,537029845295 20/12/2012 00:00:00;668,537029845295 20/12/2012 00:00:00;668,537029845295 21/12/2012 00:00:00;664,758062970357 21/12/2012 00:00:00;664,758062970357 21/12/2012 00:00:00;664,758062970357 24/12/2012 00:00:00;663,529898736002 24/12/2012 00:00:00;663,529898736002 24/12/2012 00:00:00;663,529898736002 27/12/2012 00:00:00;668,773215274979 27/12/2012 00:00:00;668,773215274979 27/12/2012 00:00:00;668,773215274979 28/12/2012 00:00:00;666,723125745325 28/12/2012 00:00:00;666,723125745325 28/12/2012 00:00:00;666,723125745325 31/12/2012 00:00:00;663,548793570377 31/12/2012 00:00:00;663,548793570377 31/12/2012 00:00:00;663,548793570377 02/01/2013 00:00:00;673,043447843659 02/01/2013 00:00:00;673,043447843659 02/01/2013 00:00:00;673,043447843659 03/01/2013 00:00:00;670,086406264020 03/01/2013 00:00:00;670,086406264020 03/01/2013 00:00:00;670,086406264020 04/01/2013 00:00:00;675,594250484242 04/01/2013 00:00:00;675,594250484242 04/01/2013 00:00:00;675,594250484242 07/01/2013 00:00:00;670,634356460885 07/01/2013 00:00:00;670,634356460885 07/01/2013 00:00:00;670,634356460885 08/01/2013 00:00:00;669,462876729655 08/01/2013 00:00:00;669,462876729655 08/01/2013 00:00:00;669,462876729655 09/01/2013 00:00:00;669,529008649966 09/01/2013 00:00:00;669,529008649966 09/01/2013 00:00:00;669,529008649966 10/01/2013 00:00:00;663,633820325063 10/01/2013 00:00:00;663,633820325063 10/01/2013 00:00:00;663,633820325063 11/01/2013 00:00:00;661,366440200100 11/01/2013 00:00:00;661,366440200100 11/01/2013 00:00:00;661,366440200100 14/01/2013 00:00:00;663,586583239126 14/01/2013 00:00:00;663,586583239126 14/01/2013 00:00:00;663,586583239126 15/01/2013 00:00:00;663,992822178182 15/01/2013 00:00:00;663,992822178182 15/01/2013 00:00:00;663,992822178182 16/01/2013 00:00:00;663,444871981315 16/01/2013 00:00:00;663,444871981315 16/01/2013 00:00:00;663,444871981315 17/01/2013 00:00:00;664,861984559417 17/01/2013 00:00:00;664,861984559417 17/01/2013 00:00:00;664,861984559417 18/01/2013 00:00:00;665,391039921909 18/01/2013 00:00:00;665,391039921909 18/01/2013 00:00:00;665,391039921909 21/01/2013 00:00:00;666,373571309392 21/01/2013 00:00:00;666,373571309392 21/01/2013 00:00:00;666,373571309392 22/01/2013 00:00:00;663,907795423495 22/01/2013 00:00:00;663,907795423495 22/01/2013 00:00:00;663,907795423495 23/01/2013 00:00:00;663,407082312566 23/01/2013 00:00:00;663,407082312566 23/01/2013 00:00:00;663,407082312566 24/01/2013 00:00:00;664,512430123485 24/01/2013 00:00:00;664,512430123485 24/01/2013 00:00:00;664,512430123485 25/01/2013 00:00:00;661,678204967282 25/01/2013 00:00:00;661,678204967282 25/01/2013 00:00:00;661,678204967282 28/01/2013 00:00:00;659,694247357939 28/01/2013 00:00:00;659,694247357939 28/01/2013 00:00:00;659,694247357939 29/01/2013 00:00:00;658,059844184529 29/01/2013 00:00:00;658,059844184529 29/01/2013 00:00:00;658,059844184529 30/01/2013 00:00:00;658,730610804830 30/01/2013 00:00:00;658,730610804830 30/01/2013 00:00:00;658,730610804830 31/01/2013 00:00:00;653,307793339294 31/01/2013 00:00:00;653,307793339294 31/01/2013 00:00:00;653,307793339294 01/02/2013 00:00:00;654,082481548656 01/02/2013 00:00:00;654,082481548656 01/02/2013 00:00:00;654,082481548656 04/02/2013 00:00:00;645,919913098790 04/02/2013 00:00:00;645,919913098790 04/02/2013 00:00:00;645,919913098790 05/02/2013 00:00:00;650,908149373708 05/02/2013 00:00:00;650,908149373708 05/02/2013 00:00:00;650,908149373708 06/02/2013 00:00:00;647,516526603451 06/02/2013 00:00:00;647,516526603451 06/02/2013 00:00:00;647,516526603451 07/02/2013 00:00:00;644,455563434751 07/02/2013 00:00:00;644,455563434751 07/02/2013 00:00:00;644,455563434751 08/02/2013 00:00:00;648,366794150312 08/02/2013 00:00:00;648,366794150312 08/02/2013 00:00:00;648,366794150312 11/02/2013 00:00:00;646,770180645651 11/02/2013 00:00:00;646,770180645651 11/02/2013 00:00:00;646,770180645651 12/02/2013 00:00:00;655,764121808003 12/02/2013 00:00:00;655,764121808003 12/02/2013 00:00:00;655,764121808003 13/02/2013 00:00:00;662,320629336021 13/02/2013 00:00:00;662,320629336021 13/02/2013 00:00:00;662,320629336021 14/02/2013 00:00:00;658,447188289209 14/02/2013 00:00:00;658,447188289209 14/02/2013 00:00:00;658,447188289209 15/02/2013 00:00:00;659,297455836070 15/02/2013 00:00:00;659,297455836070 15/02/2013 00:00:00;659,297455836070 18/02/2013 00:00:00;661,338097948537 18/02/2013 00:00:00;661,338097948537 18/02/2013 00:00:00;661,338097948537 19/02/2013 00:00:00;666,477492898453 19/02/2013 00:00:00;666,477492898453 19/02/2013 00:00:00;666,477492898453 20/02/2013 00:00:00;664,654141381295 20/02/2013 00:00:00;664,654141381295 20/02/2013 00:00:00;664,654141381295 21/02/2013 00:00:00;656,198702998621 21/02/2013 00:00:00;656,198702998621 21/02/2013 00:00:00;656,198702998621 22/02/2013 00:00:00;657,946475178280 22/02/2013 00:00:00;657,946475178280 22/02/2013 00:00:00;657,946475178280 25/02/2013 00:00:00;659,741484443875 25/02/2013 00:00:00;659,741484443875 25/02/2013 00:00:00;659,741484443875 26/02/2013 00:00:00;653,572321020539 26/02/2013 00:00:00;653,572321020539 26/02/2013 00:00:00;653,572321020539 27/02/2013 00:00:00;656,094781409560 27/02/2013 00:00:00;656,094781409560 27/02/2013 00:00:00;656,094781409560 28/02/2013 00:00:00;662,575709600079 28/02/2013 00:00:00;662,575709600079 28/02/2013 00:00:00;662,575709600079 01/03/2013 00:00:00;662,292287084458 01/03/2013 00:00:00;662,292287084458 01/03/2013 00:00:00;662,292287084458 04/03/2013 00:00:00;662,471788011018 04/03/2013 00:00:00;662,471788011018 04/03/2013 00:00:00;662,471788011018 05/03/2013 00:00:00;670,917778976504 05/03/2013 00:00:00;670,917778976504 05/03/2013 00:00:00;670,917778976504 06/03/2013 00:00:00;668,206370243736 06/03/2013 00:00:00;668,206370243736 06/03/2013 00:00:00;668,206370243736 07/03/2013 00:00:00;668,725978189040 07/03/2013 00:00:00;668,725978189040 07/03/2013 00:00:00;668,725978189040 08/03/2013 00:00:00;669,396744809342 08/03/2013 00:00:00;669,396744809342 08/03/2013 00:00:00;669,396744809342 11/03/2013 00:00:00;664,502982706297 11/03/2013 00:00:00;664,502982706297 11/03/2013 00:00:00;664,502982706297 12/03/2013 00:00:00;658,163765773588 12/03/2013 00:00:00;658,163765773588 12/03/2013 00:00:00;658,163765773588 13/03/2013 00:00:00;660,912964175106 13/03/2013 00:00:00;660,912964175106 13/03/2013 00:00:00;660,912964175106 14/03/2013 00:00:00;668,990505870286 14/03/2013 00:00:00;668,990505870286 14/03/2013 00:00:00;668,990505870286 15/03/2013 00:00:00;668,829899778101 15/03/2013 00:00:00;668,829899778101 15/03/2013 00:00:00;668,829899778101 18/03/2013 00:00:00;670,303696859327 18/03/2013 00:00:00;670,303696859327 18/03/2013 00:00:00;670,303696859327 19/03/2013 00:00:00;662,386761256331 19/03/2013 00:00:00;662,386761256331 19/03/2013 00:00:00;662,386761256331 20/03/2013 00:00:00;666,987653426568 20/03/2013 00:00:00;666,987653426568 20/03/2013 00:00:00;666,987653426568 21/03/2013 00:00:00;663,463766815688 21/03/2013 00:00:00;663,463766815688 21/03/2013 00:00:00;663,463766815688 22/03/2013 00:00:00;666,505835150014 22/03/2013 00:00:00;666,505835150014 22/03/2013 00:00:00;666,505835150014 25/03/2013 00:00:00;663,558240987562 25/03/2013 00:00:00;663,558240987562 25/03/2013 00:00:00;663,558240987562 26/03/2013 00:00:00;662,443445759455 26/03/2013 00:00:00;662,443445759455 26/03/2013 00:00:00;662,443445759455 27/03/2013 00:00:00;653,543978768976 27/03/2013 00:00:00;653,543978768976 27/03/2013 00:00:00;653,543978768976 28/03/2013 00:00:00;661,545941126657 28/03/2013 00:00:00;661,545941126657 28/03/2013 00:00:00;661,545941126657 02/04/2013 00:00:00;667,819026139054 02/04/2013 00:00:00;667,819026139054 02/04/2013 00:00:00;667,819026139054 03/04/2013 00:00:00;668,168580574986 03/04/2013 00:00:00;668,168580574986 03/04/2013 00:00:00;668,168580574986 04/04/2013 00:00:00;662,471788011017 04/04/2013 00:00:00;662,471788011017 04/04/2013 00:00:00;662,471788011017 05/04/2013 00:00:00;651,833996258066 05/04/2013 00:00:00;651,833996258066 05/04/2013 00:00:00;651,833996258066 08/04/2013 00:00:00;653,855743536158 08/04/2013 00:00:00;653,855743536158 08/04/2013 00:00:00;653,855743536158 09/04/2013 00:00:00;657,105655048605 09/04/2013 00:00:00;657,105655048605 09/04/2013 00:00:00;657,105655048605 10/04/2013 00:00:00;666,194070382831 10/04/2013 00:00:00;666,194070382831 10/04/2013 00:00:00;666,194070382831 11/04/2013 00:00:00;669,991932092143 11/04/2013 00:00:00;669,991932092143 11/04/2013 00:00:00;669,991932092143 12/04/2013 00:00:00;676,416175779538 12/04/2013 00:00:00;676,416175779538 12/04/2013 00:00:00;676,416175779538 15/04/2013 00:00:00;670,861094473379 15/04/2013 00:00:00;670,861094473379 15/04/2013 00:00:00;670,861094473379 16/04/2013 00:00:00;669,141664545282 16/04/2013 00:00:00;669,141664545282 16/04/2013 00:00:00;669,141664545282 17/04/2013 00:00:00;662,320629336019 17/04/2013 00:00:00;662,320629336019 17/04/2013 00:00:00;662,320629336019 18/04/2013 00:00:00;663,066975293819 18/04/2013 00:00:00;663,066975293819 18/04/2013 00:00:00;663,066975293819 19/04/2013 00:00:00;665,438277007843 19/04/2013 00:00:00;665,438277007843 19/04/2013 00:00:00;665,438277007843 22/04/2013 00:00:00;668,196922826548 22/04/2013 00:00:00;668,196922826548 22/04/2013 00:00:00;668,196922826548 23/04/2013 00:00:00;677,427049418584 23/04/2013 00:00:00;677,427049418584 23/04/2013 00:00:00;677,427049418584 24/04/2013 00:00:00;682,859314301307 24/04/2013 00:00:00;682,859314301307 24/04/2013 00:00:00;682,859314301307 25/04/2013 00:00:00;685,221168598143 25/04/2013 00:00:00;685,221168598143 25/04/2013 00:00:00;685,221168598143 26/04/2013 00:00:00;683,926872443477 26/04/2013 00:00:00;683,926872443477 26/04/2013 00:00:00;683,926872443477 29/04/2013 00:00:00;690,681775732429 29/04/2013 00:00:00;690,681775732429 29/04/2013 00:00:00;690,681775732429 30/04/2013 00:00:00;694,432400355805 30/04/2013 00:00:00;694,432400355805 30/04/2013 00:00:00;694,432400355805 02/05/2013 00:00:00;697,049334916699 02/05/2013 00:00:00;697,049334916699 02/05/2013 00:00:00;697,049334916699 03/05/2013 00:00:00;703,842027874400 03/05/2013 00:00:00;703,842027874400 03/05/2013 00:00:00;703,842027874400 06/05/2013 00:00:00;705,315824955626 06/05/2013 00:00:00;705,315824955626 06/05/2013 00:00:00;705,315824955626 07/05/2013 00:00:00;709,793900702428 07/05/2013 00:00:00;709,793900702428 07/05/2013 00:00:00;709,793900702428 10/05/2013 00:00:00;713,705131417989 10/05/2013 00:00:00;713,705131417989 10/05/2013 00:00:00;713,705131417989 13/05/2013 00:00:00;717,493545710114 13/05/2013 00:00:00;717,493545710114 13/05/2013 00:00:00;717,493545710114 14/05/2013 00:00:00;724,333475753752 14/05/2013 00:00:00;724,333475753752 14/05/2013 00:00:00;724,333475753752 15/05/2013 00:00:00;729,983031231784 15/05/2013 00:00:00;729,983031231784 15/05/2013 00:00:00;729,983031231784 16/05/2013 00:00:00;729,737398384913 16/05/2013 00:00:00;729,737398384913 16/05/2013 00:00:00;729,737398384913 17/05/2013 00:00:00;736,477601838717 17/05/2013 00:00:00;736,477601838717 17/05/2013 00:00:00;736,477601838717 21/05/2013 00:00:00;745,425295506648 21/05/2013 00:00:00;745,425295506648 21/05/2013 00:00:00;745,425295506648 22/05/2013 00:00:00;738,685092052844 22/05/2013 00:00:00;738,685092052844 22/05/2013 00:00:00;738,685092052844 23/05/2013 00:00:00;719,475021656124 23/05/2013 00:00:00;719,475021656124 23/05/2013 00:00:00;719,475021656124 24/05/2013 00:00:00;718,464481691434 24/05/2013 00:00:00;718,464481691434 24/05/2013 00:00:00;718,464481691434 27/05/2013 00:00:00;720,730838311272 27/05/2013 00:00:00;720,730838311272 27/05/2013 00:00:00;720,730838311272 28/05/2013 00:00:00;723,448504041554 28/05/2013 00:00:00;723,448504041554 28/05/2013 00:00:00;723,448504041554 29/05/2013 00:00:00;715,864548772573 29/05/2013 00:00:00;715,864548772573 29/05/2013 00:00:00;715,864548772573 30/05/2013 00:00:00;709,291133468281 30/05/2013 00:00:00;709,291133468281 30/05/2013 00:00:00;709,291133468281 31/05/2013 00:00:00;705,288217879996 31/05/2013 00:00:00;705,288217879996 31/05/2013 00:00:00;705,288217879996 03/06/2013 00:00:00;700,009863501326 03/06/2013 00:00:00;700,009863501326 03/06/2013 00:00:00;700,009863501326 04/06/2013 00:00:00;702,707907096371 04/06/2013 00:00:00;702,707907096371 04/06/2013 00:00:00;702,707907096371 05/06/2013 00:00:00;693,004761221828 05/06/2013 00:00:00;693,004761221828 05/06/2013 00:00:00;693,004761221828 06/06/2013 00:00:00;680,495650008437 06/06/2013 00:00:00;680,495650008437 06/06/2013 00:00:00;680,495650008437 07/06/2013 00:00:00;686,068336415657 07/06/2013 00:00:00;686,068336415657 07/06/2013 00:00:00;686,068336415657 10/06/2013 00:00:00;682,398997126396 10/06/2013 00:00:00;682,398997126396 10/06/2013 00:00:00;682,398997126396 11/06/2013 00:00:00;670,243084347266 11/06/2013 00:00:00;670,243084347266 11/06/2013 00:00:00;670,243084347266 12/06/2013 00:00:00;666,328468367546 12/06/2013 00:00:00;666,328468367546 12/06/2013 00:00:00;666,328468367546 13/06/2013 00:00:00;657,164931212012 13/06/2013 00:00:00;657,164931212012 13/06/2013 00:00:00;657,164931212012 14/06/2013 00:00:00;669,605364952074 14/06/2013 00:00:00;669,605364952074 14/06/2013 00:00:00;669,605364952074 17/06/2013 00:00:00;672,342652817592 17/06/2013 00:00:00;672,342652817592 17/06/2013 00:00:00;672,342652817592 18/06/2013 00:00:00;671,057402959589 18/06/2013 00:00:00;671,057402959589 18/06/2013 00:00:00;671,057402959589 19/06/2013 00:00:00;670,763070931038 19/06/2013 00:00:00;670,763070931038 19/06/2013 00:00:00;670,763070931038 20/06/2013 00:00:00;658,616969219526 20/06/2013 00:00:00;658,616969219526 20/06/2013 00:00:00;658,616969219526 21/06/2013 00:00:00;650,012662918238 21/06/2013 00:00:00;650,012662918238 21/06/2013 00:00:00;650,012662918238 24/06/2013 00:00:00;630,086384585378 24/06/2013 00:00:00;630,086384585378 24/06/2013 00:00:00;630,086384585378 25/06/2013 00:00:00;636,767721633471 25/06/2013 00:00:00;636,767721633471 25/06/2013 00:00:00;636,767721633471 26/06/2013 00:00:00;650,385483487735 26/06/2013 00:00:00;650,385483487735 26/06/2013 00:00:00;650,385483487735 27/06/2013 00:00:00;652,897116798031 27/06/2013 00:00:00;652,897116798031 27/06/2013 00:00:00;652,897116798031 28/06/2013 00:00:00;655,045740606449 28/06/2013 00:00:00;655,045740606449 28/06/2013 00:00:00;655,045740606449 01/07/2013 00:00:00;647,981771921240 01/07/2013 00:00:00;647,981771921240 01/07/2013 00:00:00;647,981771921240 02/07/2013 00:00:00;659,372421426139 02/07/2013 00:00:00;659,372421426139 02/07/2013 00:00:00;659,372421426139 03/07/2013 00:00:00;654,280477332217 03/07/2013 00:00:00;654,280477332217 03/07/2013 00:00:00;654,280477332217 04/07/2013 00:00:00;663,944378936288 04/07/2013 00:00:00;663,944378936288 04/07/2013 00:00:00;663,944378936288 05/07/2013 00:00:00;663,179115662057 05/07/2013 00:00:00;663,179115662057 05/07/2013 00:00:00;663,179115662057 08/07/2013 00:00:00;668,428036837871 08/07/2013 00:00:00;668,428036837871 08/07/2013 00:00:00;668,428036837871 09/07/2013 00:00:00;675,982558903997 09/07/2013 00:00:00;675,982558903997 09/07/2013 00:00:00;675,982558903997 10/07/2013 00:00:00;670,723826660564 10/07/2013 00:00:00;670,723826660564 10/07/2013 00:00:00;670,723826660564 11/07/2013 00:00:00;680,534894278910 11/07/2013 00:00:00;680,534894278910 11/07/2013 00:00:00;680,534894278910 12/07/2013 00:00:00;680,005096627519 12/07/2013 00:00:00;680,005096627519 12/07/2013 00:00:00;680,005096627519 15/07/2013 00:00:00;683,703869119635 15/07/2013 00:00:00;683,703869119635 15/07/2013 00:00:00;683,703869119635 16/07/2013 00:00:00;676,473112284914 16/07/2013 00:00:00;676,473112284914 16/07/2013 00:00:00;676,473112284914 17/07/2013 00:00:00;673,843746163198 17/07/2013 00:00:00;673,843746163198 17/07/2013 00:00:00;673,843746163198 18/07/2013 00:00:00;678,680602499042 18/07/2013 00:00:00;678,680602499042 18/07/2013 00:00:00;678,680602499042 19/07/2013 00:00:00;680,652627090329 19/07/2013 00:00:00;680,652627090329 19/07/2013 00:00:00;680,652627090329 22/07/2013 00:00:00;683,684246984398 22/07/2013 00:00:00;683,684246984398 22/07/2013 00:00:00;683,684246984398 23/07/2013 00:00:00;680,996014456971 23/07/2013 00:00:00;680,996014456971 23/07/2013 00:00:00;680,996014456971 24/07/2013 00:00:00;679,524354314220 24/07/2013 00:00:00;679,524354314220 24/07/2013 00:00:00;679,524354314220 25/07/2013 00:00:00;677,365919438184 25/07/2013 00:00:00;677,365919438184 25/07/2013 00:00:00;677,365919438184 26/07/2013 00:00:00;679,524354314220 26/07/2013 00:00:00;679,524354314220 26/07/2013 00:00:00;679,524354314220 29/07/2013 00:00:00;680,269995453214 29/07/2013 00:00:00;680,269995453214 29/07/2013 00:00:00;680,269995453214 30/07/2013 00:00:00;681,447323567415 30/07/2013 00:00:00;681,447323567415 30/07/2013 00:00:00;681,447323567415 31/07/2013 00:00:00;678,572680755240 31/07/2013 00:00:00;678,572680755240 31/07/2013 00:00:00;678,572680755240 01/08/2013 00:00:00;693,524747805598 01/08/2013 00:00:00;693,524747805598 01/08/2013 00:00:00;693,524747805598 02/08/2013 00:00:00;688,216960224073 02/08/2013 00:00:00;688,216960224073 02/08/2013 00:00:00;688,216960224073 05/08/2013 00:00:00;691,748944566678 05/08/2013 00:00:00;691,748944566678 05/08/2013 00:00:00;691,748944566678 06/08/2013 00:00:00;693,583614211308 06/08/2013 00:00:00;693,583614211308 06/08/2013 00:00:00;693,583614211308 07/08/2013 00:00:00;687,020009974635 07/08/2013 00:00:00;687,020009974635 07/08/2013 00:00:00;687,020009974635 08/08/2013 00:00:00;685,597405169975 08/08/2013 00:00:00;685,597405169975 08/08/2013 00:00:00;685,597405169975 09/08/2013 00:00:00;682,457863532105 09/08/2013 00:00:00;682,457863532105 09/08/2013 00:00:00;682,457863532105 12/08/2013 00:00:00;681,113747268391 12/08/2013 00:00:00;681,113747268391 12/08/2013 00:00:00;681,113747268391 13/08/2013 00:00:00;685,901548266144 13/08/2013 00:00:00;685,901548266144 13/08/2013 00:00:00;685,901548266144 14/08/2013 00:00:00;685,293262073806 14/08/2013 00:00:00;685,293262073806 14/08/2013 00:00:00;685,293262073806 16/08/2013 00:00:00;683,958956877711 16/08/2013 00:00:00;683,958956877711 16/08/2013 00:00:00;683,958956877711 19/08/2013 00:00:00;682,242020044501 19/08/2013 00:00:00;682,242020044501 19/08/2013 00:00:00;682,242020044501 20/08/2013 00:00:00;679,750008869441 20/08/2013 00:00:00;679,750008869441 20/08/2013 00:00:00;679,750008869441 21/08/2013 00:00:00;675,246728832620 21/08/2013 00:00:00;675,246728832620 21/08/2013 00:00:00;675,246728832620 22/08/2013 00:00:00;675,325217373567 22/08/2013 00:00:00;675,325217373567 22/08/2013 00:00:00;675,325217373567 23/08/2013 00:00:00;675,266350967857 23/08/2013 00:00:00;675,266350967857 23/08/2013 00:00:00;675,266350967857 26/08/2013 00:00:00;676,502545487769 26/08/2013 00:00:00;676,502545487769 26/08/2013 00:00:00;676,502545487769 27/08/2013 00:00:00;665,465094417130 27/08/2013 00:00:00;665,465094417130 27/08/2013 00:00:00;665,465094417130 28/08/2013 00:00:00;663,404770217277 28/08/2013 00:00:00;663,404770217277 28/08/2013 00:00:00;663,404770217277 29/08/2013 00:00:00;660,078818294658 29/08/2013 00:00:00;660,078818294658 29/08/2013 00:00:00;660,078818294658 30/08/2013 00:00:00;662,629695875428 30/08/2013 00:00:00;662,629695875428 30/08/2013 00:00:00;662,629695875428 02/09/2013 00:00:00;668,604636055000 02/09/2013 00:00:00;668,604636055000 02/09/2013 00:00:00;668,604636055000 03/09/2013 00:00:00;658,636591354761 03/09/2013 00:00:00;658,636591354761 03/09/2013 00:00:00;658,636591354761 04/09/2013 00:00:00;658,391314664303 04/09/2013 00:00:00;658,391314664303 04/09/2013 00:00:00;658,391314664303 05/09/2013 00:00:00;660,490883134629 05/09/2013 00:00:00;660,490883134629 05/09/2013 00:00:00;660,490883134629 06/09/2013 00:00:00;661,521045234555 06/09/2013 00:00:00;661,521045234555 06/09/2013 00:00:00;661,521045234555 09/09/2013 00:00:00;658,352070393829 09/09/2013 00:00:00;658,352070393829 09/09/2013 00:00:00;658,352070393829 10/09/2013 00:00:00;665,533771890458 10/09/2013 00:00:00;665,533771890458 10/09/2013 00:00:00;665,533771890458 11/09/2013 00:00:00;666,936754559881 11/09/2013 00:00:00;666,936754559881 11/09/2013 00:00:00;666,936754559881 12/09/2013 00:00:00;669,006889827352 12/09/2013 00:00:00;669,006889827352 12/09/2013 00:00:00;669,006889827352 13/09/2013 00:00:00;668,104271606464 13/09/2013 00:00:00;668,104271606464 13/09/2013 00:00:00;668,104271606464 16/09/2013 00:00:00;673,186404632767 16/09/2013 00:00:00;673,186404632767 16/09/2013 00:00:00;673,186404632767 17/09/2013 00:00:00;673,215837835622 17/09/2013 00:00:00;673,215837835622 17/09/2013 00:00:00;673,215837835622 18/09/2013 00:00:00;671,263435379571 18/09/2013 00:00:00;671,263435379571 18/09/2013 00:00:00;671,263435379571 19/09/2013 00:00:00;684,125745027222 19/09/2013 00:00:00;684,125745027222 19/09/2013 00:00:00;684,125745027222 20/09/2013 00:00:00;689,001845633540 20/09/2013 00:00:00;689,001845633540 20/09/2013 00:00:00;689,001845633540 23/09/2013 00:00:00;684,272911041497 23/09/2013 00:00:00;684,272911041497 23/09/2013 00:00:00;684,272911041497 24/09/2013 00:00:00;682,605029546378 24/09/2013 00:00:00;682,605029546378 24/09/2013 00:00:00;682,605029546378 25/09/2013 00:00:00;682,762006628272 25/09/2013 00:00:00;682,762006628272 25/09/2013 00:00:00;682,762006628272 26/09/2013 00:00:00;684,341588514826 26/09/2013 00:00:00;684,341588514826 26/09/2013 00:00:00;684,341588514826 27/09/2013 00:00:00;686,078147483273 27/09/2013 00:00:00;686,078147483273 27/09/2013 00:00:00;686,078147483273 30/09/2013 00:00:00;685,528727696645 30/09/2013 00:00:00;685,528727696645 30/09/2013 00:00:00;685,528727696645 01/10/2013 00:00:00;690,395017235345 01/10/2013 00:00:00;690,395017235345 01/10/2013 00:00:00;690,395017235345 02/10/2013 00:00:00;686,833599689885 02/10/2013 00:00:00;686,833599689885 02/10/2013 00:00:00;686,833599689885 03/10/2013 00:00:00;684,233666771024 03/10/2013 00:00:00;684,233666771024 03/10/2013 00:00:00;684,233666771024 04/10/2013 00:00:00;685,097040721438 04/10/2013 00:00:00;685,097040721438 04/10/2013 00:00:00;685,097040721438 07/10/2013 00:00:00;680,299428656067 07/10/2013 00:00:00;680,299428656067 07/10/2013 00:00:00;680,299428656067 08/10/2013 00:00:00;676,306324135400 08/10/2013 00:00:00;676,306324135400 08/10/2013 00:00:00;676,306324135400 09/10/2013 00:00:00;678,023260968611 09/10/2013 00:00:00;678,023260968611 09/10/2013 00:00:00;678,023260968611 10/10/2013 00:00:00;686,490212323243 10/10/2013 00:00:00;686,490212323243 10/10/2013 00:00:00;686,490212323243 11/10/2013 00:00:00;688,246393426927 11/10/2013 00:00:00;688,246393426927 11/10/2013 00:00:00;688,246393426927 14/10/2013 00:00:00;691,013114495300 14/10/2013 00:00:00;691,013114495300 14/10/2013 00:00:00;691,013114495300 15/10/2013 00:00:00;694,751131257890 15/10/2013 00:00:00;694,751131257890 15/10/2013 00:00:00;694,751131257890 16/10/2013 00:00:00;697,684640475775 16/10/2013 00:00:00;697,684640475775 16/10/2013 00:00:00;697,684640475775 17/10/2013 00:00:00;700,863426384119 17/10/2013 00:00:00;700,863426384119 17/10/2013 00:00:00;700,863426384119 18/10/2013 00:00:00;706,897232969401 18/10/2013 00:00:00;706,897232969401 18/10/2013 00:00:00;706,897232969401 21/10/2013 00:00:00;706,230080371353 21/10/2013 00:00:00;706,230080371353 21/10/2013 00:00:00;706,230080371353 22/10/2013 00:00:00;707,387786350318 22/10/2013 00:00:00;707,387786350318 22/10/2013 00:00:00;707,387786350318 23/10/2013 00:00:00;707,868528663617 23/10/2013 00:00:00;707,868528663617 23/10/2013 00:00:00;707,868528663617 24/10/2013 00:00:00;711,371079803366 24/10/2013 00:00:00;711,371079803366 24/10/2013 00:00:00;711,371079803366 25/10/2013 00:00:00;711,920499589994 25/10/2013 00:00:00;711,920499589994 25/10/2013 00:00:00;711,920499589994 28/10/2013 00:00:00;710,998259233869 28/10/2013 00:00:00;710,998259233869 28/10/2013 00:00:00;710,998259233869 29/10/2013 00:00:00;714,039690195556 29/10/2013 00:00:00;714,039690195556 29/10/2013 00:00:00;714,039690195556 30/10/2013 00:00:00;708,849635425451 30/10/2013 00:00:00;708,849635425451 30/10/2013 00:00:00;708,849635425451 31/10/2013 00:00:00;708,741713681650 31/10/2013 00:00:00;708,741713681650 31/10/2013 00:00:00;708,741713681650 04/11/2013 00:00:00;710,232995959638 04/11/2013 00:00:00;710,232995959638 04/11/2013 00:00:00;710,232995959638 05/11/2013 00:00:00;711,184669518618 05/11/2013 00:00:00;711,184669518618 05/11/2013 00:00:00;711,184669518618 06/11/2013 00:00:00;709,565843361591 06/11/2013 00:00:00;709,565843361591 06/11/2013 00:00:00;709,565843361591 07/11/2013 00:00:00;711,704656102390 07/11/2013 00:00:00;711,704656102390 07/11/2013 00:00:00;711,704656102390 08/11/2013 00:00:00;711,635978629061 08/11/2013 00:00:00;711,635978629061 08/11/2013 00:00:00;711,635978629061 12/11/2013 00:00:00;710,645060799609 12/11/2013 00:00:00;710,645060799609 12/11/2013 00:00:00;710,645060799609 13/11/2013 00:00:00;706,279135709445 13/11/2013 00:00:00;706,279135709445 13/11/2013 00:00:00;706,279135709445 14/11/2013 00:00:00;713,558947882257 14/11/2013 00:00:00;713,558947882257 14/11/2013 00:00:00;713,558947882257 15/11/2013 00:00:00;718,719569449507 15/11/2013 00:00:00;718,719569449507 15/11/2013 00:00:00;718,719569449507 18/11/2013 00:00:00;724,488477209094 18/11/2013 00:00:00;724,488477209094 18/11/2013 00:00:00;724,488477209094 19/11/2013 00:00:00;717,247909306755 19/11/2013 00:00:00;717,247909306755 19/11/2013 00:00:00;717,247909306755 20/11/2013 00:00:00;711,910688522375 20/11/2013 00:00:00;711,910688522375 20/11/2013 00:00:00;711,910688522375 21/11/2013 00:00:00;707,956828272182 21/11/2013 00:00:00;707,956828272182 21/11/2013 00:00:00;707,956828272182 22/11/2013 00:00:00;707,603629837921 22/11/2013 00:00:00;707,603629837921 22/11/2013 00:00:00;707,603629837921 25/11/2013 00:00:00;711,243535924327 25/11/2013 00:00:00;711,243535924327 25/11/2013 00:00:00;711,243535924327 26/11/2013 00:00:00;709,634520834919 26/11/2013 00:00:00;709,634520834919 26/11/2013 00:00:00;709,634520834919 27/11/2013 00:00:00;710,488083717715 27/11/2013 00:00:00;710,488083717715 27/11/2013 00:00:00;710,488083717715 28/11/2013 00:00:00;713,186127312759 28/11/2013 00:00:00;713,186127312759 28/11/2013 00:00:00;713,186127312759 29/11/2013 00:00:00;713,500081476546 29/11/2013 00:00:00;713,500081476546 29/11/2013 00:00:00;713,500081476546 02/12/2013 00:00:00;711,066936707197 02/12/2013 00:00:00;711,066936707197 02/12/2013 00:00:00;711,066936707197 03/12/2013 00:00:00;703,433926100124 03/12/2013 00:00:00;703,433926100124 03/12/2013 00:00:00;703,433926100124 04/12/2013 00:00:00;701,981888092609 04/12/2013 00:00:00;701,981888092609 04/12/2013 00:00:00;701,981888092609 05/12/2013 00:00:00;698,695180440463 05/12/2013 00:00:00;698,695180440463 05/12/2013 00:00:00;698,695180440463 06/12/2013 00:00:00;700,578905423185 06/12/2013 00:00:00;700,578905423185 06/12/2013 00:00:00;700,578905423185 09/12/2013 00:00:00;703,394681829651 09/12/2013 00:00:00;703,394681829651 09/12/2013 00:00:00;703,394681829651 10/12/2013 00:00:00;702,639229623038 10/12/2013 00:00:00;702,639229623038 10/12/2013 00:00:00;702,639229623038 11/12/2013 00:00:00;693,397203926557 11/12/2013 00:00:00;693,397203926557 11/12/2013 00:00:00;693,397203926557 12/12/2013 00:00:00;686,902277163212 12/12/2013 00:00:00;686,902277163212 12/12/2013 00:00:00;686,902277163212 13/12/2013 00:00:00;684,282722109114 13/12/2013 00:00:00;684,282722109114 13/12/2013 00:00:00;684,282722109114 16/12/2013 00:00:00;687,510563355549 16/12/2013 00:00:00;687,510563355549 16/12/2013 00:00:00;687,510563355549 17/12/2013 00:00:00;681,103936200770 17/12/2013 00:00:00;681,103936200770 17/12/2013 00:00:00;681,103936200770 18/12/2013 00:00:00;684,184611432930 18/12/2013 00:00:00;684,184611432930 18/12/2013 00:00:00;684,184611432930 19/12/2013 00:00:00;693,505125670358 19/12/2013 00:00:00;693,505125670358 19/12/2013 00:00:00;693,505125670358 20/12/2013 00:00:00;699,744964675626 20/12/2013 00:00:00;699,744964675626 20/12/2013 00:00:00;699,744964675626 23/12/2013 00:00:00;700,637771828895 23/12/2013 00:00:00;700,637771828895 23/12/2013 00:00:00;700,637771828895 24/12/2013 00:00:00;698,430281614767 24/12/2013 00:00:00;698,430281614767 24/12/2013 00:00:00;698,430281614767 27/12/2013 00:00:00;699,175922753762 27/12/2013 00:00:00;699,175922753762 27/12/2013 00:00:00;699,175922753762 30/12/2013 00:00:00;700,529850085093 30/12/2013 00:00:00;700,529850085093 30/12/2013 00:00:00;700,529850085093 31/12/2013 00:00:00;705,278406812372 31/12/2013 00:00:00;705,278406812372 31/12/2013 00:00:00;705,278406812372 02/01/2014 00:00:00;695,016030083583 02/01/2014 00:00:00;695,016030083583 02/01/2014 00:00:00;695,016030083583 03/01/2014 00:00:00;701,118514142194 03/01/2014 00:00:00;701,118514142194 03/01/2014 00:00:00;701,118514142194 06/01/2014 00:00:00;700,824182113643 06/01/2014 00:00:00;700,824182113643 06/01/2014 00:00:00;700,824182113643 07/01/2014 00:00:00;703,993156954369 07/01/2014 00:00:00;703,993156954369 07/01/2014 00:00:00;703,993156954369 08/01/2014 00:00:00;705,837637666618 08/01/2014 00:00:00;705,837637666618 08/01/2014 00:00:00;705,837637666618 09/01/2014 00:00:00;707,750795852195 09/01/2014 00:00:00;707,750795852195 09/01/2014 00:00:00;707,750795852195 10/01/2014 00:00:00;709,359810941604 10/01/2014 00:00:00;709,359810941604 10/01/2014 00:00:00;709,359810941604 13/01/2014 00:00:00;711,704656102388 13/01/2014 00:00:00;711,704656102388 13/01/2014 00:00:00;711,704656102388 14/01/2014 00:00:00;711,076747774814 14/01/2014 00:00:00;711,076747774814 14/01/2014 00:00:00;711,076747774814 15/01/2014 00:00:00;712,862362081353 15/01/2014 00:00:00;712,862362081353 15/01/2014 00:00:00;712,862362081353 16/01/2014 00:00:00;711,979365995702 16/01/2014 00:00:00;711,979365995702 16/01/2014 00:00:00;711,979365995702 17/01/2014 00:00:00;719,082578951384 17/01/2014 00:00:00;719,082578951384 17/01/2014 00:00:00;719,082578951384 20/01/2014 00:00:00;718,130905392404 20/01/2014 00:00:00;718,130905392404 20/01/2014 00:00:00;718,130905392404 21/01/2014 00:00:00;716,237369342064 21/01/2014 00:00:00;716,237369342064 21/01/2014 00:00:00;716,237369342064 22/01/2014 00:00:00;718,248638203824 22/01/2014 00:00:00;718,248638203824 22/01/2014 00:00:00;718,248638203824 23/01/2014 00:00:00;716,472834964904 23/01/2014 00:00:00;716,472834964904 23/01/2014 00:00:00;716,472834964904 24/01/2014 00:00:00;705,621794179014 24/01/2014 00:00:00;705,621794179014 24/01/2014 00:00:00;705,621794179014 27/01/2014 00:00:00;705,288217879990 27/01/2014 00:00:00;705,288217879990 27/01/2014 00:00:00;705,288217879990 28/01/2014 00:00:00;707,652685176011 28/01/2014 00:00:00;707,652685176011 28/01/2014 00:00:00;707,652685176011 29/01/2014 00:00:00;703,316193288702 29/01/2014 00:00:00;703,316193288702 29/01/2014 00:00:00;703,316193288702 30/01/2014 00:00:00;701,118514142193 30/01/2014 00:00:00;701,118514142193 30/01/2014 00:00:00;701,118514142193 31/01/2014 00:00:00;699,627231864205 31/01/2014 00:00:00;699,627231864205 31/01/2014 00:00:00;699,627231864205 03/02/2014 00:00:00;697,723884746246 03/02/2014 00:00:00;697,723884746246 03/02/2014 00:00:00;697,723884746246 04/02/2014 00:00:00;694,937541542635 04/02/2014 00:00:00;694,937541542635 04/02/2014 00:00:00;694,937541542635 05/02/2014 00:00:00;693,799457698907 05/02/2014 00:00:00;693,799457698907 05/02/2014 00:00:00;693,799457698907 06/02/2014 00:00:00;700,529850085092 06/02/2014 00:00:00;700,529850085092 06/02/2014 00:00:00;700,529850085092 07/02/2014 00:00:00;707,750795852194 07/02/2014 00:00:00;707,750795852194 07/02/2014 00:00:00;707,750795852194 10/02/2014 00:00:00;708,221727097875 10/02/2014 00:00:00;708,221727097875 10/02/2014 00:00:00;708,221727097875 11/02/2014 00:00:00;717,434319591501 11/02/2014 00:00:00;717,434319591501 11/02/2014 00:00:00;717,434319591501 12/02/2014 00:00:00;719,877275428469 12/02/2014 00:00:00;719,877275428469 12/02/2014 00:00:00;719,877275428469 13/02/2014 00:00:00;720,838760055067 13/02/2014 00:00:00;720,838760055067 13/02/2014 00:00:00;720,838760055067 14/02/2014 00:00:00;723,448504041547 14/02/2014 00:00:00;723,448504041547 14/02/2014 00:00:00;723,448504041547 17/02/2014 00:00:00;729,580421303012 17/02/2014 00:00:00;729,580421303012 17/02/2014 00:00:00;729,580421303012 18/02/2014 00:00:00;729,698154114433 18/02/2014 00:00:00;729,698154114433 18/02/2014 00:00:00;729,698154114433 19/02/2014 00:00:00;733,181083118945 19/02/2014 00:00:00;733,181083118945 19/02/2014 00:00:00;733,181083118945 20/02/2014 00:00:00;734,888208884537 20/02/2014 00:00:00;734,888208884537 20/02/2014 00:00:00;734,888208884537 21/02/2014 00:00:00;737,910017710987 21/02/2014 00:00:00;737,910017710987 21/02/2014 00:00:00;737,910017710987 24/02/2014 00:00:00;736,173458742540 24/02/2014 00:00:00;736,173458742540 24/02/2014 00:00:00;736,173458742540 25/02/2014 00:00:00;741,893311164036 25/02/2014 00:00:00;741,893311164036 25/02/2014 00:00:00;741,893311164036 26/02/2014 00:00:00;743,168749954420 26/02/2014 00:00:00;743,168749954420 26/02/2014 00:00:00;743,168749954420 27/02/2014 00:00:00;742,481975221136 27/02/2014 00:00:00;742,481975221136 27/02/2014 00:00:00;742,481975221136 28/02/2014 00:00:00;743,757414011521 28/02/2014 00:00:00;743,757414011521 28/02/2014 00:00:00;743,757414011521 03/03/2014 00:00:00;734,780287140735 03/03/2014 00:00:00;734,780287140735 03/03/2014 00:00:00;734,780287140735 04/03/2014 00:00:00;745,984526360885 04/03/2014 00:00:00;745,984526360885 04/03/2014 00:00:00;745,984526360885 05/03/2014 00:00:00;743,620059064864 05/03/2014 00:00:00;743,620059064864 05/03/2014 00:00:00;743,620059064864 06/03/2014 00:00:00;745,886415684702 06/03/2014 00:00:00;745,886415684702 06/03/2014 00:00:00;745,886415684702 07/03/2014 00:00:00;739,980152978458 07/03/2014 00:00:00;739,980152978458 07/03/2014 00:00:00;739,980152978458 10/03/2014 00:00:00;734,535010450276 10/03/2014 00:00:00;734,535010450276 10/03/2014 00:00:00;734,535010450276 11/03/2014 00:00:00;735,133485574995 11/03/2014 00:00:00;735,133485574995 11/03/2014 00:00:00;735,133485574995 12/03/2014 00:00:00;722,594941158750 12/03/2014 00:00:00;722,594941158750 12/03/2014 00:00:00;722,594941158750 13/03/2014 00:00:00;721,319502368365 13/03/2014 00:00:00;721,319502368365 13/03/2014 00:00:00;721,319502368365 14/03/2014 00:00:00;714,854008807876 14/03/2014 00:00:00;714,854008807876 14/03/2014 00:00:00;714,854008807876 17/03/2014 00:00:00;724,488477209091 17/03/2014 00:00:00;724,488477209091 17/03/2014 00:00:00;724,488477209091 18/03/2014 00:00:00;728,059705822168 18/03/2014 00:00:00;728,059705822168 18/03/2014 00:00:00;728,059705822168 19/03/2014 00:00:00;731,591690164773 19/03/2014 00:00:00;731,591690164773 19/03/2014 00:00:00;731,591690164773 20/03/2014 00:00:00;719,641809805628 20/03/2014 00:00:00;719,641809805628 20/03/2014 00:00:00;719,641809805628 21/03/2014 00:00:00;721,162525286471 21/03/2014 00:00:00;721,162525286471 21/03/2014 00:00:00;721,162525286471 24/03/2014 00:00:00;719,445588453261 24/03/2014 00:00:00;719,445588453261 24/03/2014 00:00:00;719,445588453261 25/03/2014 00:00:00;728,069516889786 25/03/2014 00:00:00;728,069516889786 25/03/2014 00:00:00;728,069516889786 26/03/2014 00:00:00;725,224307280466 26/03/2014 00:00:00;725,224307280466 26/03/2014 00:00:00;725,224307280466 27/03/2014 00:00:00;730,463417388663 27/03/2014 00:00:00;730,463417388663 27/03/2014 00:00:00;730,463417388663 28/03/2014 00:00:00;735,104052372140 28/03/2014 00:00:00;735,104052372140 28/03/2014 00:00:00;735,104052372140 31/03/2014 00:00:00;735,761393902569 31/03/2014 00:00:00;735,761393902569 31/03/2014 00:00:00;735,761393902569 01/04/2014 00:00:00;737,684363155765 01/04/2014 00:00:00;737,684363155765 01/04/2014 00:00:00;737,684363155765 02/04/2014 00:00:00;741,971799704982 02/04/2014 00:00:00;741,971799704982 02/04/2014 00:00:00;741,971799704982 03/04/2014 00:00:00;741,078992551712 03/04/2014 00:00:00;741,078992551712 03/04/2014 00:00:00;741,078992551712 04/04/2014 00:00:00;747,250154083651 04/04/2014 00:00:00;747,250154083651 04/04/2014 00:00:00;747,250154083651 07/04/2014 00:00:00;746,946010987482 07/04/2014 00:00:00;746,946010987482 07/04/2014 00:00:00;746,946010987482 08/04/2014 00:00:00;744,542299420988 08/04/2014 00:00:00;744,542299420988 08/04/2014 00:00:00;744,542299420988 09/04/2014 00:00:00;747,034310596047 09/04/2014 00:00:00;747,034310596047 09/04/2014 00:00:00;747,034310596047 10/04/2014 00:00:00;748,378426859761 10/04/2014 00:00:00;748,378426859761 10/04/2014 00:00:00;748,378426859761 11/04/2014 00:00:00;741,088803619330 11/04/2014 00:00:00;741,088803619330 11/04/2014 00:00:00;741,088803619330 14/04/2014 00:00:00;738,616414579507 14/04/2014 00:00:00;738,616414579507 14/04/2014 00:00:00;738,616414579507 15/04/2014 00:00:00;738,626225647125 15/04/2014 00:00:00;738,626225647125 15/04/2014 00:00:00;738,626225647125 16/04/2014 00:00:00;745,906037819938 16/04/2014 00:00:00;745,906037819938 16/04/2014 00:00:00;745,906037819938 17/04/2014 00:00:00;750,850815899584 17/04/2014 00:00:00;750,850815899584 17/04/2014 00:00:00;750,850815899584 22/04/2014 00:00:00;757,757807502899 22/04/2014 00:00:00;757,757807502899 22/04/2014 00:00:00;757,757807502899 23/04/2014 00:00:00;758,778158535206 23/04/2014 00:00:00;758,778158535206 23/04/2014 00:00:00;758,778158535206 24/04/2014 00:00:00;760,004541987500 24/04/2014 00:00:00;760,004541987500 24/04/2014 00:00:00;760,004541987500 25/04/2014 00:00:00;756,835567146774 25/04/2014 00:00:00;756,835567146774 25/04/2014 00:00:00;756,835567146774 28/04/2014 00:00:00;759,445311133254 28/04/2014 00:00:00;759,445311133254 28/04/2014 00:00:00;759,445311133254 29/04/2014 00:00:00;763,075406152042 29/04/2014 00:00:00;763,075406152042 29/04/2014 00:00:00;763,075406152042 30/04/2014 00:00:00;758,542692912366 30/04/2014 00:00:00;758,542692912366 30/04/2014 00:00:00;758,542692912366 02/05/2014 00:00:00;759,425688998017 02/05/2014 00:00:00;759,425688998017 02/05/2014 00:00:00;759,425688998017 05/05/2014 00:00:00;759,268711916123 05/05/2014 00:00:00;759,268711916123 05/05/2014 00:00:00;759,268711916123 06/05/2014 00:00:00;761,692045617855 06/05/2014 00:00:00;761,692045617855 06/05/2014 00:00:00;761,692045617855 07/05/2014 00:00:00;766,352302736569 07/05/2014 00:00:00;766,352302736569 07/05/2014 00:00:00;766,352302736569 09/05/2014 00:00:00;775,525650959721 09/05/2014 00:00:00;775,525650959721 09/05/2014 00:00:00;775,525650959721 12/05/2014 00:00:00;776,496946653938 12/05/2014 00:00:00;776,496946653938 12/05/2014 00:00:00;776,496946653938 13/05/2014 00:00:00;780,578350783169 13/05/2014 00:00:00;780,578350783169 13/05/2014 00:00:00;780,578350783169 14/05/2014 00:00:00;782,452264698273 14/05/2014 00:00:00;782,452264698273 14/05/2014 00:00:00;782,452264698273 15/05/2014 00:00:00;779,106690640417 15/05/2014 00:00:00;779,106690640417 15/05/2014 00:00:00;779,106690640417 16/05/2014 00:00:00;773,626491500324 16/05/2014 00:00:00;773,626491500324 16/05/2014 00:00:00;773,626491500324 19/05/2014 00:00:00;779,621405476780 19/05/2014 00:00:00;779,621405476780 19/05/2014 00:00:00;779,621405476780 20/05/2014 00:00:00;771,416245438298 20/05/2014 00:00:00;771,416245438298 20/05/2014 00:00:00;771,416245438298 21/05/2014 00:00:00;774,948602158431 21/05/2014 00:00:00;774,948602158431 21/05/2014 00:00:00;774,948602158431 22/05/2014 00:00:00;776,442284428659 22/05/2014 00:00:00;776,442284428659 22/05/2014 00:00:00;776,442284428659 23/05/2014 00:00:00;781,902298673209 23/05/2014 00:00:00;781,902298673209 23/05/2014 00:00:00;781,902298673209 26/05/2014 00:00:00;784,869478318121 26/05/2014 00:00:00;784,869478318121 26/05/2014 00:00:00;784,869478318121 27/05/2014 00:00:00;790,026719129516 27/05/2014 00:00:00;790,026719129516 27/05/2014 00:00:00;790,026719129516 28/05/2014 00:00:00;793,871941730575 28/05/2014 00:00:00;793,871941730575 28/05/2014 00:00:00;793,871941730575 30/05/2014 00:00:00;799,745746333769 30/05/2014 00:00:00;799,745746333769 30/05/2014 00:00:00;799,745746333769 02/06/2014 00:00:00;804,882802249620 02/06/2014 00:00:00;804,882802249620 02/06/2014 00:00:00;804,882802249620 03/06/2014 00:00:00;805,770937653539 03/06/2014 00:00:00;805,770937653539 03/06/2014 00:00:00;805,770937653539 04/06/2014 00:00:00;805,024096518425 04/06/2014 00:00:00;805,024096518425 04/06/2014 00:00:00;805,024096518425 05/06/2014 00:00:00;809,091352970464 05/06/2014 00:00:00;809,091352970464 05/06/2014 00:00:00;809,091352970464 06/06/2014 00:00:00;826,510917824608 06/06/2014 00:00:00;826,510917824608 06/06/2014 00:00:00;826,510917824608 10/06/2014 00:00:00;821,192197848865 10/06/2014 00:00:00;821,192197848865 10/06/2014 00:00:00;821,192197848865 11/06/2014 00:00:00;818,981951786838 11/06/2014 00:00:00;818,981951786838 11/06/2014 00:00:00;818,981951786838 12/06/2014 00:00:00;823,513460836381 12/06/2014 00:00:00;823,513460836381 12/06/2014 00:00:00;823,513460836381 13/06/2014 00:00:00;814,157761751913 13/06/2014 00:00:00;814,157761751913 13/06/2014 00:00:00;814,157761751913 16/06/2014 00:00:00;810,998825599336 16/06/2014 00:00:00;810,998825599336 16/06/2014 00:00:00;810,998825599336 17/06/2014 00:00:00;809,030798283833 17/06/2014 00:00:00;809,030798283833 17/06/2014 00:00:00;809,030798283833 18/06/2014 00:00:00;806,103988430008 18/06/2014 00:00:00;806,103988430008 18/06/2014 00:00:00;806,103988430008 19/06/2014 00:00:00;813,077869840329 19/06/2014 00:00:00;813,077869840329 19/06/2014 00:00:00;813,077869840329 20/06/2014 00:00:00;812,391583391846 20/06/2014 00:00:00;812,391583391846 20/06/2014 00:00:00;812,391583391846 23/06/2014 00:00:00;810,796976643900 23/06/2014 00:00:00;810,796976643900 23/06/2014 00:00:00;810,796976643900 24/06/2014 00:00:00;814,672476588275 24/06/2014 00:00:00;814,672476588275 24/06/2014 00:00:00;814,672476588275 25/06/2014 00:00:00;811,806221421081 25/06/2014 00:00:00;811,806221421081 25/06/2014 00:00:00;811,806221421081 26/06/2014 00:00:00;816,489117187201 26/06/2014 00:00:00;816,489117187201 26/06/2014 00:00:00;816,489117187201 27/06/2014 00:00:00;817,569009098784 27/06/2014 00:00:00;817,569009098784 27/06/2014 00:00:00;817,569009098784 30/06/2014 00:00:00;819,637960892005 30/06/2014 00:00:00;819,637960892005 30/06/2014 00:00:00;819,637960892005 01/07/2014 00:00:00;824,552982956877 01/07/2014 00:00:00;824,552982956877 01/07/2014 00:00:00;824,552982956877 02/07/2014 00:00:00;826,864153496621 02/07/2014 00:00:00;826,864153496621 02/07/2014 00:00:00;826,864153496621 03/07/2014 00:00:00;829,235878722996 03/07/2014 00:00:00;829,235878722996 03/07/2014 00:00:00;829,235878722996 04/07/2014 00:00:00;825,632874868460 04/07/2014 00:00:00;825,632874868460 04/07/2014 00:00:00;825,632874868460 07/07/2014 00:00:00;823,119855373279 07/07/2014 00:00:00;823,119855373279 07/07/2014 00:00:00;823,119855373279 08/07/2014 00:00:00;814,944972678113 08/07/2014 00:00:00;814,944972678113 08/07/2014 00:00:00;814,944972678113 09/07/2014 00:00:00;816,862537754757 09/07/2014 00:00:00;816,862537754757 09/07/2014 00:00:00;816,862537754757 10/07/2014 00:00:00;818,588346323737 10/07/2014 00:00:00;818,588346323737 10/07/2014 00:00:00;818,588346323737 11/07/2014 00:00:00;818,346127577213 11/07/2014 00:00:00;818,346127577213 11/07/2014 00:00:00;818,346127577213 15/07/2014 00:00:00;821,091273371145 15/07/2014 00:00:00;821,091273371145 15/07/2014 00:00:00;821,091273371145 16/07/2014 00:00:00;829,811148245989 16/07/2014 00:00:00;829,811148245989 16/07/2014 00:00:00;829,811148245989 17/07/2014 00:00:00;831,476402128338 17/07/2014 00:00:00;831,476402128338 17/07/2014 00:00:00;831,476402128338 18/07/2014 00:00:00;832,758142995358 18/07/2014 00:00:00;832,758142995358 18/07/2014 00:00:00;832,758142995358 21/07/2014 00:00:00;828,559684722285 21/07/2014 00:00:00;828,559684722285 21/07/2014 00:00:00;828,559684722285 22/07/2014 00:00:00;831,930562278069 22/07/2014 00:00:00;831,930562278069 22/07/2014 00:00:00;831,930562278069 23/07/2014 00:00:00;834,029791414606 23/07/2014 00:00:00;834,029791414606 23/07/2014 00:00:00;834,029791414606 24/07/2014 00:00:00;830,780023232083 24/07/2014 00:00:00;830,780023232083 24/07/2014 00:00:00;830,780023232083 25/07/2014 00:00:00;818,648901010367 25/07/2014 00:00:00;818,648901010367 25/07/2014 00:00:00;818,648901010367 28/07/2014 00:00:00;816,973554680247 28/07/2014 00:00:00;816,973554680247 28/07/2014 00:00:00;816,973554680247 29/07/2014 00:00:00;826,732951675587 29/07/2014 00:00:00;826,732951675587 29/07/2014 00:00:00;826,732951675587 30/07/2014 00:00:00;825,723706898406 30/07/2014 00:00:00;825,723706898406 30/07/2014 00:00:00;825,723706898406 31/07/2014 00:00:00;819,082876264555 31/07/2014 00:00:00;819,082876264555 31/07/2014 00:00:00;819,082876264555 01/08/2014 00:00:00;811,241044345858 01/08/2014 00:00:00;811,241044345858 01/08/2014 00:00:00;811,241044345858 04/08/2014 00:00:00;804,721323085269 04/08/2014 00:00:00;804,721323085269 04/08/2014 00:00:00;804,721323085269 05/08/2014 00:00:00;807,648132939094 05/08/2014 00:00:00;807,648132939094 05/08/2014 00:00:00;807,648132939094 06/08/2014 00:00:00;801,693588753726 06/08/2014 00:00:00;801,693588753726 06/08/2014 00:00:00;801,693588753726 07/08/2014 00:00:00;810,181337329818 07/08/2014 00:00:00;810,181337329818 07/08/2014 00:00:00;810,181337329818 08/08/2014 00:00:00;802,834035351940 08/08/2014 00:00:00;802,834035351940 08/08/2014 00:00:00;802,834035351940 11/08/2014 00:00:00;815,742276052085 11/08/2014 00:00:00;815,742276052085 11/08/2014 00:00:00;815,742276052085 12/08/2014 00:00:00;813,895358109844 12/08/2014 00:00:00;813,895358109844 12/08/2014 00:00:00;813,895358109844 13/08/2014 00:00:00;819,163615846729 13/08/2014 00:00:00;819,163615846729 13/08/2014 00:00:00;819,163615846729 14/08/2014 00:00:00;824,532798061332 14/08/2014 00:00:00;824,532798061332 14/08/2014 00:00:00;824,532798061332 18/08/2014 00:00:00;826,450363137976 18/08/2014 00:00:00;826,450363137976 18/08/2014 00:00:00;826,450363137976 19/08/2014 00:00:00;827,288036303036 19/08/2014 00:00:00;827,288036303036 19/08/2014 00:00:00;827,288036303036 20/08/2014 00:00:00;824,381411344754 20/08/2014 00:00:00;824,381411344754 20/08/2014 00:00:00;824,381411344754 21/08/2014 00:00:00;830,638728963277 21/08/2014 00:00:00;830,638728963277 21/08/2014 00:00:00;830,638728963277 22/08/2014 00:00:00;831,698435979316 22/08/2014 00:00:00;831,698435979316 22/08/2014 00:00:00;831,698435979316 25/08/2014 00:00:00;840,377941063073 25/08/2014 00:00:00;840,377941063073 25/08/2014 00:00:00;840,377941063073 26/08/2014 00:00:00;845,272778232401 26/08/2014 00:00:00;845,272778232401 26/08/2014 00:00:00;845,272778232401 27/08/2014 00:00:00;847,856444861984 27/08/2014 00:00:00;847,856444861984 27/08/2014 00:00:00;847,856444861984 28/08/2014 00:00:00;843,375398051300 28/08/2014 00:00:00;843,375398051300 28/08/2014 00:00:00;843,375398051300 29/08/2014 00:00:00;842,214766557542 29/08/2014 00:00:00;842,214766557542 29/08/2014 00:00:00;842,214766557542 01/09/2014 00:00:00;842,638649363958 01/09/2014 00:00:00;842,638649363958 01/09/2014 00:00:00;842,638649363958 02/09/2014 00:00:00;842,487262647381 02/09/2014 00:00:00;842,487262647381 02/09/2014 00:00:00;842,487262647381 03/09/2014 00:00:00;847,109603726870 03/09/2014 00:00:00;847,109603726870 03/09/2014 00:00:00;847,109603726870 04/09/2014 00:00:00;847,977554235246 04/09/2014 00:00:00;847,977554235246 04/09/2014 00:00:00;847,977554235246 05/09/2014 00:00:00;849,652900565366 05/09/2014 00:00:00;849,652900565366 05/09/2014 00:00:00;849,652900565366 08/09/2014 00:00:00;848,421621937205 08/09/2014 00:00:00;848,421621937205 08/09/2014 00:00:00;848,421621937205 09/09/2014 00:00:00;844,243348559676 09/09/2014 00:00:00;844,243348559676 09/09/2014 00:00:00;844,243348559676 10/09/2014 00:00:00;840,549512675193 10/09/2014 00:00:00;840,549512675193 10/09/2014 00:00:00;840,549512675193 11/09/2014 00:00:00;840,125629868777 11/09/2014 00:00:00;840,125629868777 11/09/2014 00:00:00;840,125629868777 12/09/2014 00:00:00;840,347663719757 12/09/2014 00:00:00;840,347663719757 12/09/2014 00:00:00;840,347663719757 15/09/2014 00:00:00;832,112226337960 15/09/2014 00:00:00;832,112226337960 15/09/2014 00:00:00;832,112226337960 16/09/2014 00:00:00;823,473091045291 16/09/2014 00:00:00;823,473091045291 16/09/2014 00:00:00;823,473091045291 17/09/2014 00:00:00;828,761533677719 17/09/2014 00:00:00;828,761533677719 17/09/2014 00:00:00;828,761533677719 18/09/2014 00:00:00;832,001209412470 18/09/2014 00:00:00;832,001209412470 18/09/2014 00:00:00;832,001209412470 19/09/2014 00:00:00;830,689191202135 19/09/2014 00:00:00;830,689191202135 19/09/2014 00:00:00;830,689191202135 22/09/2014 00:00:00;829,215693827450 22/09/2014 00:00:00;829,215693827450 22/09/2014 00:00:00;829,215693827450 23/09/2014 00:00:00;822,423476477022 23/09/2014 00:00:00;822,423476477022 23/09/2014 00:00:00;822,423476477022 24/09/2014 00:00:00;821,787652267398 24/09/2014 00:00:00;821,787652267398 24/09/2014 00:00:00;821,787652267398 25/09/2014 00:00:00;813,794433632125 25/09/2014 00:00:00;813,794433632125 25/09/2014 00:00:00;813,794433632125 26/09/2014 00:00:00;822,473938715881 26/09/2014 00:00:00;822,473938715881 26/09/2014 00:00:00;822,473938715881 29/09/2014 00:00:00;814,339425811802 29/09/2014 00:00:00;814,339425811802 29/09/2014 00:00:00;814,339425811802 30/09/2014 00:00:00;817,902059875251 30/09/2014 00:00:00;817,902059875251 30/09/2014 00:00:00;817,902059875251 01/10/2014 00:00:00;811,473170644608 01/10/2014 00:00:00;811,473170644608 01/10/2014 00:00:00;811,473170644608 02/10/2014 00:00:00;798,252064063537 02/10/2014 00:00:00;798,252064063537 02/10/2014 00:00:00;798,252064063537 03/10/2014 00:00:00;798,464005466745 03/10/2014 00:00:00;798,464005466745 03/10/2014 00:00:00;798,464005466745 06/10/2014 00:00:00;797,313466420759 06/10/2014 00:00:00;797,313466420759 06/10/2014 00:00:00;797,313466420759 07/10/2014 00:00:00;790,117551159458 07/10/2014 00:00:00;790,117551159458 07/10/2014 00:00:00;790,117551159458 08/10/2014 00:00:00;786,403530379432 08/10/2014 00:00:00;786,403530379432 08/10/2014 00:00:00;786,403530379432 09/10/2014 00:00:00;785,666781692090 09/10/2014 00:00:00;785,666781692090 09/10/2014 00:00:00;785,666781692090 10/10/2014 00:00:00;781,599525240050 10/10/2014 00:00:00;781,599525240050 10/10/2014 00:00:00;781,599525240050 13/10/2014 00:00:00;779,177337774816 13/10/2014 00:00:00;779,177337774816 13/10/2014 00:00:00;779,177337774816 14/10/2014 00:00:00;777,158848220454 14/10/2014 00:00:00;777,158848220454 14/10/2014 00:00:00;777,158848220454 15/10/2014 00:00:00;762,777110145625 15/10/2014 00:00:00;762,777110145625 15/10/2014 00:00:00;762,777110145625 16/10/2014 00:00:00;763,988203878242 16/10/2014 00:00:00;763,988203878242 16/10/2014 00:00:00;763,988203878242 17/10/2014 00:00:00;780,257229686400 17/10/2014 00:00:00;780,257229686400 17/10/2014 00:00:00;780,257229686400 20/10/2014 00:00:00;784,374948377298 20/10/2014 00:00:00;784,374948377298 20/10/2014 00:00:00;784,374948377298 21/10/2014 00:00:00;800,088889558006 21/10/2014 00:00:00;800,088889558006 21/10/2014 00:00:00;800,088889558006 22/10/2014 00:00:00;803,197363471723 22/10/2014 00:00:00;803,197363471723 22/10/2014 00:00:00;803,197363471723 23/10/2014 00:00:00;808,384881626434 23/10/2014 00:00:00;808,384881626434 23/10/2014 00:00:00;808,384881626434 24/10/2014 00:00:00;807,698595177951 24/10/2014 00:00:00;807,698595177951 24/10/2014 00:00:00;807,698595177951 27/10/2014 00:00:00;799,685191647133 27/10/2014 00:00:00;799,685191647133 27/10/2014 00:00:00;799,685191647133 28/10/2014 00:00:00;809,848286553346 28/10/2014 00:00:00;809,848286553346 28/10/2014 00:00:00;809,848286553346 29/10/2014 00:00:00;810,524480554057 29/10/2014 00:00:00;810,524480554057 29/10/2014 00:00:00;810,524480554057 30/10/2014 00:00:00;812,421860735157 30/10/2014 00:00:00;812,421860735157 30/10/2014 00:00:00;812,421860735157 31/10/2014 00:00:00;827,136649586456 31/10/2014 00:00:00;827,136649586456 31/10/2014 00:00:00;827,136649586456 03/11/2014 00:00:00;825,582412629597 03/11/2014 00:00:00;825,582412629597 03/11/2014 00:00:00;825,582412629597 04/11/2014 00:00:00;827,136649586456 04/11/2014 00:00:00;827,136649586456 04/11/2014 00:00:00;827,136649586456 05/11/2014 00:00:00;833,313227622804 05/11/2014 00:00:00;833,313227622804 05/11/2014 00:00:00;833,313227622804 06/11/2014 00:00:00;830,507527142241 06/11/2014 00:00:00;830,507527142241 06/11/2014 00:00:00;830,507527142241 07/11/2014 00:00:00;822,968468656699 07/11/2014 00:00:00;822,968468656699 07/11/2014 00:00:00;822,968468656699 10/11/2014 00:00:00;826,349438660255 10/11/2014 00:00:00;826,349438660255 10/11/2014 00:00:00;826,349438660255 12/11/2014 00:00:00;821,394046804296 12/11/2014 00:00:00;821,394046804296 12/11/2014 00:00:00;821,394046804296 13/11/2014 00:00:00;826,208144391449 13/11/2014 00:00:00;826,208144391449 13/11/2014 00:00:00;826,208144391449 14/11/2014 00:00:00;825,542042838510 14/11/2014 00:00:00;825,542042838510 14/11/2014 00:00:00;825,542042838510 17/11/2014 00:00:00;828,589962065596 17/11/2014 00:00:00;828,589962065596 17/11/2014 00:00:00;828,589962065596 18/11/2014 00:00:00;833,101286219595 18/11/2014 00:00:00;833,101286219595 18/11/2014 00:00:00;833,101286219595 19/11/2014 00:00:00;832,828790129757 19/11/2014 00:00:00;832,828790129757 19/11/2014 00:00:00;832,828790129757 20/11/2014 00:00:00;829,044122215328 20/11/2014 00:00:00;829,044122215328 20/11/2014 00:00:00;829,044122215328 21/11/2014 00:00:00;841,639497034547 21/11/2014 00:00:00;841,639497034547 21/11/2014 00:00:00;841,639497034547 24/11/2014 00:00:00;846,080174054143 24/11/2014 00:00:00;846,080174054143 24/11/2014 00:00:00;846,080174054143 25/11/2014 00:00:00;850,379556804934 25/11/2014 00:00:00;850,379556804934 25/11/2014 00:00:00;850,379556804934 26/11/2014 00:00:00;848,350974802800 26/11/2014 00:00:00;848,350974802800 26/11/2014 00:00:00;848,350974802800 27/11/2014 00:00:00;857,797505917214 27/11/2014 00:00:00;857,797505917214 27/11/2014 00:00:00;857,797505917214 28/11/2014 00:00:00;857,878245499389 28/11/2014 00:00:00;857,878245499389 28/11/2014 00:00:00;857,878245499389 01/12/2014 00:00:00;865,800817000259 01/12/2014 00:00:00;865,800817000259 01/12/2014 00:00:00;865,800817000259 02/12/2014 00:00:00;875,328087696848 02/12/2014 00:00:00;875,328087696848 02/12/2014 00:00:00;875,328087696848 03/12/2014 00:00:00;877,114450952458 03/12/2014 00:00:00;877,114450952458 03/12/2014 00:00:00;877,114450952458 04/12/2014 00:00:00;867,415608643749 04/12/2014 00:00:00;867,415608643749 04/12/2014 00:00:00;867,415608643749 05/12/2014 00:00:00;870,029552616648 05/12/2014 00:00:00;870,029552616648 05/12/2014 00:00:00;870,029552616648 08/12/2014 00:00:00;868,354206286527 08/12/2014 00:00:00;868,354206286527 08/12/2014 00:00:00;868,354206286527 09/12/2014 00:00:00;862,318922518985 09/12/2014 00:00:00;862,318922518985 09/12/2014 00:00:00;862,318922518985 10/12/2014 00:00:00;863,479554012743 10/12/2014 00:00:00;863,479554012743 10/12/2014 00:00:00;863,479554012743 11/12/2014 00:00:00;862,369384757844 11/12/2014 00:00:00;862,369384757844 11/12/2014 00:00:00;862,369384757844 12/12/2014 00:00:00;854,507367943604 12/12/2014 00:00:00;854,507367943604 12/12/2014 00:00:00;854,507367943604 15/12/2014 00:00:00;844,616769127230 15/12/2014 00:00:00;844,616769127230 15/12/2014 00:00:00;844,616769127230 16/12/2014 00:00:00;840,004520495513 16/12/2014 00:00:00;840,004520495513 16/12/2014 00:00:00;840,004520495513 17/12/2014 00:00:00;841,871623333298 17/12/2014 00:00:00;841,871623333298 17/12/2014 00:00:00;841,871623333298 18/12/2014 00:00:00;858,524162156784 18/12/2014 00:00:00;858,524162156784 18/12/2014 00:00:00;858,524162156784 19/12/2014 00:00:00;867,415608643748 19/12/2014 00:00:00;867,415608643748 19/12/2014 00:00:00;867,415608643748 22/12/2014 00:00:00;874,853742651572 22/12/2014 00:00:00;874,853742651572 22/12/2014 00:00:00;874,853742651572 23/12/2014 00:00:00;883,119457376685 23/12/2014 00:00:00;883,119457376685 23/12/2014 00:00:00;883,119457376685 24/12/2014 00:00:00;884,239719079356 24/12/2014 00:00:00;884,239719079356 24/12/2014 00:00:00;884,239719079356 29/12/2014 00:00:00;882,957978212336 29/12/2014 00:00:00;882,957978212336 29/12/2014 00:00:00;882,957978212336 30/12/2014 00:00:00;878,991646238014 30/12/2014 00:00:00;878,991646238014 30/12/2014 00:00:00;878,991646238014 31/12/2014 00:00:00;881,282631882215 31/12/2014 00:00:00;881,282631882215 31/12/2014 00:00:00;881,282631882215 02/01/2015 00:00:00;882,554280301463 02/01/2015 00:00:00;882,554280301463 02/01/2015 00:00:00;882,554280301463 05/01/2015 00:00:00;878,981553790242 05/01/2015 00:00:00;878,981553790242 05/01/2015 00:00:00;878,981553790242 06/01/2015 00:00:00;878,123695729638 06/01/2015 00:00:00;878,123695729638 06/01/2015 00:00:00;878,123695729638 07/01/2015 00:00:00;888,135403919274 07/01/2015 00:00:00;888,135403919274 07/01/2015 00:00:00;888,135403919274 08/01/2015 00:00:00;900,650039156318 08/01/2015 00:00:00;900,650039156318 08/01/2015 00:00:00;900,650039156318 09/01/2015 00:00:00;902,274923247580 09/01/2015 00:00:00;902,274923247580 09/01/2015 00:00:00;902,274923247580 12/01/2015 00:00:00;908,279929671806 12/01/2015 00:00:00;908,279929671806 12/01/2015 00:00:00;908,279929671806 13/01/2015 00:00:00;912,579312422597 13/01/2015 00:00:00;912,579312422597 13/01/2015 00:00:00;912,579312422597 14/01/2015 00:00:00;910,187402300678 14/01/2015 00:00:00;910,187402300678 14/01/2015 00:00:00;910,187402300678 15/01/2015 00:00:00;919,755042788354 15/01/2015 00:00:00;919,755042788354 15/01/2015 00:00:00;919,755042788354 16/01/2015 00:00:00;936,811279522713 16/01/2015 00:00:00;936,811279522713 16/01/2015 00:00:00;936,811279522713 19/01/2015 00:00:00;940,928998213611 19/01/2015 00:00:00;940,928998213611 19/01/2015 00:00:00;940,928998213611 20/01/2015 00:00:00;946,641323652456 20/01/2015 00:00:00;946,641323652456 20/01/2015 00:00:00;946,641323652456 21/01/2015 00:00:00;948,902031953341 21/01/2015 00:00:00;948,902031953341 21/01/2015 00:00:00;948,902031953341 22/01/2015 00:00:00;963,253492684855 22/01/2015 00:00:00;963,253492684855 22/01/2015 00:00:00;963,253492684855 23/01/2015 00:00:00;988,020359516876 23/01/2015 00:00:00;988,020359516876 23/01/2015 00:00:00;988,020359516876 26/01/2015 00:00:00;998,233916661948 26/01/2015 00:00:00;998,233916661948 26/01/2015 00:00:00;998,233916661948 27/01/2015 00:00:00;984,477910348971 27/01/2015 00:00:00;984,477910348971 27/01/2015 00:00:00;984,477910348971 28/01/2015 00:00:00;991,249942803855 28/01/2015 00:00:00;991,249942803855 28/01/2015 00:00:00;991,249942803855 29/01/2015 00:00:00;998,677984363907 29/01/2015 00:00:00;998,677984363907 29/01/2015 00:00:00;998,677984363907 30/01/2015 00:00:00;994,883224001707 30/01/2015 00:00:00;994,883224001707 30/01/2015 00:00:00;994,883224001707 02/02/2015 00:00:00;1005,863807177436 02/02/2015 00:00:00;1005,863807177436 02/02/2015 00:00:00;1005,863807177436 03/02/2015 00:00:00;1011,788074019488 03/02/2015 00:00:00;1011,788074019488 03/02/2015 00:00:00;1011,788074019488 04/02/2015 00:00:00;1017,308642950668 04/02/2015 00:00:00;1017,308642950668 04/02/2015 00:00:00;1017,308642950668 05/02/2015 00:00:00;1022,304404597714 05/02/2015 00:00:00;1022,304404597714 05/02/2015 00:00:00;1022,304404597714 06/02/2015 00:00:00;1014,321278410212 06/02/2015 00:00:00;1014,321278410212 06/02/2015 00:00:00;1014,321278410212 09/02/2015 00:00:00;1000,252406216309 09/02/2015 00:00:00;1000,252406216309 09/02/2015 00:00:00;1000,252406216309 10/02/2015 00:00:00;1010,102635241596 10/02/2015 00:00:00;1010,102635241596 10/02/2015 00:00:00;1010,102635241596 11/02/2015 00:00:00;1009,598012853005 11/02/2015 00:00:00;1009,598012853005 11/02/2015 00:00:00;1009,598012853005 12/02/2015 00:00:00;1025,059642839418 12/02/2015 00:00:00;1025,059642839418 12/02/2015 00:00:00;1025,059642839418 13/02/2015 00:00:00;1032,659256011591 13/02/2015 00:00:00;1032,659256011591 13/02/2015 00:00:00;1032,659256011591 16/02/2015 00:00:00;1029,248008664719 16/02/2015 00:00:00;1029,248008664719 16/02/2015 00:00:00;1029,248008664719 17/02/2015 00:00:00;1028,279133678625 17/02/2015 00:00:00;1028,279133678625 17/02/2015 00:00:00;1028,279133678625 18/02/2015 00:00:00;1031,236220875765 18/02/2015 00:00:00;1031,236220875765 18/02/2015 00:00:00;1031,236220875765 19/02/2015 00:00:00;1037,705479897495 19/02/2015 00:00:00;1037,705479897495 19/02/2015 00:00:00;1037,705479897495 20/02/2015 00:00:00;1034,041921356328 20/02/2015 00:00:00;1034,041921356328 20/02/2015 00:00:00;1034,041921356328 23/02/2015 00:00:00;1043,458175127427 23/02/2015 00:00:00;1043,458175127427 23/02/2015 00:00:00;1043,458175127427 24/02/2015 00:00:00;1047,757557878218 24/02/2015 00:00:00;1047,757557878218 24/02/2015 00:00:00;1047,757557878218 25/02/2015 00:00:00;1044,739915994447 25/02/2015 00:00:00;1044,739915994447 25/02/2015 00:00:00;1044,739915994447 26/02/2015 00:00:00;1050,432056537748 26/02/2015 00:00:00;1050,432056537748 26/02/2015 00:00:00;1050,432056537748 27/02/2015 00:00:00;1048,988836506379 27/02/2015 00:00:00;1048,988836506379 27/02/2015 00:00:00;1048,988836506379 02/03/2015 00:00:00;1059,626276457866 02/03/2015 00:00:00;1059,626276457866 02/03/2015 00:00:00;1059,626276457866 03/03/2015 00:00:00;1047,374044862889 03/03/2015 00:00:00;1047,374044862889 03/03/2015 00:00:00;1047,374044862889 04/03/2015 00:00:00;1045,920732383748 04/03/2015 00:00:00;1045,920732383748 04/03/2015 00:00:00;1045,920732383748 05/03/2015 00:00:00;1048,353012296755 05/03/2015 00:00:00;1048,353012296755 05/03/2015 00:00:00;1048,353012296755 06/03/2015 00:00:00;1031,639918786637 06/03/2015 00:00:00;1031,639918786637 06/03/2015 00:00:00;1031,639918786637 09/03/2015 00:00:00;1020,053788744599 09/03/2015 00:00:00;1020,053788744599 09/03/2015 00:00:00;1020,053788744599 10/03/2015 00:00:00;1014,028597424829 10/03/2015 00:00:00;1014,028597424829 10/03/2015 00:00:00;1014,028597424829 11/03/2015 00:00:00;1026,048702721054 11/03/2015 00:00:00;1026,048702721054 11/03/2015 00:00:00;1026,048702721054 12/03/2015 00:00:00;1026,472585527470 12/03/2015 00:00:00;1026,472585527470 12/03/2015 00:00:00;1026,472585527470 13/03/2015 00:00:00;1042,267266290353 13/03/2015 00:00:00;1042,267266290353 13/03/2015 00:00:00;1042,267266290353 16/03/2015 00:00:00;1052,188142450042 16/03/2015 00:00:00;1052,188142450042 16/03/2015 00:00:00;1052,188142450042 17/03/2015 00:00:00;1043,639839187319 17/03/2015 00:00:00;1043,639839187319 17/03/2015 00:00:00;1043,639839187319 18/03/2015 00:00:00;1047,444691997291 18/03/2015 00:00:00;1047,444691997291 18/03/2015 00:00:00;1047,444691997291 19/03/2015 00:00:00;1058,142686635410 19/03/2015 00:00:00;1058,142686635410 19/03/2015 00:00:00;1058,142686635410 20/03/2015 00:00:00;1069,173732049998 20/03/2015 00:00:00;1069,173732049998 20/03/2015 00:00:00;1069,173732049998 23/03/2015 00:00:00;1066,045073240737 23/03/2015 00:00:00;1066,045073240737 23/03/2015 00:00:00;1066,045073240737 24/03/2015 00:00:00;1073,341912979755 24/03/2015 00:00:00;1073,341912979755 24/03/2015 00:00:00;1073,341912979755 25/03/2015 00:00:00;1064,177970402952 25/03/2015 00:00:00;1064,177970402952 25/03/2015 00:00:00;1064,177970402952 26/03/2015 00:00:00;1052,955168480699 26/03/2015 00:00:00;1052,955168480699 26/03/2015 00:00:00;1052,955168480699 27/03/2015 00:00:00;1060,867647533798 27/03/2015 00:00:00;1060,867647533798 27/03/2015 00:00:00;1060,867647533798 30/03/2015 00:00:00;1066,418493808293 30/03/2015 00:00:00;1066,418493808293 30/03/2015 00:00:00;1066,418493808293 31/03/2015 00:00:00;1055,659944483544 31/03/2015 00:00:00;1055,659944483544 31/03/2015 00:00:00;1055,659944483544 01/04/2015 00:00:00;1057,991299918832 01/04/2015 00:00:00;1057,991299918832 01/04/2015 00:00:00;1057,991299918832 02/04/2015 00:00:00;1058,061947053235 02/04/2015 00:00:00;1058,061947053235 02/04/2015 00:00:00;1058,061947053235 07/04/2015 00:00:00;1064,753239925945 07/04/2015 00:00:00;1064,753239925945 07/04/2015 00:00:00;1064,753239925945 08/04/2015 00:00:00;1070,748153902400 08/04/2015 00:00:00;1070,748153902400 08/04/2015 00:00:00;1070,748153902400 09/04/2015 00:00:00;1076,389832206841 09/04/2015 00:00:00;1076,389832206841 09/04/2015 00:00:00;1076,389832206841 10/04/2015 00:00:00;1086,653851590772 10/04/2015 00:00:00;1086,653851590772 10/04/2015 00:00:00;1086,653851590772 13/04/2015 00:00:00;1082,031510511283 13/04/2015 00:00:00;1082,031510511283 13/04/2015 00:00:00;1082,031510511283 14/04/2015 00:00:00;1084,130739647819 14/04/2015 00:00:00;1084,130739647819 14/04/2015 00:00:00;1084,130739647819 15/04/2015 00:00:00;1081,496610779377 15/04/2015 00:00:00;1081,496610779377 15/04/2015 00:00:00;1081,496610779377 16/04/2015 00:00:00;1069,143454706682 16/04/2015 00:00:00;1069,143454706682 16/04/2015 00:00:00;1069,143454706682 17/04/2015 00:00:00;1054,680977049678 17/04/2015 00:00:00;1054,680977049678 17/04/2015 00:00:00;1054,680977049678 20/04/2015 00:00:00;1059,636368905637 20/04/2015 00:00:00;1059,636368905637 20/04/2015 00:00:00;1059,636368905637 21/04/2015 00:00:00;1060,312562906348 21/04/2015 00:00:00;1060,312562906348 21/04/2015 00:00:00;1060,312562906348 22/04/2015 00:00:00;1056,144381976590 22/04/2015 00:00:00;1056,144381976590 22/04/2015 00:00:00;1056,144381976590 23/04/2015 00:00:00;1047,232750594082 23/04/2015 00:00:00;1047,232750594082 23/04/2015 00:00:00;1047,232750594082 24/04/2015 00:00:00;1047,101548773048 24/04/2015 00:00:00;1047,101548773048 24/04/2015 00:00:00;1047,101548773048 27/04/2015 00:00:00;1061,715413146629 27/04/2015 00:00:00;1061,715413146629 27/04/2015 00:00:00;1061,715413146629 28/04/2015 00:00:00;1045,829900353800 28/04/2015 00:00:00;1045,829900353800 28/04/2015 00:00:00;1045,829900353800 29/04/2015 00:00:00;1028,935142783791 29/04/2015 00:00:00;1028,935142783791 29/04/2015 00:00:00;1028,935142783791 30/04/2015 00:00:00;1024,040305614463 30/04/2015 00:00:00;1024,040305614463 30/04/2015 00:00:00;1024,040305614463 04/05/2015 00:00:00;1031,498624517830 04/05/2015 00:00:00;1031,498624517830 04/05/2015 00:00:00;1031,498624517830 05/05/2015 00:00:00;1010,829291481164 05/05/2015 00:00:00;1010,829291481164 05/05/2015 00:00:00;1010,829291481164 06/05/2015 00:00:00;989,776445429168 06/05/2015 00:00:00;989,776445429168 06/05/2015 00:00:00;989,776445429168 07/05/2015 00:00:00;983,135614795317 07/05/2015 00:00:00;983,135614795317 07/05/2015 00:00:00;983,135614795317 11/05/2015 00:00:00;1012,716579214492 11/05/2015 00:00:00;1012,716579214492 11/05/2015 00:00:00;1012,716579214492 12/05/2015 00:00:00;998,799093737166 12/05/2015 00:00:00;998,799093737166 12/05/2015 00:00:00;998,799093737166 13/05/2015 00:00:00;1007,712943884154 13/05/2015 00:00:00;1007,712943884154 13/05/2015 00:00:00;1007,712943884154 15/05/2015 00:00:00;1027,452315471907 15/05/2015 00:00:00;1027,452315471907 15/05/2015 00:00:00;1027,452315471907 18/05/2015 00:00:00;1023,618049048387 18/05/2015 00:00:00;1023,618049048387 18/05/2015 00:00:00;1023,618049048387 19/05/2015 00:00:00;1047,967279413136 19/05/2015 00:00:00;1047,967279413136 19/05/2015 00:00:00;1047,967279413136 20/05/2015 00:00:00;1033,547815940068 20/05/2015 00:00:00;1033,547815940068 20/05/2015 00:00:00;1033,547815940068 21/05/2015 00:00:00;1023,956687963284 21/05/2015 00:00:00;1023,956687963284 21/05/2015 00:00:00;1023,956687963284 22/05/2015 00:00:00;1019,849325640653 22/05/2015 00:00:00;1019,849325640653 22/05/2015 00:00:00;1019,849325640653 26/05/2015 00:00:00;1008,521307745523 26/05/2015 00:00:00;1008,521307745523 26/05/2015 00:00:00;1008,521307745523 27/05/2015 00:00:00;1019,292210006466 27/05/2015 00:00:00;1019,292210006466 27/05/2015 00:00:00;1019,292210006466 28/05/2015 00:00:00;1013,622739140919 28/05/2015 00:00:00;1013,622739140919 28/05/2015 00:00:00;1013,622739140919 29/05/2015 00:00:00;1001,956082330891 29/05/2015 00:00:00;1001,956082330891 29/05/2015 00:00:00;1001,956082330891 01/06/2015 00:00:00;1010,487598219123 01/06/2015 00:00:00;1010,487598219123 01/06/2015 00:00:00;1010,487598219123 02/06/2015 00:00:00;992,965765332152 02/06/2015 00:00:00;992,965765332152 02/06/2015 00:00:00;992,965765332152 03/06/2015 00:00:00;978,098424584541 03/06/2015 00:00:00;978,098424584541 03/06/2015 00:00:00;978,098424584541 04/06/2015 00:00:00;981,244489342301 04/06/2015 00:00:00;981,244489342301 04/06/2015 00:00:00;981,244489342301 05/06/2015 00:00:00;965,820032960504 05/06/2015 00:00:00;965,820032960504 05/06/2015 00:00:00;965,820032960504 08/06/2015 00:00:00;956,108742788112 08/06/2015 00:00:00;956,108742788112 08/06/2015 00:00:00;956,108742788112 09/06/2015 00:00:00;960,412734158103 09/06/2015 00:00:00;960,412734158103 09/06/2015 00:00:00;960,412734158103 10/06/2015 00:00:00;967,218283963953 10/06/2015 00:00:00;967,218283963953 10/06/2015 00:00:00;967,218283963953 11/06/2015 00:00:00;983,811590793946 11/06/2015 00:00:00;983,811590793946 11/06/2015 00:00:00;983,811590793946 12/06/2015 00:00:00;969,184574437553 12/06/2015 00:00:00;969,184574437553 12/06/2015 00:00:00;969,184574437553 15/06/2015 00:00:00;955,442388794280 15/06/2015 00:00:00;955,442388794280 15/06/2015 00:00:00;955,442388794280 16/06/2015 00:00:00;956,425534031080 16/06/2015 00:00:00;956,425534031080 16/06/2015 00:00:00;956,425534031080 17/06/2015 00:00:00;939,056634847611 17/06/2015 00:00:00;939,056634847611 17/06/2015 00:00:00;939,056634847611 18/06/2015 00:00:00;938,980167995860 18/06/2015 00:00:00;938,980167995860 18/06/2015 00:00:00;938,980167995860 19/06/2015 00:00:00;937,734850695913 19/06/2015 00:00:00;937,734850695913 19/06/2015 00:00:00;937,734850695913 22/06/2015 00:00:00;957,485146119631 22/06/2015 00:00:00;957,485146119631 22/06/2015 00:00:00;957,485146119631 23/06/2015 00:00:00;972,581887422495 23/06/2015 00:00:00;972,581887422495 23/06/2015 00:00:00;972,581887422495 24/06/2015 00:00:00;969,523213352450 24/06/2015 00:00:00;969,523213352450 24/06/2015 00:00:00;969,523213352450 25/06/2015 00:00:00;966,868721213090 25/06/2015 00:00:00;966,868721213090 25/06/2015 00:00:00;966,868721213090 26/06/2015 00:00:00;977,104355511775 26/06/2015 00:00:00;977,104355511775 26/06/2015 00:00:00;977,104355511775 29/06/2015 00:00:00;953,126535569817 29/06/2015 00:00:00;953,126535569817 29/06/2015 00:00:00;953,126535569817 30/06/2015 00:00:00;946,299138092038 30/06/2015 00:00:00;946,299138092038 30/06/2015 00:00:00;946,299138092038 01/07/2015 00:00:00;960,478277173889 01/07/2015 00:00:00;960,478277173889 01/07/2015 00:00:00;960,478277173889 02/07/2015 00:00:00;951,280407291826 02/07/2015 00:00:00;951,280407291826 02/07/2015 00:00:00;951,280407291826 03/07/2015 00:00:00;956,108742788111 03/07/2015 00:00:00;956,108742788111 03/07/2015 00:00:00;956,108742788111 06/07/2015 00:00:00;942,060689737833 06/07/2015 00:00:00;942,060689737833 06/07/2015 00:00:00;942,060689737833 07/07/2015 00:00:00;942,792586747451 07/07/2015 00:00:00;942,792586747451 07/07/2015 00:00:00;942,792586747451 08/07/2015 00:00:00;943,000139630776 08/07/2015 00:00:00;943,000139630776 08/07/2015 00:00:00;943,000139630776 09/07/2015 00:00:00;962,379024631702 09/07/2015 00:00:00;962,379024631702 09/07/2015 00:00:00;962,379024631702 10/07/2015 00:00:00;978,546301859082 10/07/2015 00:00:00;978,546301859082 10/07/2015 00:00:00;978,546301859082 13/07/2015 00:00:00;1002,884608387867 13/07/2015 00:00:00;1002,884608387867 13/07/2015 00:00:00;1002,884608387867 15/07/2015 00:00:00;1006,948275366641 15/07/2015 00:00:00;1006,948275366641 15/07/2015 00:00:00;1006,948275366641 16/07/2015 00:00:00;1021,444205691460 16/07/2015 00:00:00;1021,444205691460 16/07/2015 00:00:00;1021,444205691460 17/07/2015 00:00:00;1026,349008039496 17/07/2015 00:00:00;1026,349008039496 17/07/2015 00:00:00;1026,349008039496 20/07/2015 00:00:00;1027,452315471905 20/07/2015 00:00:00;1027,452315471905 20/07/2015 00:00:00;1027,452315471905 21/07/2015 00:00:00;1018,287217097735 21/07/2015 00:00:00;1018,287217097735 21/07/2015 00:00:00;1018,287217097735 22/07/2015 00:00:00;1011,558134143636 22/07/2015 00:00:00;1011,558134143636 22/07/2015 00:00:00;1011,558134143636 23/07/2015 00:00:00;998,220130431048 23/07/2015 00:00:00;998,220130431048 23/07/2015 00:00:00;998,220130431048 24/07/2015 00:00:00;1003,124932779084 24/07/2015 00:00:00;1003,124932779084 24/07/2015 00:00:00;1003,124932779084 27/07/2015 00:00:00;986,564397456984 27/07/2015 00:00:00;986,564397456984 27/07/2015 00:00:00;986,564397456984 28/07/2015 00:00:00;997,608395617039 28/07/2015 00:00:00;997,608395617039 28/07/2015 00:00:00;997,608395617039 29/07/2015 00:00:00;1002,982922911546 29/07/2015 00:00:00;1002,982922911546 29/07/2015 00:00:00;1002,982922911546 30/07/2015 00:00:00;1005,724805738622 30/07/2015 00:00:00;1005,724805738622 30/07/2015 00:00:00;1005,724805738622 31/07/2015 00:00:00;1005,364319151795 31/07/2015 00:00:00;1005,364319151795 31/07/2015 00:00:00;1005,364319151795 03/08/2015 00:00:00;1018,767865880170 03/08/2015 00:00:00;1018,767865880170 03/08/2015 00:00:00;1018,767865880170 04/08/2015 00:00:00;1026,163302828100 04/08/2015 00:00:00;1026,163302828100 04/08/2015 00:00:00;1026,163302828100 05/08/2015 00:00:00;1027,736335206980 05/08/2015 00:00:00;1027,736335206980 05/08/2015 00:00:00;1027,736335206980 06/08/2015 00:00:00;1033,154557845345 06/08/2015 00:00:00;1033,154557845345 06/08/2015 00:00:00;1033,154557845345 07/08/2015 00:00:00;1028,337146185024 07/08/2015 00:00:00;1028,337146185024 07/08/2015 00:00:00;1028,337146185024 10/08/2015 00:00:00;1037,076214956581 10/08/2015 00:00:00;1037,076214956581 10/08/2015 00:00:00;1037,076214956581 11/08/2015 00:00:00;1027,616173011371 11/08/2015 00:00:00;1027,616173011371 11/08/2015 00:00:00;1027,616173011371 12/08/2015 00:00:00;1012,180792793609 12/08/2015 00:00:00;1012,180792793609 12/08/2015 00:00:00;1012,180792793609 13/08/2015 00:00:00;1029,549691977078 13/08/2015 00:00:00;1029,549691977078 13/08/2015 00:00:00;1029,549691977078 14/08/2015 00:00:00;1041,500368522181 14/08/2015 00:00:00;1041,500368522181 14/08/2015 00:00:00;1041,500368522181 17/08/2015 00:00:00;1044,602737936084 17/08/2015 00:00:00;1044,602737936084 17/08/2015 00:00:00;1044,602737936084 18/08/2015 00:00:00;1052,041870227871 18/08/2015 00:00:00;1052,041870227871 18/08/2015 00:00:00;1052,041870227871 19/08/2015 00:00:00;1041,839007437079 19/08/2015 00:00:00;1041,839007437079 19/08/2015 00:00:00;1041,839007437079 20/08/2015 00:00:00;1027,550629995584 20/08/2015 00:00:00;1027,550629995584 20/08/2015 00:00:00;1027,550629995584 21/08/2015 00:00:00;1003,124932779083 21/08/2015 00:00:00;1003,124932779083 21/08/2015 00:00:00;1003,124932779083 24/08/2015 00:00:00;951,629970042686 24/08/2015 00:00:00;951,629970042686 24/08/2015 00:00:00;951,629970042686 25/08/2015 00:00:00;983,330942011507 25/08/2015 00:00:00;983,330942011507 25/08/2015 00:00:00;983,330942011507 26/08/2015 00:00:00;967,895561793745 26/08/2015 00:00:00;967,895561793745 26/08/2015 00:00:00;967,895561793745 27/08/2015 00:00:00;993,042232183899 27/08/2015 00:00:00;993,042232183899 27/08/2015 00:00:00;993,042232183899 28/08/2015 00:00:00;987,438304334139 28/08/2015 00:00:00;987,438304334139 28/08/2015 00:00:00;987,438304334139 31/08/2015 00:00:00;991,065017874335 31/08/2015 00:00:00;991,065017874335 31/08/2015 00:00:00;991,065017874335 01/09/2015 00:00:00;968,791316342830 01/09/2015 00:00:00;968,791316342830 01/09/2015 00:00:00;968,791316342830 02/09/2015 00:00:00;978,535378023115 02/09/2015 00:00:00;978,535378023115 02/09/2015 00:00:00;978,535378023115 03/09/2015 00:00:00;996,133677761837 03/09/2015 00:00:00;996,133677761837 03/09/2015 00:00:00;996,133677761837 04/09/2015 00:00:00;976,929574136342 04/09/2015 00:00:00;976,929574136342 04/09/2015 00:00:00;976,929574136342 07/09/2015 00:00:00;977,421146754742 07/09/2015 00:00:00;977,421146754742 07/09/2015 00:00:00;977,421146754742 08/09/2015 00:00:00;989,055032056876 08/09/2015 00:00:00;989,055032056876 08/09/2015 00:00:00;989,055032056876 09/09/2015 00:00:00;994,680807578566 09/09/2015 00:00:00;994,680807578566 09/09/2015 00:00:00;994,680807578566 10/09/2015 00:00:00;991,469199805019 10/09/2015 00:00:00;991,469199805019 10/09/2015 00:00:00;991,469199805019 11/09/2015 00:00:00;978,218586780146 11/09/2015 00:00:00;978,218586780146 11/09/2015 00:00:00;978,218586780146 14/09/2015 00:00:00;971,445808482190 14/09/2015 00:00:00;971,445808482190 14/09/2015 00:00:00;971,445808482190 15/09/2015 00:00:00;970,047557478741 15/09/2015 00:00:00;970,047557478741 15/09/2015 00:00:00;970,047557478741 16/09/2015 00:00:00;975,891809719719 16/09/2015 00:00:00;975,891809719719 16/09/2015 00:00:00;975,891809719719 17/09/2015 00:00:00;977,716090325781 17/09/2015 00:00:00;977,716090325781 17/09/2015 00:00:00;977,716090325781 18/09/2015 00:00:00;982,904912408893 18/09/2015 00:00:00;982,904912408893 18/09/2015 00:00:00;982,904912408893 21/09/2015 00:00:00;991,196103905907 21/09/2015 00:00:00;991,196103905907 21/09/2015 00:00:00;991,196103905907 22/09/2015 00:00:00;977,552232786315 22/09/2015 00:00:00;977,552232786315 22/09/2015 00:00:00;977,552232786315 23/09/2015 00:00:00;984,172077380769 23/09/2015 00:00:00;984,172077380769 23/09/2015 00:00:00;984,172077380769 24/09/2015 00:00:00;978,316901303826 24/09/2015 00:00:00;978,316901303826 24/09/2015 00:00:00;978,316901303826 25/09/2015 00:00:00;1000,896470242335 25/09/2015 00:00:00;1000,896470242335 25/09/2015 00:00:00;1000,896470242335 28/09/2015 00:00:00;987,427380498173 28/09/2015 00:00:00;987,427380498173 28/09/2015 00:00:00;987,427380498173 29/09/2015 00:00:00;985,133374945640 29/09/2015 00:00:00;985,133374945640 29/09/2015 00:00:00;985,133374945640 30/09/2015 00:00:00;995,281618556610 30/09/2015 00:00:00;995,281618556610 30/09/2015 00:00:00;995,281618556610 01/10/2015 00:00:00;982,937683916786 01/10/2015 00:00:00;982,937683916786 01/10/2015 00:00:00;982,937683916786 02/10/2015 00:00:00;992,321259010245 02/10/2015 00:00:00;992,321259010245 02/10/2015 00:00:00;992,321259010245 05/10/2015 00:00:00;1017,533472416185 05/10/2015 00:00:00;1017,533472416185 05/10/2015 00:00:00;1017,533472416185 06/10/2015 00:00:00;1018,068740378443 06/10/2015 00:00:00;1018,068740378443 06/10/2015 00:00:00;1018,068740378443 07/10/2015 00:00:00;1009,198585575313 07/10/2015 00:00:00;1009,198585575313 07/10/2015 00:00:00;1009,198585575313 08/10/2015 00:00:00;1011,241342900664 08/10/2015 00:00:00;1011,241342900664 08/10/2015 00:00:00;1011,241342900664 09/10/2015 00:00:00;1016,299078952203 09/10/2015 00:00:00;1016,299078952203 09/10/2015 00:00:00;1016,299078952203 12/10/2015 00:00:00;1019,030037943314 12/10/2015 00:00:00;1019,030037943314 12/10/2015 00:00:00;1019,030037943314 13/10/2015 00:00:00;1017,599015431972 13/10/2015 00:00:00;1017,599015431972 13/10/2015 00:00:00;1017,599015431972 14/10/2015 00:00:00;1013,393338585660 14/10/2015 00:00:00;1013,393338585660 14/10/2015 00:00:00;1013,393338585660 15/10/2015 00:00:00;1017,478853236363 15/10/2015 00:00:00;1017,478853236363 15/10/2015 00:00:00;1017,478853236363 16/10/2015 00:00:00;1016,714184718852 16/10/2015 00:00:00;1016,714184718852 16/10/2015 00:00:00;1016,714184718852 19/10/2015 00:00:00;1024,360869893963 19/10/2015 00:00:00;1024,360869893963 19/10/2015 00:00:00;1024,360869893963 20/10/2015 00:00:00;1023,312181641377 20/10/2015 00:00:00;1023,312181641377 20/10/2015 00:00:00;1023,312181641377 21/10/2015 00:00:00;1025,846511585128 21/10/2015 00:00:00;1025,846511585128 21/10/2015 00:00:00;1025,846511585128 22/10/2015 00:00:00;1051,364592398073 22/10/2015 00:00:00;1051,364592398073 22/10/2015 00:00:00;1051,364592398073 23/10/2015 00:00:00;1062,332123706376 23/10/2015 00:00:00;1062,332123706376 23/10/2015 00:00:00;1062,332123706376 26/10/2015 00:00:00;1063,533745662465 26/10/2015 00:00:00;1063,533745662465 26/10/2015 00:00:00;1063,533745662465 27/10/2015 00:00:00;1061,381749977469 27/10/2015 00:00:00;1061,381749977469 27/10/2015 00:00:00;1061,381749977469 28/10/2015 00:00:00;1069,924189701666 28/10/2015 00:00:00;1069,924189701666 28/10/2015 00:00:00;1069,924189701666 29/10/2015 00:00:00;1070,109894913061 29/10/2015 00:00:00;1070,109894913061 29/10/2015 00:00:00;1070,109894913061 30/10/2015 00:00:00;1068,580557878039 30/10/2015 00:00:00;1068,580557878039 30/10/2015 00:00:00;1068,580557878039 02/11/2015 00:00:00;1070,251904780599 02/11/2015 00:00:00;1070,251904780599 02/11/2015 00:00:00;1070,251904780599 03/11/2015 00:00:00;1057,623950405700 03/11/2015 00:00:00;1057,623950405700 03/11/2015 00:00:00;1057,623950405700 04/11/2015 00:00:00;1053,276263691850 04/11/2015 00:00:00;1053,276263691850 04/11/2015 00:00:00;1053,276263691850 05/11/2015 00:00:00;1051,965403376117 05/11/2015 00:00:00;1051,965403376117 05/11/2015 00:00:00;1051,965403376117 06/11/2015 00:00:00;1047,781574201734 06/11/2015 00:00:00;1047,781574201734 06/11/2015 00:00:00;1047,781574201734 09/11/2015 00:00:00;1026,152378992132 09/11/2015 00:00:00;1026,152378992132 09/11/2015 00:00:00;1026,152378992132 10/11/2015 00:00:00;1024,546575105358 10/11/2015 00:00:00;1024,546575105358 10/11/2015 00:00:00;1024,546575105358 12/11/2015 00:00:00;1022,219798044931 12/11/2015 00:00:00;1022,219798044931 12/11/2015 00:00:00;1022,219798044931 13/11/2015 00:00:00;1015,610877286441 13/11/2015 00:00:00;1015,610877286441 13/11/2015 00:00:00;1015,610877286441 16/11/2015 00:00:00;1021,280348151989 16/11/2015 00:00:00;1021,280348151989 16/11/2015 00:00:00;1021,280348151989 17/11/2015 00:00:00;1040,549994793271 17/11/2015 00:00:00;1040,549994793271 17/11/2015 00:00:00;1040,549994793271 18/11/2015 00:00:00;1040,888633708169 18/11/2015 00:00:00;1040,888633708169 18/11/2015 00:00:00;1040,888633708169 19/11/2015 00:00:00;1051,812469672614 19/11/2015 00:00:00;1051,812469672614 19/11/2015 00:00:00;1051,812469672614 20/11/2015 00:00:00;1059,655783895086 20/11/2015 00:00:00;1059,655783895086 20/11/2015 00:00:00;1059,655783895086 23/11/2015 00:00:00;1046,689190605289 23/11/2015 00:00:00;1046,689190605289 23/11/2015 00:00:00;1046,689190605289 24/11/2015 00:00:00;1028,719480443776 24/11/2015 00:00:00;1028,719480443776 24/11/2015 00:00:00;1028,719480443776 25/11/2015 00:00:00;1049,059663009574 25/11/2015 00:00:00;1049,059663009574 25/11/2015 00:00:00;1049,059663009574 26/11/2015 00:00:00;1052,085565571725 26/11/2015 00:00:00;1052,085565571725 26/11/2015 00:00:00;1052,085565571725 27/11/2015 00:00:00;1056,444176121539 27/11/2015 00:00:00;1056,444176121539 27/11/2015 00:00:00;1056,444176121539 30/11/2015 00:00:00;1057,197920803086 30/11/2015 00:00:00;1057,197920803086 30/11/2015 00:00:00;1057,197920803086 01/12/2015 00:00:00;1066,133618622002 01/12/2015 00:00:00;1066,133618622002 01/12/2015 00:00:00;1066,133618622002 02/12/2015 00:00:00;1060,638929131886 02/12/2015 00:00:00;1060,638929131886 02/12/2015 00:00:00;1060,638929131886 03/12/2015 00:00:00;1035,262858186479 03/12/2015 00:00:00;1035,262858186479 03/12/2015 00:00:00;1035,262858186479 04/12/2015 00:00:00;1029,986645415651 04/12/2015 00:00:00;1029,986645415651 04/12/2015 00:00:00;1029,986645415651 07/12/2015 00:00:00;1045,651426188666 07/12/2015 00:00:00;1045,651426188666 07/12/2015 00:00:00;1045,651426188666 08/12/2015 00:00:00;1037,720721278479 08/12/2015 00:00:00;1037,720721278479 08/12/2015 00:00:00;1037,720721278479 09/12/2015 00:00:00;1030,052188431438 09/12/2015 00:00:00;1030,052188431438 09/12/2015 00:00:00;1030,052188431438 10/12/2015 00:00:00;1026,556560922815 10/12/2015 00:00:00;1026,556560922815 10/12/2015 00:00:00;1026,556560922815 11/12/2015 00:00:00;1013,426110093551 11/12/2015 00:00:00;1013,426110093551 11/12/2015 00:00:00;1013,426110093551 14/12/2015 00:00:00;1001,398966696697 14/12/2015 00:00:00;1001,398966696697 14/12/2015 00:00:00;1001,398966696697 15/12/2015 00:00:00;1021,280348151988 15/12/2015 00:00:00;1021,280348151988 15/12/2015 00:00:00;1021,280348151988 16/12/2015 00:00:00;1028,304374677126 16/12/2015 00:00:00;1028,304374677126 16/12/2015 00:00:00;1028,304374677126 17/12/2015 00:00:00;1037,371158527616 17/12/2015 00:00:00;1037,371158527616 17/12/2015 00:00:00;1037,371158527616 18/12/2015 00:00:00;1035,798126148736 18/12/2015 00:00:00;1035,798126148736 18/12/2015 00:00:00;1035,798126148736 21/12/2015 00:00:00;1020,406441274832 21/12/2015 00:00:00;1020,406441274832 21/12/2015 00:00:00;1020,406441274832 22/12/2015 00:00:00;1021,324043495845 22/12/2015 00:00:00;1021,324043495845 22/12/2015 00:00:00;1021,324043495845 23/12/2015 00:00:00;1034,629275700540 23/12/2015 00:00:00;1034,629275700540 23/12/2015 00:00:00;1034,629275700540 24/12/2015 00:00:00;1035,907364508380 24/12/2015 00:00:00;1035,907364508380 24/12/2015 00:00:00;1035,907364508380 28/12/2015 00:00:00;1031,821849857677 28/12/2015 00:00:00;1031,821849857677 28/12/2015 00:00:00;1031,821849857677 29/12/2015 00:00:00;1048,655481078888 29/12/2015 00:00:00;1048,655481078888 29/12/2015 00:00:00;1048,655481078888 30/12/2015 00:00:00;1044,952300686941 30/12/2015 00:00:00;1044,952300686941 30/12/2015 00:00:00;1044,952300686941 31/12/2015 00:00:00;1042,483513758976 31/12/2015 00:00:00;1042,483513758976 31/12/2015 00:00:00;1042,483513758976 04/01/2016 00:00:00;1025,999445288628 04/01/2016 00:00:00;1025,999445288628 04/01/2016 00:00:00;1025,999445288628 05/01/2016 00:00:00;1032,269727132219 05/01/2016 00:00:00;1032,269727132219 05/01/2016 00:00:00;1032,269727132219 06/01/2016 00:00:00;1022,339960240538 06/01/2016 00:00:00;1022,339960240538 06/01/2016 00:00:00;1022,339960240538 07/01/2016 00:00:00;1000,765384210758 07/01/2016 00:00:00;1000,765384210758 07/01/2016 00:00:00;1000,765384210758 08/01/2016 00:00:00;993,544728638259 08/01/2016 00:00:00;993,544728638259 08/01/2016 00:00:00;993,544728638259 11/01/2016 00:00:00;987,602161873601 11/01/2016 00:00:00;987,602161873601 11/01/2016 00:00:00;987,602161873601 12/01/2016 00:00:00;999,170504159949 12/01/2016 00:00:00;999,170504159949 12/01/2016 00:00:00;999,170504159949 13/01/2016 00:00:00;999,126808816091 13/01/2016 00:00:00;999,126808816091 13/01/2016 00:00:00;999,126808816091 14/01/2016 00:00:00;982,511654314169 14/01/2016 00:00:00;982,511654314169 14/01/2016 00:00:00;982,511654314169 15/01/2016 00:00:00;965,099059786843 15/01/2016 00:00:00;965,099059786843 15/01/2016 00:00:00;965,099059786843 18/01/2016 00:00:00;954,710491784655 18/01/2016 00:00:00;954,710491784655 18/01/2016 00:00:00;954,710491784655 19/01/2016 00:00:00;964,760420871945 19/01/2016 00:00:00;964,760420871945 19/01/2016 00:00:00;964,760420871945 20/01/2016 00:00:00;936,074427629311 20/01/2016 00:00:00;936,074427629311 20/01/2016 00:00:00;936,074427629311 21/01/2016 00:00:00;946,168052060458 21/01/2016 00:00:00;946,168052060458 21/01/2016 00:00:00;946,168052060458 22/01/2016 00:00:00;983,330942011502 22/01/2016 00:00:00;983,330942011502 22/01/2016 00:00:00;983,330942011502 25/01/2016 00:00:00;988,869326845476 25/01/2016 00:00:00;988,869326845476 25/01/2016 00:00:00;988,869326845476 26/01/2016 00:00:00;992,201096814632 26/01/2016 00:00:00;992,201096814632 26/01/2016 00:00:00;992,201096814632 27/01/2016 00:00:00;978,469835007324 27/01/2016 00:00:00;978,469835007324 27/01/2016 00:00:00;978,469835007324 28/01/2016 00:00:00;976,164905618826 28/01/2016 00:00:00;976,164905618826 28/01/2016 00:00:00;976,164905618826 29/01/2016 00:00:00;1002,098092198420 29/01/2016 00:00:00;1002,098092198420 29/01/2016 00:00:00;1002,098092198420 01/02/2016 00:00:00;1004,097154179913 01/02/2016 00:00:00;1004,097154179913 01/02/2016 00:00:00;1004,097154179913 02/02/2016 00:00:00;992,364954354098 02/02/2016 00:00:00;992,364954354098 02/02/2016 00:00:00;992,364954354098 03/02/2016 00:00:00;996,275687629370 03/02/2016 00:00:00;996,275687629370 03/02/2016 00:00:00;996,275687629370 04/02/2016 00:00:00;988,301287375324 04/02/2016 00:00:00;988,301287375324 04/02/2016 00:00:00;988,301287375324 05/02/2016 00:00:00;971,030702715536 05/02/2016 00:00:00;971,030702715536 05/02/2016 00:00:00;971,030702715536 08/02/2016 00:00:00;935,342530619692 08/02/2016 00:00:00;935,342530619692 08/02/2016 00:00:00;935,342530619692 09/02/2016 00:00:00;922,157460610606 09/02/2016 00:00:00;922,157460610606 09/02/2016 00:00:00;922,157460610606 10/02/2016 00:00:00;945,447078886804 10/02/2016 00:00:00;945,447078886804 10/02/2016 00:00:00;945,447078886804 11/02/2016 00:00:00;921,611268812384 11/02/2016 00:00:00;921,611268812384 11/02/2016 00:00:00;921,611268812384 12/02/2016 00:00:00;931,551959540029 12/02/2016 00:00:00;931,551959540029 12/02/2016 00:00:00;931,551959540029 15/02/2016 00:00:00;953,749194219783 15/02/2016 00:00:00;953,749194219783 15/02/2016 00:00:00;953,749194219783 16/02/2016 00:00:00;950,821606181311 16/02/2016 00:00:00;950,821606181311 16/02/2016 00:00:00;950,821606181311 17/02/2016 00:00:00;971,271027106753 17/02/2016 00:00:00;971,271027106753 17/02/2016 00:00:00;971,271027106753 18/02/2016 00:00:00;976,951421808265 18/02/2016 00:00:00;976,951421808265 18/02/2016 00:00:00;976,951421808265 19/02/2016 00:00:00;984,718269178986 19/02/2016 00:00:00;984,718269178986 19/02/2016 00:00:00;984,718269178986 22/02/2016 00:00:00;995,521942947822 22/02/2016 00:00:00;995,521942947822 22/02/2016 00:00:00;995,521942947822 23/02/2016 00:00:00;985,264460977208 23/02/2016 00:00:00;985,264460977208 23/02/2016 00:00:00;985,264460977208 24/02/2016 00:00:00;969,708918563837 24/02/2016 00:00:00;969,708918563837 24/02/2016 00:00:00;969,708918563837 25/02/2016 00:00:00;983,178008307999 25/02/2016 00:00:00;983,178008307999 25/02/2016 00:00:00;983,178008307999 26/02/2016 00:00:00;986,619016636799 26/02/2016 00:00:00;986,619016636799 26/02/2016 00:00:00;986,619016636799 29/02/2016 00:00:00;992,506964221635 29/02/2016 00:00:00;992,506964221635 29/02/2016 00:00:00;992,506964221635 01/03/2016 00:00:00;1003,234171138721 01/03/2016 00:00:00;1003,234171138721 01/03/2016 00:00:00;1003,234171138721 02/03/2016 00:00:00;1002,917379895752 02/03/2016 00:00:00;1002,917379895752 02/03/2016 00:00:00;1002,917379895752 03/03/2016 00:00:00;1001,977930002809 03/03/2016 00:00:00;1001,977930002809 03/03/2016 00:00:00;1001,977930002809 04/03/2016 00:00:00;1006,478550420161 04/03/2016 00:00:00;1006,478550420161 04/03/2016 00:00:00;1006,478550420161 07/03/2016 00:00:00;1004,599650634276 07/03/2016 00:00:00;1004,599650634276 07/03/2016 00:00:00;1004,599650634276 08/03/2016 00:00:00;992,878374644426 08/03/2016 00:00:00;992,878374644426 08/03/2016 00:00:00;992,878374644426 09/03/2016 00:00:00;992,911146152319 09/03/2016 00:00:00;992,911146152319 09/03/2016 00:00:00;992,911146152319 10/03/2016 00:00:00;998,493226330151 10/03/2016 00:00:00;998,493226330151 10/03/2016 00:00:00;998,493226330151 11/03/2016 00:00:00;1026,228845843878 11/03/2016 00:00:00;1026,228845843878 11/03/2016 00:00:00;1026,228845843878 14/03/2016 00:00:00;1044,722900131685 14/03/2016 00:00:00;1044,722900131685 14/03/2016 00:00:00;1044,722900131685 15/03/2016 00:00:00;1045,116158226405 15/03/2016 00:00:00;1045,116158226405 15/03/2016 00:00:00;1045,116158226405 16/03/2016 00:00:00;1055,635812260166 16/03/2016 00:00:00;1055,635812260166 16/03/2016 00:00:00;1055,635812260166 17/03/2016 00:00:00;1065,183244893091 17/03/2016 00:00:00;1065,183244893091 17/03/2016 00:00:00;1065,183244893091 18/03/2016 00:00:00;1061,403597649393 18/03/2016 00:00:00;1061,403597649393 18/03/2016 00:00:00;1061,403597649393 21/03/2016 00:00:00;1062,004408627437 21/03/2016 00:00:00;1062,004408627437 21/03/2016 00:00:00;1062,004408627437 22/03/2016 00:00:00;1057,438245194299 22/03/2016 00:00:00;1057,438245194299 22/03/2016 00:00:00;1057,438245194299 23/03/2016 00:00:00;1060,136432677517 23/03/2016 00:00:00;1060,136432677517 23/03/2016 00:00:00;1060,136432677517 24/03/2016 00:00:00;1047,956355577160 24/03/2016 00:00:00;1047,956355577160 24/03/2016 00:00:00;1047,956355577160 29/03/2016 00:00:00;1064,560586243117 29/03/2016 00:00:00;1064,560586243117 29/03/2016 00:00:00;1064,560586243117 30/03/2016 00:00:00;1074,162638055865 30/03/2016 00:00:00;1074,162638055865 30/03/2016 00:00:00;1074,162638055865 31/03/2016 00:00:00;1070,590543695491 31/03/2016 00:00:00;1070,590543695491 31/03/2016 00:00:00;1070,590543695491 01/04/2016 00:00:00;1062,353971378299 01/04/2016 00:00:00;1062,353971378299 01/04/2016 00:00:00;1062,353971378299 04/04/2016 00:00:00;1063,817765397535 04/04/2016 00:00:00;1063,817765397535 04/04/2016 00:00:00;1063,817765397535 05/04/2016 00:00:00;1060,005346645943 05/04/2016 00:00:00;1060,005346645943 05/04/2016 00:00:00;1060,005346645943 06/04/2016 00:00:00;1065,270635580806 06/04/2016 00:00:00;1065,270635580806 06/04/2016 00:00:00;1065,270635580806 07/04/2016 00:00:00;1061,447292993250 07/04/2016 00:00:00;1061,447292993250 07/04/2016 00:00:00;1061,447292993250 08/04/2016 00:00:00;1071,835860995438 08/04/2016 00:00:00;1071,835860995438 08/04/2016 00:00:00;1071,835860995438 11/04/2016 00:00:00;1072,720691708558 11/04/2016 00:00:00;1072,720691708558 11/04/2016 00:00:00;1072,720691708558 12/04/2016 00:00:00;1063,817765397535 12/04/2016 00:00:00;1063,817765397535 12/04/2016 00:00:00;1063,817765397535 13/04/2016 00:00:00;1071,049344805998 13/04/2016 00:00:00;1071,049344805998 13/04/2016 00:00:00;1071,049344805998 14/04/2016 00:00:00;1062,397666722157 14/04/2016 00:00:00;1062,397666722157 14/04/2016 00:00:00;1062,397666722157 15/04/2016 00:00:00;1059,426383339827 15/04/2016 00:00:00;1059,426383339827 15/04/2016 00:00:00;1059,426383339827 18/04/2016 00:00:00;1056,651729004858 18/04/2016 00:00:00;1056,651729004858 18/04/2016 00:00:00;1056,651729004858 19/04/2016 00:00:00;1062,878315504592 19/04/2016 00:00:00;1062,878315504592 19/04/2016 00:00:00;1062,878315504592 20/04/2016 00:00:00;1059,765022254725 20/04/2016 00:00:00;1059,765022254725 20/04/2016 00:00:00;1059,765022254725 21/04/2016 00:00:00;1041,828083601105 21/04/2016 00:00:00;1041,828083601105 21/04/2016 00:00:00;1041,828083601105 22/04/2016 00:00:00;1038,092131701265 22/04/2016 00:00:00;1038,092131701265 22/04/2016 00:00:00;1038,092131701265 25/04/2016 00:00:00;1044,220403677319 25/04/2016 00:00:00;1044,220403677319 25/04/2016 00:00:00;1044,220403677319 26/04/2016 00:00:00;1054,641743187400 26/04/2016 00:00:00;1054,641743187400 26/04/2016 00:00:00;1054,641743187400 27/04/2016 00:00:00;1051,867088852431 27/04/2016 00:00:00;1051,867088852431 27/04/2016 00:00:00;1051,867088852431 28/04/2016 00:00:00;1055,657659932093 28/04/2016 00:00:00;1055,657659932093 28/04/2016 00:00:00;1055,657659932093 29/04/2016 00:00:00;1051,779698164715 29/04/2016 00:00:00;1051,779698164715 29/04/2016 00:00:00;1051,779698164715 02/05/2016 00:00:00;1057,208844639044 02/05/2016 00:00:00;1057,208844639044 02/05/2016 00:00:00;1057,208844639044 03/05/2016 00:00:00;1052,282194619079 03/05/2016 00:00:00;1052,282194619079 03/05/2016 00:00:00;1052,282194619079 04/05/2016 00:00:00;1045,979141267594 04/05/2016 00:00:00;1045,979141267594 04/05/2016 00:00:00;1045,979141267594 06/05/2016 00:00:00;1050,195741949870 06/05/2016 00:00:00;1050,195741949870 06/05/2016 00:00:00;1050,195741949870 09/05/2016 00:00:00;1062,681686457231 09/05/2016 00:00:00;1062,681686457231 09/05/2016 00:00:00;1062,681686457231 10/05/2016 00:00:00;1063,522821826494 10/05/2016 00:00:00;1063,522821826494 10/05/2016 00:00:00;1063,522821826494 11/05/2016 00:00:00;1054,060875013091 11/05/2016 00:00:00;1054,060875013091 11/05/2016 00:00:00;1054,060875013091 12/05/2016 00:00:00;1046,967390358011 12/05/2016 00:00:00;1046,967390358011 12/05/2016 00:00:00;1046,967390358011 13/05/2016 00:00:00;1064,070305541483 13/05/2016 00:00:00;1064,070305541483 13/05/2016 00:00:00;1064,070305541483 17/05/2016 00:00:00;1067,021956874469 17/05/2016 00:00:00;1067,021956874469 17/05/2016 00:00:00;1067,021956874469 18/05/2016 00:00:00;1062,773007173356 18/05/2016 00:00:00;1062,773007173356 18/05/2016 00:00:00;1062,773007173356 19/05/2016 00:00:00;1050,383212666749 19/05/2016 00:00:00;1050,383212666749 19/05/2016 00:00:00;1050,383212666749 20/05/2016 00:00:00;1061,261476047189 20/05/2016 00:00:00;1061,261476047189 20/05/2016 00:00:00;1061,261476047189 23/05/2016 00:00:00;1061,892272501416 23/05/2016 00:00:00;1061,892272501416 23/05/2016 00:00:00;1061,892272501416 24/05/2016 00:00:00;1074,543907045627 24/05/2016 00:00:00;1074,543907045627 24/05/2016 00:00:00;1074,543907045627 25/05/2016 00:00:00;1072,580106763599 25/05/2016 00:00:00;1072,580106763599 25/05/2016 00:00:00;1072,580106763599 26/05/2016 00:00:00;1080,078253294975 26/05/2016 00:00:00;1080,078253294975 26/05/2016 00:00:00;1080,078253294975 27/05/2016 00:00:00;1087,457381627441 27/05/2016 00:00:00;1087,457381627441 27/05/2016 00:00:00;1087,457381627441 30/05/2016 00:00:00;1090,170996562605 30/05/2016 00:00:00;1090,170996562605 30/05/2016 00:00:00;1090,170996562605 31/05/2016 00:00:00;1086,493334216264 31/05/2016 00:00:00;1086,493334216264 31/05/2016 00:00:00;1086,493334216264 01/06/2016 00:00:00;1085,838734122255 01/06/2016 00:00:00;1085,838734122255 01/06/2016 00:00:00;1085,838734122255 02/06/2016 00:00:00;1080,744755208875 02/06/2016 00:00:00;1080,744755208875 02/06/2016 00:00:00;1080,744755208875 03/06/2016 00:00:00;1087,766828944608 03/06/2016 00:00:00;1087,766828944608 03/06/2016 00:00:00;1087,766828944608 06/06/2016 00:00:00;1089,921058344892 06/06/2016 00:00:00;1089,921058344892 06/06/2016 00:00:00;1089,921058344892 07/06/2016 00:00:00;1100,311347109799 07/06/2016 00:00:00;1100,311347109799 07/06/2016 00:00:00;1100,311347109799 08/06/2016 00:00:00;1099,763863394810 08/06/2016 00:00:00;1099,763863394810 08/06/2016 00:00:00;1099,763863394810 09/06/2016 00:00:00;1104,322260413091 09/06/2016 00:00:00;1104,322260413091 09/06/2016 00:00:00;1104,322260413091 10/06/2016 00:00:00;1082,779966410249 10/06/2016 00:00:00;1082,779966410249 10/06/2016 00:00:00;1082,779966410249 13/06/2016 00:00:00;1064,772512915055 13/06/2016 00:00:00;1064,772512915055 13/06/2016 00:00:00;1064,772512915055 14/06/2016 00:00:00;1042,301876960709 14/06/2016 00:00:00;1042,301876960709 14/06/2016 00:00:00;1042,301876960709 15/06/2016 00:00:00;1043,991935385242 15/06/2016 00:00:00;1043,991935385242 15/06/2016 00:00:00;1043,991935385242 16/06/2016 00:00:00;1032,780421047851 16/06/2016 00:00:00;1032,780421047851 16/06/2016 00:00:00;1032,780421047851 17/06/2016 00:00:00;1039,504949286307 17/06/2016 00:00:00;1039,504949286307 17/06/2016 00:00:00;1039,504949286307 20/06/2016 00:00:00;1066,069811283182 20/06/2016 00:00:00;1066,069811283182 20/06/2016 00:00:00;1066,069811283182 21/06/2016 00:00:00;1070,806735599829 21/06/2016 00:00:00;1070,806735599829 21/06/2016 00:00:00;1070,806735599829 22/06/2016 00:00:00;1077,102798322206 22/06/2016 00:00:00;1077,102798322206 22/06/2016 00:00:00;1077,102798322206 23/06/2016 00:00:00;1086,540941495827 23/06/2016 00:00:00;1086,540941495827 23/06/2016 00:00:00;1086,540941495827 24/06/2016 00:00:00;1039,945316622277 24/06/2016 00:00:00;1039,945316622277 24/06/2016 00:00:00;1039,945316622277 27/06/2016 00:00:00;1028,317238588698 27/06/2016 00:00:00;1028,317238588698 27/06/2016 00:00:00;1028,317238588698 28/06/2016 00:00:00;1048,574136043304 28/06/2016 00:00:00;1048,574136043304 28/06/2016 00:00:00;1048,574136043304 29/06/2016 00:00:00;1068,819131678019 29/06/2016 00:00:00;1068,819131678019 29/06/2016 00:00:00;1068,819131678019 30/06/2016 00:00:00;1072,282561266321 30/06/2016 00:00:00;1072,282561266321 30/06/2016 00:00:00;1072,282561266321 01/07/2016 00:00:00;1081,923035378090 01/07/2016 00:00:00;1081,923035378090 01/07/2016 00:00:00;1081,923035378090 04/07/2016 00:00:00;1076,924271023840 04/07/2016 00:00:00;1076,924271023840 04/07/2016 00:00:00;1076,924271023840 05/07/2016 00:00:00;1063,201472689433 05/07/2016 00:00:00;1063,201472689433 05/07/2016 00:00:00;1063,201472689433 06/07/2016 00:00:00;1046,765059419861 06/07/2016 00:00:00;1046,765059419861 06/07/2016 00:00:00;1046,765059419861 07/07/2016 00:00:00;1050,311801747401 07/07/2016 00:00:00;1050,311801747401 07/07/2016 00:00:00;1050,311801747401 08/07/2016 00:00:00;1071,294710215362 08/07/2016 00:00:00;1071,294710215362 08/07/2016 00:00:00;1071,294710215362 11/07/2016 00:00:00;1091,694429508661 11/07/2016 00:00:00;1091,694429508661 11/07/2016 00:00:00;1091,694429508661 12/07/2016 00:00:00;1086,291003278114 12/07/2016 00:00:00;1086,291003278114 12/07/2016 00:00:00;1086,291003278114 13/07/2016 00:00:00;1091,849153167245 13/07/2016 00:00:00;1091,849153167245 13/07/2016 00:00:00;1091,849153167245 15/07/2016 00:00:00;1093,003629696679 15/07/2016 00:00:00;1093,003629696679 15/07/2016 00:00:00;1093,003629696679 18/07/2016 00:00:00;1095,955281029665 18/07/2016 00:00:00;1095,955281029665 18/07/2016 00:00:00;1095,955281029665 19/07/2016 00:00:00;1100,585088967292 19/07/2016 00:00:00;1100,585088967292 19/07/2016 00:00:00;1100,585088967292 20/07/2016 00:00:00;1109,511453885597 20/07/2016 00:00:00;1109,511453885597 20/07/2016 00:00:00;1109,511453885597 21/07/2016 00:00:00;1105,000664146880 21/07/2016 00:00:00;1105,000664146880 21/07/2016 00:00:00;1105,000664146880 22/07/2016 00:00:00;1113,700894487254 22/07/2016 00:00:00;1113,700894487254 22/07/2016 00:00:00;1113,700894487254 25/07/2016 00:00:00;1121,175237378848 25/07/2016 00:00:00;1121,175237378848 25/07/2016 00:00:00;1121,175237378848 26/07/2016 00:00:00;1125,459892539634 26/07/2016 00:00:00;1125,459892539634 26/07/2016 00:00:00;1125,459892539634 27/07/2016 00:00:00;1130,053995017588 27/07/2016 00:00:00;1130,053995017588 27/07/2016 00:00:00;1130,053995017588 28/07/2016 00:00:00;1134,326748358483 28/07/2016 00:00:00;1134,326748358483 28/07/2016 00:00:00;1134,326748358483 29/07/2016 00:00:00;1144,919368061538 29/07/2016 00:00:00;1144,919368061538 29/07/2016 00:00:00;1144,919368061538 01/08/2016 00:00:00;1146,823659244110 01/08/2016 00:00:00;1146,823659244110 01/08/2016 00:00:00;1146,823659244110 02/08/2016 00:00:00;1137,397417890380 02/08/2016 00:00:00;1137,397417890380 02/08/2016 00:00:00;1137,397417890380 03/08/2016 00:00:00;1128,959027587610 03/08/2016 00:00:00;1128,959027587610 03/08/2016 00:00:00;1128,959027587610 04/08/2016 00:00:00;1137,123676032885 04/08/2016 00:00:00;1137,123676032885 04/08/2016 00:00:00;1137,123676032885 05/08/2016 00:00:00;1145,205011738924 05/08/2016 00:00:00;1145,205011738924 05/08/2016 00:00:00;1145,205011738924 08/08/2016 00:00:00;1140,622811080861 08/08/2016 00:00:00;1140,622811080861 08/08/2016 00:00:00;1140,622811080861 09/08/2016 00:00:00;1149,882426956116 09/08/2016 00:00:00;1149,882426956116 09/08/2016 00:00:00;1149,882426956116 10/08/2016 00:00:00;1150,203776093174 10/08/2016 00:00:00;1150,203776093174 10/08/2016 00:00:00;1150,203776093174 11/08/2016 00:00:00;1153,583892942239 11/08/2016 00:00:00;1153,583892942239 11/08/2016 00:00:00;1153,583892942239 12/08/2016 00:00:00;1158,332719078777 12/08/2016 00:00:00;1158,332719078777 12/08/2016 00:00:00;1158,332719078777 16/08/2016 00:00:00;1144,110044308945 16/08/2016 00:00:00;1144,110044308945 16/08/2016 00:00:00;1144,110044308945 17/08/2016 00:00:00;1134,243435619245 17/08/2016 00:00:00;1134,243435619245 17/08/2016 00:00:00;1134,243435619245 18/08/2016 00:00:00;1142,717531381689 18/08/2016 00:00:00;1142,717531381689 18/08/2016 00:00:00;1142,717531381689 19/08/2016 00:00:00;1142,729433201580 19/08/2016 00:00:00;1142,729433201580 19/08/2016 00:00:00;1142,729433201580 22/08/2016 00:00:00;1142,503298623650 22/08/2016 00:00:00;1142,503298623650 22/08/2016 00:00:00;1142,503298623650 23/08/2016 00:00:00;1150,060954254481 23/08/2016 00:00:00;1150,060954254481 23/08/2016 00:00:00;1150,060954254481 24/08/2016 00:00:00;1145,847710013041 24/08/2016 00:00:00;1145,847710013041 24/08/2016 00:00:00;1145,847710013041 25/08/2016 00:00:00;1144,276669787419 25/08/2016 00:00:00;1144,276669787419 25/08/2016 00:00:00;1144,276669787419 26/08/2016 00:00:00;1140,848945658790 26/08/2016 00:00:00;1140,848945658790 26/08/2016 00:00:00;1140,848945658790 29/08/2016 00:00:00;1144,966975341101 29/08/2016 00:00:00;1144,966975341101 29/08/2016 00:00:00;1144,966975341101 30/08/2016 00:00:00;1144,681331663716 30/08/2016 00:00:00;1144,681331663716 30/08/2016 00:00:00;1144,681331663716 31/08/2016 00:00:00;1145,228815378705 31/08/2016 00:00:00;1145,228815378705 31/08/2016 00:00:00;1145,228815378705 01/09/2016 00:00:00;1146,680837405416 01/09/2016 00:00:00;1146,680837405416 01/09/2016 00:00:00;1146,680837405416 02/09/2016 00:00:00;1156,952107971412 02/09/2016 00:00:00;1156,952107971412 02/09/2016 00:00:00;1156,952107971412 05/09/2016 00:00:00;1155,690515062958 05/09/2016 00:00:00;1155,690515062958 05/09/2016 00:00:00;1155,690515062958 06/09/2016 00:00:00;1158,570755476597 06/09/2016 00:00:00;1158,570755476597 06/09/2016 00:00:00;1158,570755476597 07/09/2016 00:00:00;1164,902523658648 07/09/2016 00:00:00;1164,902523658648 07/09/2016 00:00:00;1164,902523658648 08/09/2016 00:00:00;1155,226344087206 08/09/2016 00:00:00;1155,226344087206 08/09/2016 00:00:00;1155,226344087206 09/09/2016 00:00:00;1124,412532389218 09/09/2016 00:00:00;1124,412532389218 09/09/2016 00:00:00;1124,412532389218 12/09/2016 00:00:00;1118,509229723246 12/09/2016 00:00:00;1118,509229723246 12/09/2016 00:00:00;1118,509229723246 13/09/2016 00:00:00;1113,248625331392 13/09/2016 00:00:00;1113,248625331392 13/09/2016 00:00:00;1113,248625331392 14/09/2016 00:00:00;1110,689734054811 14/09/2016 00:00:00;1110,689734054811 14/09/2016 00:00:00;1110,689734054811 15/09/2016 00:00:00;1109,404337506575 15/09/2016 00:00:00;1109,404337506575 15/09/2016 00:00:00;1109,404337506575 16/09/2016 00:00:00;1110,642126775246 16/09/2016 00:00:00;1110,642126775246 16/09/2016 00:00:00;1110,642126775246 19/09/2016 00:00:00;1115,402854731676 19/09/2016 00:00:00;1115,402854731676 19/09/2016 00:00:00;1115,402854731676 20/09/2016 00:00:00;1121,889346572310 20/09/2016 00:00:00;1121,889346572310 20/09/2016 00:00:00;1121,889346572310 21/09/2016 00:00:00;1111,320530509037 21/09/2016 00:00:00;1111,320530509037 21/09/2016 00:00:00;1111,320530509037 22/09/2016 00:00:00;1132,850922691988 22/09/2016 00:00:00;1132,850922691988 22/09/2016 00:00:00;1132,850922691988 23/09/2016 00:00:00;1133,541228245670 23/09/2016 00:00:00;1133,541228245670 23/09/2016 00:00:00;1133,541228245670 26/09/2016 00:00:00;1128,768598469350 26/09/2016 00:00:00;1128,768598469350 26/09/2016 00:00:00;1128,768598469350 27/09/2016 00:00:00;1133,124664549483 27/09/2016 00:00:00;1133,124664549483 27/09/2016 00:00:00;1133,124664549483 28/09/2016 00:00:00;1133,457915506433 28/09/2016 00:00:00;1133,457915506433 28/09/2016 00:00:00;1133,457915506433 29/09/2016 00:00:00;1122,210695709369 29/09/2016 00:00:00;1122,210695709369 29/09/2016 00:00:00;1122,210695709369 30/09/2016 00:00:00;1125,721732577235 30/09/2016 00:00:00;1125,721732577235 30/09/2016 00:00:00;1125,721732577235 03/10/2016 00:00:00;1123,377074058694 03/10/2016 00:00:00;1123,377074058694 03/10/2016 00:00:00;1123,377074058694 04/10/2016 00:00:00;1108,999675630278 04/10/2016 00:00:00;1108,999675630278 04/10/2016 00:00:00;1108,999675630278 05/10/2016 00:00:00;1081,970642657651 05/10/2016 00:00:00;1081,970642657651 05/10/2016 00:00:00;1081,970642657651 06/10/2016 00:00:00;1066,010302183723 06/10/2016 00:00:00;1066,010302183723 06/10/2016 00:00:00;1066,010302183723 07/10/2016 00:00:00;1063,284785428667 07/10/2016 00:00:00;1063,284785428667 07/10/2016 00:00:00;1063,284785428667 10/10/2016 00:00:00;1069,461829952134 10/10/2016 00:00:00;1069,461829952134 10/10/2016 00:00:00;1069,461829952134 11/10/2016 00:00:00;1062,106505259451 11/10/2016 00:00:00;1062,106505259451 11/10/2016 00:00:00;1062,106505259451 12/10/2016 00:00:00;1054,905904225352 12/10/2016 00:00:00;1054,905904225352 12/10/2016 00:00:00;1054,905904225352 13/10/2016 00:00:00;1065,534229388080 13/10/2016 00:00:00;1065,534229388080 13/10/2016 00:00:00;1065,534229388080 14/10/2016 00:00:00;1071,211397476121 14/10/2016 00:00:00;1071,211397476121 14/10/2016 00:00:00;1071,211397476121 17/10/2016 00:00:00;1064,236931019953 17/10/2016 00:00:00;1064,236931019953 17/10/2016 00:00:00;1064,236931019953 18/10/2016 00:00:00;1080,887577047563 18/10/2016 00:00:00;1080,887577047563 18/10/2016 00:00:00;1080,887577047563 19/10/2016 00:00:00;1079,447456840744 19/10/2016 00:00:00;1079,447456840744 19/10/2016 00:00:00;1079,447456840744 20/10/2016 00:00:00;1089,099832772404 20/10/2016 00:00:00;1089,099832772404 20/10/2016 00:00:00;1089,099832772404 21/10/2016 00:00:00;1088,802287275127 21/10/2016 00:00:00;1088,802287275127 21/10/2016 00:00:00;1088,802287275127 24/10/2016 00:00:00;1094,991233618484 24/10/2016 00:00:00;1094,991233618484 24/10/2016 00:00:00;1094,991233618484 25/10/2016 00:00:00;1095,919575569988 25/10/2016 00:00:00;1095,919575569988 25/10/2016 00:00:00;1095,919575569988 26/10/2016 00:00:00;1074,889059822462 26/10/2016 00:00:00;1074,889059822462 26/10/2016 00:00:00;1074,889059822462 27/10/2016 00:00:00;1058,012279216921 27/10/2016 00:00:00;1058,012279216921 27/10/2016 00:00:00;1058,012279216921 28/10/2016 00:00:00;1056,310318972497 28/10/2016 00:00:00;1056,310318972497 28/10/2016 00:00:00;1056,310318972497 31/10/2016 00:00:00;1060,368839555353 31/10/2016 00:00:00;1060,368839555353 31/10/2016 00:00:00;1060,368839555353 02/11/2016 00:00:00;1044,039542664801 02/11/2016 00:00:00;1044,039542664801 02/11/2016 00:00:00;1044,039542664801 03/11/2016 00:00:00;1043,135004353080 03/11/2016 00:00:00;1043,135004353080 03/11/2016 00:00:00;1043,135004353080 04/11/2016 00:00:00;1033,827781198261 04/11/2016 00:00:00;1033,827781198261 04/11/2016 00:00:00;1033,827781198261 07/11/2016 00:00:00;1045,015491895869 07/11/2016 00:00:00;1045,015491895869 07/11/2016 00:00:00;1045,015491895869 08/11/2016 00:00:00;1045,384448312492 08/11/2016 00:00:00;1045,384448312492 08/11/2016 00:00:00;1045,384448312492 09/11/2016 00:00:00;1031,554533599066 09/11/2016 00:00:00;1031,554533599066 09/11/2016 00:00:00;1031,554533599066 10/11/2016 00:00:00;995,206375651729 10/11/2016 00:00:00;995,206375651729 10/11/2016 00:00:00;995,206375651729 14/11/2016 00:00:00;985,922956136692 14/11/2016 00:00:00;985,922956136692 14/11/2016 00:00:00;985,922956136692 15/11/2016 00:00:00;1002,002314809532 15/11/2016 00:00:00;1002,002314809532 15/11/2016 00:00:00;1002,002314809532 16/11/2016 00:00:00;993,932880923384 16/11/2016 00:00:00;993,932880923384 16/11/2016 00:00:00;993,932880923384 17/11/2016 00:00:00;1001,038267398355 17/11/2016 00:00:00;1001,038267398355 17/11/2016 00:00:00;1001,038267398355 18/11/2016 00:00:00;997,074961374627 18/11/2016 00:00:00;997,074961374627 18/11/2016 00:00:00;997,074961374627 21/11/2016 00:00:00;993,492513587415 21/11/2016 00:00:00;993,492513587415 21/11/2016 00:00:00;993,492513587415 22/11/2016 00:00:00;1002,026118449314 22/11/2016 00:00:00;1002,026118449314 22/11/2016 00:00:00;1002,026118449314 23/11/2016 00:00:00;1005,251511639794 23/11/2016 00:00:00;1005,251511639794 23/11/2016 00:00:00;1005,251511639794 24/11/2016 00:00:00;1003,609060494826 24/11/2016 00:00:00;1003,609060494826 24/11/2016 00:00:00;1003,609060494826 25/11/2016 00:00:00;1010,095552335461 25/11/2016 00:00:00;1010,095552335461 25/11/2016 00:00:00;1010,095552335461 28/11/2016 00:00:00;1014,368305676356 28/11/2016 00:00:00;1014,368305676356 28/11/2016 00:00:00;1014,368305676356 29/11/2016 00:00:00;1016,784375114244 29/11/2016 00:00:00;1016,784375114244 29/11/2016 00:00:00;1016,784375114244 30/11/2016 00:00:00;1012,940087289427 30/11/2016 00:00:00;1012,940087289427 30/11/2016 00:00:00;1012,940087289427 01/12/2016 00:00:00;993,885273643820 01/12/2016 00:00:00;993,885273643820 01/12/2016 00:00:00;993,885273643820 02/12/2016 00:00:00;995,289688390966 02/12/2016 00:00:00;995,289688390966 02/12/2016 00:00:00;995,289688390966 05/12/2016 00:00:00;991,802455162882 05/12/2016 00:00:00;991,802455162882 05/12/2016 00:00:00;991,802455162882 06/12/2016 00:00:00;998,669805240031 06/12/2016 00:00:00;998,669805240031 06/12/2016 00:00:00;998,669805240031 07/12/2016 00:00:00;1008,000832034632 07/12/2016 00:00:00;1008,000832034632 07/12/2016 00:00:00;1008,000832034632 08/12/2016 00:00:00;1007,203410101930 08/12/2016 00:00:00;1007,203410101930 08/12/2016 00:00:00;1007,203410101930 09/12/2016 00:00:00;1025,056139938539 09/12/2016 00:00:00;1025,056139938539 09/12/2016 00:00:00;1025,056139938539 12/12/2016 00:00:00;1016,724866014788 12/12/2016 00:00:00;1016,724866014788 12/12/2016 00:00:00;1016,724866014788 13/12/2016 00:00:00;1030,031100653007 13/12/2016 00:00:00;1030,031100653007 13/12/2016 00:00:00;1030,031100653007 14/12/2016 00:00:00;1024,568165323005 14/12/2016 00:00:00;1024,568165323005 14/12/2016 00:00:00;1024,568165323005 15/12/2016 00:00:00;1011,892727139012 15/12/2016 00:00:00;1011,892727139012 15/12/2016 00:00:00;1011,892727139012 16/12/2016 00:00:00;1023,425590613462 16/12/2016 00:00:00;1023,425590613462 16/12/2016 00:00:00;1023,425590613462 19/12/2016 00:00:00;1036,029617878108 19/12/2016 00:00:00;1036,029617878108 19/12/2016 00:00:00;1036,029617878108 20/12/2016 00:00:00;1037,779185402096 20/12/2016 00:00:00;1037,779185402096 20/12/2016 00:00:00;1037,779185402096 21/12/2016 00:00:00;1043,920524465889 21/12/2016 00:00:00;1043,920524465889 21/12/2016 00:00:00;1043,920524465889 22/12/2016 00:00:00;1040,992676772685 22/12/2016 00:00:00;1040,992676772685 22/12/2016 00:00:00;1040,992676772685 23/12/2016 00:00:00;1045,705797449550 23/12/2016 00:00:00;1045,705797449550 23/12/2016 00:00:00;1045,705797449550 27/12/2016 00:00:00;1050,276096287722 27/12/2016 00:00:00;1050,276096287722 27/12/2016 00:00:00;1050,276096287722 28/12/2016 00:00:00;1042,373287880050 28/12/2016 00:00:00;1042,373287880050 28/12/2016 00:00:00;1042,373287880050 29/12/2016 00:00:00;1051,275849158572 29/12/2016 00:00:00;1051,275849158572 29/12/2016 00:00:00;1051,275849158572 30/12/2016 00:00:00;1059,785650380689 30/12/2016 00:00:00;1059,785650380689 30/12/2016 00:00:00;1059,785650380689 02/01/2017 00:00:00;1069,914099107992 02/01/2017 00:00:00;1069,914099107992 02/01/2017 00:00:00;1069,914099107992 03/01/2017 00:00:00;1052,466031147679 03/01/2017 00:00:00;1052,466031147679 03/01/2017 00:00:00;1052,466031147679 04/01/2017 00:00:00;1056,548355370317 04/01/2017 00:00:00;1056,548355370317 04/01/2017 00:00:00;1056,548355370317 05/01/2017 00:00:00;1061,797057942280 05/01/2017 00:00:00;1061,797057942280 05/01/2017 00:00:00;1061,797057942280 06/01/2017 00:00:00;1067,628949688906 06/01/2017 00:00:00;1067,628949688906 06/01/2017 00:00:00;1067,628949688906 09/01/2017 00:00:00;1058,607370211472 09/01/2017 00:00:00;1058,607370211472 09/01/2017 00:00:00;1058,607370211472 10/01/2017 00:00:00;1058,666879310928 10/01/2017 00:00:00;1058,666879310928 10/01/2017 00:00:00;1058,666879310928 11/01/2017 00:00:00;1056,215104413367 11/01/2017 00:00:00;1056,215104413367 11/01/2017 00:00:00;1056,215104413367 12/01/2017 00:00:00;1051,275849158571 12/01/2017 00:00:00;1051,275849158571 12/01/2017 00:00:00;1051,275849158571 13/01/2017 00:00:00;1049,193030677634 13/01/2017 00:00:00;1049,193030677634 13/01/2017 00:00:00;1049,193030677634 16/01/2017 00:00:00;1048,824074261010 16/01/2017 00:00:00;1048,824074261010 16/01/2017 00:00:00;1048,824074261010 17/01/2017 00:00:00;1043,349237111117 17/01/2017 00:00:00;1043,349237111117 17/01/2017 00:00:00;1043,349237111117 18/01/2017 00:00:00;1043,991935385235 18/01/2017 00:00:00;1043,991935385235 18/01/2017 00:00:00;1043,991935385235 19/01/2017 00:00:00;1030,816620765817 19/01/2017 00:00:00;1030,816620765817 19/01/2017 00:00:00;1030,816620765817 20/01/2017 00:00:00;1026,627180164159 20/01/2017 00:00:00;1026,627180164159 20/01/2017 00:00:00;1026,627180164159 23/01/2017 00:00:00;1031,018951703965 23/01/2017 00:00:00;1031,018951703965 23/01/2017 00:00:00;1031,018951703965 24/01/2017 00:00:00;1026,008285529823 24/01/2017 00:00:00;1026,008285529823 24/01/2017 00:00:00;1026,008285529823 25/01/2017 00:00:00;1023,842154309648 25/01/2017 00:00:00;1023,842154309648 25/01/2017 00:00:00;1023,842154309648 26/01/2017 00:00:00;1027,995889451632 26/01/2017 00:00:00;1027,995889451632 26/01/2017 00:00:00;1027,995889451632 27/01/2017 00:00:00;1026,770002002852 27/01/2017 00:00:00;1026,770002002852 27/01/2017 00:00:00;1026,770002002852 30/01/2017 00:00:00;1023,865957949430 30/01/2017 00:00:00;1023,865957949430 30/01/2017 00:00:00;1023,865957949430 31/01/2017 00:00:00;1029,697849696056 31/01/2017 00:00:00;1029,697849696056 31/01/2017 00:00:00;1029,697849696056 01/02/2017 00:00:00;1036,981763469392 01/02/2017 00:00:00;1036,981763469392 01/02/2017 00:00:00;1036,981763469392 02/02/2017 00:00:00;1031,661649978083 02/02/2017 00:00:00;1031,661649978083 02/02/2017 00:00:00;1031,661649978083 03/02/2017 00:00:00;1034,839435888999 03/02/2017 00:00:00;1034,839435888999 03/02/2017 00:00:00;1034,839435888999 06/02/2017 00:00:00;1028,638587725750 06/02/2017 00:00:00;1028,638587725750 06/02/2017 00:00:00;1028,638587725750 07/02/2017 00:00:00;1043,146906172968 07/02/2017 00:00:00;1043,146906172968 07/02/2017 00:00:00;1043,146906172968 08/02/2017 00:00:00;1055,798540717178 08/02/2017 00:00:00;1055,798540717178 08/02/2017 00:00:00;1055,798540717178 09/02/2017 00:00:00;1055,441486120446 09/02/2017 00:00:00;1055,441486120446 09/02/2017 00:00:00;1055,441486120446 10/02/2017 00:00:00;1052,954005763212 10/02/2017 00:00:00;1052,954005763212 10/02/2017 00:00:00;1052,954005763212 13/02/2017 00:00:00;1052,668362085826 13/02/2017 00:00:00;1052,668362085826 13/02/2017 00:00:00;1052,668362085826 14/02/2017 00:00:00;1061,630432463804 14/02/2017 00:00:00;1061,630432463804 14/02/2017 00:00:00;1061,630432463804 15/02/2017 00:00:00;1068,390666161933 15/02/2017 00:00:00;1068,390666161933 15/02/2017 00:00:00;1068,390666161933 16/02/2017 00:00:00;1068,783426218338 16/02/2017 00:00:00;1068,783426218338 16/02/2017 00:00:00;1068,783426218338 17/02/2017 00:00:00;1070,413975543415 17/02/2017 00:00:00;1070,413975543415 17/02/2017 00:00:00;1070,413975543415 20/02/2017 00:00:00;1069,378517212892 20/02/2017 00:00:00;1069,378517212892 20/02/2017 00:00:00;1069,378517212892 21/02/2017 00:00:00;1066,248338581540 21/02/2017 00:00:00;1066,248338581540 21/02/2017 00:00:00;1066,248338581540 22/02/2017 00:00:00;1066,069811283174 22/02/2017 00:00:00;1066,069811283174 22/02/2017 00:00:00;1066,069811283174 23/02/2017 00:00:00;1066,533982258925 23/02/2017 00:00:00;1066,533982258925 23/02/2017 00:00:00;1066,533982258925 24/02/2017 00:00:00;1063,213374509316 24/02/2017 00:00:00;1063,213374509316 24/02/2017 00:00:00;1063,213374509316 27/02/2017 00:00:00;1058,381235633540 27/02/2017 00:00:00;1058,381235633540 27/02/2017 00:00:00;1058,381235633540 28/02/2017 00:00:00;1060,844912350992 28/02/2017 00:00:00;1060,844912350992 28/02/2017 00:00:00;1060,844912350992 01/03/2017 00:00:00;1062,903927192148 01/03/2017 00:00:00;1062,903927192148 01/03/2017 00:00:00;1062,903927192148 02/03/2017 00:00:00;1059,226264845806 02/03/2017 00:00:00;1059,226264845806 02/03/2017 00:00:00;1059,226264845806 03/03/2017 00:00:00;1058,107493776045 03/03/2017 00:00:00;1058,107493776045 03/03/2017 00:00:00;1058,107493776045 06/03/2017 00:00:00;1056,155595313909 06/03/2017 00:00:00;1056,155595313909 06/03/2017 00:00:00;1056,155595313909 07/03/2017 00:00:00;1047,812419570267 07/03/2017 00:00:00;1047,812419570267 07/03/2017 00:00:00;1047,812419570267 08/03/2017 00:00:00;1045,717699269438 08/03/2017 00:00:00;1045,717699269438 08/03/2017 00:00:00;1045,717699269438 09/03/2017 00:00:00;1049,800023492076 09/03/2017 00:00:00;1049,800023492076 09/03/2017 00:00:00;1049,800023492076 10/03/2017 00:00:00;1039,909611162595 10/03/2017 00:00:00;1039,909611162595 10/03/2017 00:00:00;1039,909611162595 13/03/2017 00:00:00;1042,206662401572 13/03/2017 00:00:00;1042,206662401572 13/03/2017 00:00:00;1042,206662401572 14/03/2017 00:00:00;1041,195007710831 14/03/2017 00:00:00;1041,195007710831 14/03/2017 00:00:00;1041,195007710831 15/03/2017 00:00:00;1041,468749568325 15/03/2017 00:00:00;1041,468749568325 15/03/2017 00:00:00;1041,468749568325 16/03/2017 00:00:00;1056,953017246611 16/03/2017 00:00:00;1056,953017246611 16/03/2017 00:00:00;1056,953017246611 17/03/2017 00:00:00;1064,582083796788 17/03/2017 00:00:00;1064,582083796788 17/03/2017 00:00:00;1064,582083796788 20/03/2017 00:00:00;1063,272883608770 20/03/2017 00:00:00;1063,272883608770 20/03/2017 00:00:00;1063,272883608770 21/03/2017 00:00:00;1059,642828541993 21/03/2017 00:00:00;1059,642828541993 21/03/2017 00:00:00;1059,642828541993 22/03/2017 00:00:00;1051,704314674648 22/03/2017 00:00:00;1051,704314674648 22/03/2017 00:00:00;1051,704314674648 23/03/2017 00:00:00;1056,036577114998 23/03/2017 00:00:00;1056,036577114998 23/03/2017 00:00:00;1056,036577114998 24/03/2017 00:00:00;1057,214857284214 24/03/2017 00:00:00;1057,214857284214 24/03/2017 00:00:00;1057,214857284214 27/03/2017 00:00:00;1053,406274919071 27/03/2017 00:00:00;1053,406274919071 27/03/2017 00:00:00;1053,406274919071 28/03/2017 00:00:00;1051,085420040312 28/03/2017 00:00:00;1051,085420040312 28/03/2017 00:00:00;1051,085420040312 29/03/2017 00:00:00;1057,869457378223 29/03/2017 00:00:00;1057,869457378223 29/03/2017 00:00:00;1057,869457378223 30/03/2017 00:00:00;1054,239402311446 30/03/2017 00:00:00;1054,239402311446 30/03/2017 00:00:00;1054,239402311446 31/03/2017 00:00:00;1070,009313667117 31/03/2017 00:00:00;1070,009313667117 31/03/2017 00:00:00;1070,009313667117 03/04/2017 00:00:00;1067,664655148576 03/04/2017 00:00:00;1067,664655148576 03/04/2017 00:00:00;1067,664655148576 04/04/2017 00:00:00;1073,829797852151 04/04/2017 00:00:00;1073,829797852151 04/04/2017 00:00:00;1073,829797852151 05/04/2017 00:00:00;1079,435555020847 05/04/2017 00:00:00;1079,435555020847 05/04/2017 00:00:00;1079,435555020847 06/04/2017 00:00:00;1086,445726936689 06/04/2017 00:00:00;1086,445726936689 06/04/2017 00:00:00;1086,445726936689 07/04/2017 00:00:00;1095,110251817389 07/04/2017 00:00:00;1095,110251817389 07/04/2017 00:00:00;1095,110251817389 10/04/2017 00:00:00;1091,825349527453 10/04/2017 00:00:00;1091,825349527453 10/04/2017 00:00:00;1091,825349527453 11/04/2017 00:00:00;1094,384240804034 11/04/2017 00:00:00;1094,384240804034 11/04/2017 00:00:00;1094,384240804034 12/04/2017 00:00:00;1098,192823169177 12/04/2017 00:00:00;1098,192823169177 12/04/2017 00:00:00;1098,192823169177 13/04/2017 00:00:00;1098,740306884166 13/04/2017 00:00:00;1098,740306884166 13/04/2017 00:00:00;1098,740306884166 18/04/2017 00:00:00;1095,264975475973 18/04/2017 00:00:00;1095,264975475973 18/04/2017 00:00:00;1095,264975475973 19/04/2017 00:00:00;1089,766334686297 19/04/2017 00:00:00;1089,766334686297 19/04/2017 00:00:00;1089,766334686297 20/04/2017 00:00:00;1081,554078961457 20/04/2017 00:00:00;1081,554078961457 20/04/2017 00:00:00;1081,554078961457 21/04/2017 00:00:00;1073,779506613203 21/04/2017 00:00:00;1073,779506613203 21/04/2017 00:00:00;1073,779506613203 24/04/2017 00:00:00;1091,353960072702 24/04/2017 00:00:00;1091,353960072702 24/04/2017 00:00:00;1091,353960072702 25/04/2017 00:00:00;1105,374323315857 25/04/2017 00:00:00;1105,374323315857 25/04/2017 00:00:00;1105,374323315857 26/04/2017 00:00:00;1105,178325693632 26/04/2017 00:00:00;1105,178325693632 26/04/2017 00:00:00;1105,178325693632 27/04/2017 00:00:00;1106,916171277359 27/04/2017 00:00:00;1106,916171277359 27/04/2017 00:00:00;1106,916171277359 28/04/2017 00:00:00;1099,180798453550 28/04/2017 00:00:00;1099,180798453550 28/04/2017 00:00:00;1099,180798453550 02/05/2017 00:00:00;1110,182798314441 02/05/2017 00:00:00;1110,182798314441 02/05/2017 00:00:00;1110,182798314441 03/05/2017 00:00:00;1113,449425351523 03/05/2017 00:00:00;1113,449425351523 03/05/2017 00:00:00;1113,449425351523 04/05/2017 00:00:00;1114,925940772284 04/05/2017 00:00:00;1114,925940772284 04/05/2017 00:00:00;1114,925940772284 05/05/2017 00:00:00;1124,490624736859 05/05/2017 00:00:00;1124,490624736859 05/05/2017 00:00:00;1124,490624736859 09/05/2017 00:00:00;1141,620816919315 09/05/2017 00:00:00;1141,620816919315 09/05/2017 00:00:00;1141,620816919315 10/05/2017 00:00:00;1139,347244501506 10/05/2017 00:00:00;1139,347244501506 10/05/2017 00:00:00;1139,347244501506 11/05/2017 00:00:00;1147,200215898651 11/05/2017 00:00:00;1147,200215898651 11/05/2017 00:00:00;1147,200215898651 12/05/2017 00:00:00;1153,236942663177 12/05/2017 00:00:00;1153,236942663177 12/05/2017 00:00:00;1153,236942663177 15/05/2017 00:00:00;1152,779614877986 15/05/2017 00:00:00;1152,779614877986 15/05/2017 00:00:00;1152,779614877986 16/05/2017 00:00:00;1153,040945040952 16/05/2017 00:00:00;1153,040945040952 16/05/2017 00:00:00;1153,040945040952 17/05/2017 00:00:00;1145,958897624559 17/05/2017 00:00:00;1145,958897624559 17/05/2017 00:00:00;1145,958897624559 18/05/2017 00:00:00;1133,101453606606 18/05/2017 00:00:00;1133,101453606606 18/05/2017 00:00:00;1133,101453606606 19/05/2017 00:00:00;1133,793978538467 19/05/2017 00:00:00;1133,793978538467 19/05/2017 00:00:00;1133,793978538467 22/05/2017 00:00:00;1147,500745586062 22/05/2017 00:00:00;1147,500745586062 22/05/2017 00:00:00;1147,500745586062 23/05/2017 00:00:00;1140,196567531147 23/05/2017 00:00:00;1140,196567531147 23/05/2017 00:00:00;1140,196567531147 24/05/2017 00:00:00;1146,337826360861 24/05/2017 00:00:00;1146,337826360861 24/05/2017 00:00:00;1146,337826360861 26/05/2017 00:00:00;1153,772669497258 26/05/2017 00:00:00;1153,772669497258 26/05/2017 00:00:00;1153,772669497258 29/05/2017 00:00:00;1151,342298981670 29/05/2017 00:00:00;1151,342298981670 29/05/2017 00:00:00;1151,342298981670 30/05/2017 00:00:00;1153,393740760957 30/05/2017 00:00:00;1153,393740760957 30/05/2017 00:00:00;1153,393740760957 31/05/2017 00:00:00;1154,321462839488 31/05/2017 00:00:00;1154,321462839488 31/05/2017 00:00:00;1154,321462839488 01/06/2017 00:00:00;1166,852244153733 01/06/2017 00:00:00;1166,852244153733 01/06/2017 00:00:00;1166,852244153733 02/06/2017 00:00:00;1180,807274856146 02/06/2017 00:00:00;1180,807274856146 02/06/2017 00:00:00;1180,807274856146 06/06/2017 00:00:00;1174,600683485691 06/06/2017 00:00:00;1174,600683485691 06/06/2017 00:00:00;1174,600683485691 07/06/2017 00:00:00;1177,227051623505 07/06/2017 00:00:00;1177,227051623505 07/06/2017 00:00:00;1177,227051623505 08/06/2017 00:00:00;1169,687676421920 08/06/2017 00:00:00;1169,687676421920 08/06/2017 00:00:00;1169,687676421920 09/06/2017 00:00:00;1175,528405564222 09/06/2017 00:00:00;1175,528405564222 09/06/2017 00:00:00;1175,528405564222 12/06/2017 00:00:00;1166,839177645585 12/06/2017 00:00:00;1166,839177645585 12/06/2017 00:00:00;1166,839177645585 13/06/2017 00:00:00;1172,797505361222 13/06/2017 00:00:00;1172,797505361222 13/06/2017 00:00:00;1172,797505361222 14/06/2017 00:00:00;1179,944885318356 14/06/2017 00:00:00;1179,944885318356 14/06/2017 00:00:00;1179,944885318356 15/06/2017 00:00:00;1174,901213173102 15/06/2017 00:00:00;1174,901213173102 15/06/2017 00:00:00;1174,901213173102 16/06/2017 00:00:00;1179,239293878347 16/06/2017 00:00:00;1179,239293878347 16/06/2017 00:00:00;1179,239293878347 19/06/2017 00:00:00;1178,585968470930 19/06/2017 00:00:00;1178,585968470930 19/06/2017 00:00:00;1178,585968470930 20/06/2017 00:00:00;1175,410806990887 20/06/2017 00:00:00;1175,410806990887 20/06/2017 00:00:00;1175,410806990887 21/06/2017 00:00:00;1169,230348636728 21/06/2017 00:00:00;1169,230348636728 21/06/2017 00:00:00;1169,230348636728 22/06/2017 00:00:00;1169,047417522652 22/06/2017 00:00:00;1169,047417522652 22/06/2017 00:00:00;1169,047417522652 23/06/2017 00:00:00;1174,287087290130 23/06/2017 00:00:00;1174,287087290130 23/06/2017 00:00:00;1174,287087290130 26/06/2017 00:00:00;1175,541472072370 26/06/2017 00:00:00;1175,541472072370 26/06/2017 00:00:00;1175,541472072370 27/06/2017 00:00:00;1165,793856993718 27/06/2017 00:00:00;1165,793856993718 27/06/2017 00:00:00;1165,793856993718 28/06/2017 00:00:00;1153,106277581692 28/06/2017 00:00:00;1153,106277581692 28/06/2017 00:00:00;1153,106277581692 29/06/2017 00:00:00;1142,261075818581 29/06/2017 00:00:00;1142,261075818581 29/06/2017 00:00:00;1142,261075818581 30/06/2017 00:00:00;1144,077320451199 30/06/2017 00:00:00;1144,077320451199 30/06/2017 00:00:00;1144,077320451199 03/07/2017 00:00:00;1141,712282476351 03/07/2017 00:00:00;1141,712282476351 03/07/2017 00:00:00;1141,712282476351 04/07/2017 00:00:00;1139,347244501504 04/07/2017 00:00:00;1139,347244501504 04/07/2017 00:00:00;1139,347244501504 05/07/2017 00:00:00;1138,641653061494 05/07/2017 00:00:00;1138,641653061494 05/07/2017 00:00:00;1138,641653061494 06/07/2017 00:00:00;1125,927940633172 06/07/2017 00:00:00;1125,927940633172 06/07/2017 00:00:00;1125,927940633172 07/07/2017 00:00:00;1126,764197154665 07/07/2017 00:00:00;1126,764197154665 07/07/2017 00:00:00;1126,764197154665 10/07/2017 00:00:00;1134,800099665886 10/07/2017 00:00:00;1134,800099665886 10/07/2017 00:00:00;1134,800099665886 11/07/2017 00:00:00;1126,333002385770 11/07/2017 00:00:00;1126,333002385770 11/07/2017 00:00:00;1126,333002385770 12/07/2017 00:00:00;1141,385619772643 12/07/2017 00:00:00;1141,385619772643 12/07/2017 00:00:00;1141,385619772643 13/07/2017 00:00:00;1146,311693344562 13/07/2017 00:00:00;1146,311693344562 13/07/2017 00:00:00;1146,311693344562 17/07/2017 00:00:00;1150,166313248318 17/07/2017 00:00:00;1150,166313248318 17/07/2017 00:00:00;1150,166313248318 18/07/2017 00:00:00;1151,198567392036 18/07/2017 00:00:00;1151,198567392036 18/07/2017 00:00:00;1151,198567392036 19/07/2017 00:00:00;1151,629762160931 19/07/2017 00:00:00;1151,629762160931 19/07/2017 00:00:00;1151,629762160931 20/07/2017 00:00:00;1152,217755027606 20/07/2017 00:00:00;1152,217755027606 20/07/2017 00:00:00;1152,217755027606 21/07/2017 00:00:00;1149,107926088304 21/07/2017 00:00:00;1149,107926088304 21/07/2017 00:00:00;1149,107926088304 24/07/2017 00:00:00;1147,252481931241 24/07/2017 00:00:00;1147,252481931241 24/07/2017 00:00:00;1147,252481931241 25/07/2017 00:00:00;1151,708161209821 25/07/2017 00:00:00;1151,708161209821 25/07/2017 00:00:00;1151,708161209821 26/07/2017 00:00:00;1150,270845313505 26/07/2017 00:00:00;1150,270845313505 26/07/2017 00:00:00;1150,270845313505 27/07/2017 00:00:00;1157,967018612869 27/07/2017 00:00:00;1157,967018612869 27/07/2017 00:00:00;1157,967018612869 28/07/2017 00:00:00;1146,181028263078 28/07/2017 00:00:00;1146,181028263078 28/07/2017 00:00:00;1146,181028263078 31/07/2017 00:00:00;1140,653895316336 31/07/2017 00:00:00;1140,653895316336 31/07/2017 00:00:00;1140,653895316336 01/08/2017 00:00:00;1152,152422486864 01/08/2017 00:00:00;1152,152422486864 01/08/2017 00:00:00;1152,152422486864 02/08/2017 00:00:00;1159,639531655855 02/08/2017 00:00:00;1159,639531655855 02/08/2017 00:00:00;1159,639531655855 03/08/2017 00:00:00;1160,619519766979 03/08/2017 00:00:00;1160,619519766979 03/08/2017 00:00:00;1160,619519766979 04/08/2017 00:00:00;1165,846123026310 04/08/2017 00:00:00;1165,846123026310 04/08/2017 00:00:00;1165,846123026310 07/08/2017 00:00:00;1165,284263175932 07/08/2017 00:00:00;1165,284263175932 07/08/2017 00:00:00;1165,284263175932 08/08/2017 00:00:00;1163,820814263319 08/08/2017 00:00:00;1163,820814263319 08/08/2017 00:00:00;1163,820814263319 09/08/2017 00:00:00;1162,866959168491 09/08/2017 00:00:00;1162,866959168491 09/08/2017 00:00:00;1162,866959168491 10/08/2017 00:00:00;1157,679555433605 10/08/2017 00:00:00;1157,679555433605 10/08/2017 00:00:00;1157,679555433605 11/08/2017 00:00:00;1142,522405981546 11/08/2017 00:00:00;1142,522405981546 11/08/2017 00:00:00;1142,522405981546 14/08/2017 00:00:00;1159,521933082519 14/08/2017 00:00:00;1159,521933082519 14/08/2017 00:00:00;1159,521933082519 16/08/2017 00:00:00;1163,703215689984 16/08/2017 00:00:00;1163,703215689984 16/08/2017 00:00:00;1163,703215689984 17/08/2017 00:00:00;1163,454952035166 17/08/2017 00:00:00;1163,454952035166 17/08/2017 00:00:00;1163,454952035166 18/08/2017 00:00:00;1152,962545992059 18/08/2017 00:00:00;1152,962545992059 18/08/2017 00:00:00;1152,962545992059 21/08/2017 00:00:00;1153,223876155026 21/08/2017 00:00:00;1153,223876155026 21/08/2017 00:00:00;1153,223876155026 22/08/2017 00:00:00;1156,320638586179 22/08/2017 00:00:00;1156,320638586179 22/08/2017 00:00:00;1156,320638586179 23/08/2017 00:00:00;1153,550538858734 23/08/2017 00:00:00;1153,550538858734 23/08/2017 00:00:00;1153,550538858734 24/08/2017 00:00:00;1153,406807269102 24/08/2017 00:00:00;1153,406807269102 24/08/2017 00:00:00;1153,406807269102 25/08/2017 00:00:00;1148,611398778666 25/08/2017 00:00:00;1148,611398778666 25/08/2017 00:00:00;1148,611398778666 28/08/2017 00:00:00;1151,381498506111 28/08/2017 00:00:00;1151,381498506111 28/08/2017 00:00:00;1151,381498506111 29/08/2017 00:00:00;1147,827408289766 29/08/2017 00:00:00;1147,827408289766 29/08/2017 00:00:00;1147,827408289766 30/08/2017 00:00:00;1158,581144495839 30/08/2017 00:00:00;1158,581144495839 30/08/2017 00:00:00;1158,581144495839 31/08/2017 00:00:00;1168,315693066342 31/08/2017 00:00:00;1168,315693066342 31/08/2017 00:00:00;1168,315693066342 01/09/2017 00:00:00;1165,035999521112 01/09/2017 00:00:00;1165,035999521112 01/09/2017 00:00:00;1165,035999521112 04/09/2017 00:00:00;1162,605629005524 04/09/2017 00:00:00;1162,605629005524 04/09/2017 00:00:00;1162,605629005524 05/09/2017 00:00:00;1154,308396331336 05/09/2017 00:00:00;1154,308396331336 05/09/2017 00:00:00;1154,308396331336 06/09/2017 00:00:00;1160,227524522528 06/09/2017 00:00:00;1160,227524522528 06/09/2017 00:00:00;1160,227524522528 07/09/2017 00:00:00;1167,871431789299 07/09/2017 00:00:00;1167,871431789299 07/09/2017 00:00:00;1167,871431789299 08/09/2017 00:00:00;1170,785263106376 08/09/2017 00:00:00;1170,785263106376 08/09/2017 00:00:00;1170,785263106376 11/09/2017 00:00:00;1179,918752302056 11/09/2017 00:00:00;1179,918752302056 11/09/2017 00:00:00;1179,918752302056 12/09/2017 00:00:00;1178,311571799812 12/09/2017 00:00:00;1178,311571799812 12/09/2017 00:00:00;1178,311571799812 13/09/2017 00:00:00;1176,129464939041 13/09/2017 00:00:00;1176,129464939041 13/09/2017 00:00:00;1176,129464939041 14/09/2017 00:00:00;1175,541472072367 14/09/2017 00:00:00;1175,541472072367 14/09/2017 00:00:00;1175,541472072367 15/09/2017 00:00:00;1175,371607466438 15/09/2017 00:00:00;1175,371607466438 15/09/2017 00:00:00;1175,371607466438 18/09/2017 00:00:00;1173,503096801227 18/09/2017 00:00:00;1173,503096801227 18/09/2017 00:00:00;1173,503096801227 19/09/2017 00:00:00;1167,113574316696 19/09/2017 00:00:00;1167,113574316696 19/09/2017 00:00:00;1167,113574316696 20/09/2017 00:00:00;1164,434940146289 20/09/2017 00:00:00;1164,434940146289 20/09/2017 00:00:00;1164,434940146289 21/09/2017 00:00:00;1160,893916438092 21/09/2017 00:00:00;1160,893916438092 21/09/2017 00:00:00;1160,893916438092 22/09/2017 00:00:00;1162,278966301815 22/09/2017 00:00:00;1162,278966301815 22/09/2017 00:00:00;1162,278966301815 25/09/2017 00:00:00;1164,147476967025 25/09/2017 00:00:00;1164,147476967025 25/09/2017 00:00:00;1164,147476967025 26/09/2017 00:00:00;1170,576198976002 26/09/2017 00:00:00;1170,576198976002 26/09/2017 00:00:00;1170,576198976002 27/09/2017 00:00:00;1163,912279820355 27/09/2017 00:00:00;1163,912279820355 27/09/2017 00:00:00;1163,912279820355 28/09/2017 00:00:00;1163,023757266269 28/09/2017 00:00:00;1163,023757266269 28/09/2017 00:00:00;1163,023757266269 29/09/2017 00:00:00;1175,332407941993 29/09/2017 00:00:00;1175,332407941993 29/09/2017 00:00:00;1175,332407941993 02/10/2017 00:00:00;1172,000448364169 02/10/2017 00:00:00;1172,000448364169 02/10/2017 00:00:00;1172,000448364169 03/10/2017 00:00:00;1172,967369967145 03/10/2017 00:00:00;1172,967369967145 03/10/2017 00:00:00;1172,967369967145 04/10/2017 00:00:00;1166,669313039652 04/10/2017 00:00:00;1166,669313039652 04/10/2017 00:00:00;1166,669313039652 05/10/2017 00:00:00;1167,949830838188 05/10/2017 00:00:00;1167,949830838188 05/10/2017 00:00:00;1167,949830838188 06/10/2017 00:00:00;1160,279790555120 06/10/2017 00:00:00;1160,279790555120 06/10/2017 00:00:00;1160,279790555120 09/10/2017 00:00:00;1162,514163448484 09/10/2017 00:00:00;1162,514163448484 09/10/2017 00:00:00;1162,514163448484 10/10/2017 00:00:00;1163,154422347752 10/10/2017 00:00:00;1163,154422347752 10/10/2017 00:00:00;1163,154422347752 11/10/2017 00:00:00;1169,151949587834 11/10/2017 00:00:00;1169,151949587834 11/10/2017 00:00:00;1169,151949587834 12/10/2017 00:00:00;1177,501448294614 12/10/2017 00:00:00;1177,501448294614 12/10/2017 00:00:00;1177,501448294614 13/10/2017 00:00:00;1174,378552847164 13/10/2017 00:00:00;1174,378552847164 13/10/2017 00:00:00;1174,378552847164 16/10/2017 00:00:00;1181,160070576146 16/10/2017 00:00:00;1181,160070576146 16/10/2017 00:00:00;1181,160070576146 17/10/2017 00:00:00;1178,285438783514 17/10/2017 00:00:00;1178,285438783514 17/10/2017 00:00:00;1178,285438783514 18/10/2017 00:00:00;1184,021635860629 18/10/2017 00:00:00;1184,021635860629 18/10/2017 00:00:00;1184,021635860629 19/10/2017 00:00:00;1174,666016026427 19/10/2017 00:00:00;1174,666016026427 19/10/2017 00:00:00;1174,666016026427 20/10/2017 00:00:00;1163,873080295909 20/10/2017 00:00:00;1163,873080295909 20/10/2017 00:00:00;1163,873080295909 23/10/2017 00:00:00;1156,255306045435 23/10/2017 00:00:00;1156,255306045435 23/10/2017 00:00:00;1156,255306045435 24/10/2017 00:00:00;1152,779614877980 24/10/2017 00:00:00;1152,779614877980 24/10/2017 00:00:00;1152,779614877980 25/10/2017 00:00:00;1143,737591239337 25/10/2017 00:00:00;1143,737591239337 25/10/2017 00:00:00;1143,737591239337 26/10/2017 00:00:00;1158,620344020282 26/10/2017 00:00:00;1158,620344020282 26/10/2017 00:00:00;1158,620344020282 27/10/2017 00:00:00;1166,394916368536 27/10/2017 00:00:00;1166,394916368536 27/10/2017 00:00:00;1166,394916368536 30/10/2017 00:00:00;1173,934291570120 30/10/2017 00:00:00;1173,934291570120 30/10/2017 00:00:00;1173,934291570120 31/10/2017 00:00:00;1181,930994556896 31/10/2017 00:00:00;1181,930994556896 31/10/2017 00:00:00;1181,930994556896 02/11/2017 00:00:00;1180,624343742064 02/11/2017 00:00:00;1180,624343742064 02/11/2017 00:00:00;1180,624343742064 03/11/2017 00:00:00;1189,091441022179 03/11/2017 00:00:00;1189,091441022179 03/11/2017 00:00:00;1189,091441022179 06/11/2017 00:00:00;1188,255184500686 06/11/2017 00:00:00;1188,255184500686 06/11/2017 00:00:00;1188,255184500686 07/11/2017 00:00:00;1189,222106103662 07/11/2017 00:00:00;1189,222106103662 07/11/2017 00:00:00;1189,222106103662 08/11/2017 00:00:00;1195,507096523007 08/11/2017 00:00:00;1195,507096523007 08/11/2017 00:00:00;1195,507096523007 09/11/2017 00:00:00;1190,959951687390 09/11/2017 00:00:00;1190,959951687390 09/11/2017 00:00:00;1190,959951687390 10/11/2017 00:00:00;1187,026932734743 10/11/2017 00:00:00;1187,026932734743 10/11/2017 00:00:00;1187,026932734743 13/11/2017 00:00:00;1186,909334161408 13/11/2017 00:00:00;1186,909334161408 13/11/2017 00:00:00;1186,909334161408 14/11/2017 00:00:00;1189,470369758480 14/11/2017 00:00:00;1189,470369758480 14/11/2017 00:00:00;1189,470369758480 15/11/2017 00:00:00;1188,411982598466 15/11/2017 00:00:00;1188,411982598466 15/11/2017 00:00:00;1188,411982598466 16/11/2017 00:00:00;1199,688379130472 16/11/2017 00:00:00;1199,688379130472 16/11/2017 00:00:00;1199,688379130472 17/11/2017 00:00:00;1194,932170164481 17/11/2017 00:00:00;1194,932170164481 17/11/2017 00:00:00;1194,932170164481 20/11/2017 00:00:00;1191,691676143696 20/11/2017 00:00:00;1191,691676143696 20/11/2017 00:00:00;1191,691676143696 21/11/2017 00:00:00;1197,806801957113 21/11/2017 00:00:00;1197,806801957113 21/11/2017 00:00:00;1197,806801957113 22/11/2017 00:00:00;1193,547120300758 22/11/2017 00:00:00;1193,547120300758 22/11/2017 00:00:00;1193,547120300758 23/11/2017 00:00:00;1196,735348288950 23/11/2017 00:00:00;1196,735348288950 23/11/2017 00:00:00;1196,735348288950 24/11/2017 00:00:00;1195,154300803002 24/11/2017 00:00:00;1195,154300803002 24/11/2017 00:00:00;1195,154300803002 27/11/2017 00:00:00;1197,140410041548 27/11/2017 00:00:00;1197,140410041548 27/11/2017 00:00:00;1197,140410041548 28/11/2017 00:00:00;1198,956654674165 28/11/2017 00:00:00;1198,956654674165 28/11/2017 00:00:00;1198,956654674165 29/11/2017 00:00:00;1191,495678521470 29/11/2017 00:00:00;1191,495678521470 29/11/2017 00:00:00;1191,495678521470 30/11/2017 00:00:00;1198,094265136375 30/11/2017 00:00:00;1198,094265136375 30/11/2017 00:00:00;1198,094265136375 01/12/2017 00:00:00;1192,972193942231 01/12/2017 00:00:00;1192,972193942231 01/12/2017 00:00:00;1192,972193942231 04/12/2017 00:00:00;1202,157949170505 04/12/2017 00:00:00;1202,157949170505 04/12/2017 00:00:00;1202,157949170505 05/12/2017 00:00:00;1215,132991761793 05/12/2017 00:00:00;1215,132991761793 05/12/2017 00:00:00;1215,132991761793 06/12/2017 00:00:00;1218,530283880358 06/12/2017 00:00:00;1218,530283880358 06/12/2017 00:00:00;1218,530283880358 07/12/2017 00:00:00;1224,553944136737 07/12/2017 00:00:00;1224,553944136737 07/12/2017 00:00:00;1224,553944136737 08/12/2017 00:00:00;1228,617628170866 08/12/2017 00:00:00;1228,617628170866 08/12/2017 00:00:00;1228,617628170866 11/12/2017 00:00:00;1226,278723212316 11/12/2017 00:00:00;1226,278723212316 11/12/2017 00:00:00;1226,278723212316 12/12/2017 00:00:00;1218,804680551473 12/12/2017 00:00:00;1218,804680551473 12/12/2017 00:00:00;1218,804680551473 13/12/2017 00:00:00;1212,794086803242 13/12/2017 00:00:00;1212,794086803242 13/12/2017 00:00:00;1212,794086803242 14/12/2017 00:00:00;1210,899443121735 14/12/2017 00:00:00;1210,899443121735 14/12/2017 00:00:00;1210,899443121735 15/12/2017 00:00:00;1219,222808812219 15/12/2017 00:00:00;1219,222808812219 15/12/2017 00:00:00;1219,222808812219 18/12/2017 00:00:00;1242,180663628829 18/12/2017 00:00:00;1242,180663628829 18/12/2017 00:00:00;1242,180663628829 19/12/2017 00:00:00;1244,989962880719 19/12/2017 00:00:00;1244,989962880719 19/12/2017 00:00:00;1244,989962880719 20/12/2017 00:00:00;1235,895673209484 20/12/2017 00:00:00;1235,895673209484 20/12/2017 00:00:00;1235,895673209484 21/12/2017 00:00:00;1236,013271782819 21/12/2017 00:00:00;1236,013271782819 21/12/2017 00:00:00;1236,013271782819 22/12/2017 00:00:00;1228,852825317536 22/12/2017 00:00:00;1228,852825317536 22/12/2017 00:00:00;1228,852825317536 27/12/2017 00:00:00;1236,470599568010 27/12/2017 00:00:00;1236,470599568010 27/12/2017 00:00:00;1236,470599568010 28/12/2017 00:00:00;1237,463654187283 28/12/2017 00:00:00;1237,463654187283 28/12/2017 00:00:00;1237,463654187283 29/12/2017 00:00:00;1238,979369132488 29/12/2017 00:00:00;1238,979369132488 29/12/2017 00:00:00;1238,979369132488 02/01/2018 00:00:00;1233,974896511679 02/01/2018 00:00:00;1233,974896511679 02/01/2018 00:00:00;1233,974896511679 03/01/2018 00:00:00;1246,361946236293 03/01/2018 00:00:00;1246,361946236293 03/01/2018 00:00:00;1246,361946236293 04/01/2018 00:00:00;1246,466478301480 04/01/2018 00:00:00;1246,466478301480 04/01/2018 00:00:00;1246,466478301480 05/01/2018 00:00:00;1253,574658734169 05/01/2018 00:00:00;1253,574658734169 05/01/2018 00:00:00;1253,574658734169 08/01/2018 00:00:00;1261,401497115017 08/01/2018 00:00:00;1261,401497115017 08/01/2018 00:00:00;1261,401497115017 09/01/2018 00:00:00;1261,009501870567 09/01/2018 00:00:00;1261,009501870567 09/01/2018 00:00:00;1261,009501870567 10/01/2018 00:00:00;1242,572658873278 10/01/2018 00:00:00;1242,572658873278 10/01/2018 00:00:00;1242,572658873278 11/01/2018 00:00:00;1227,977369271597 11/01/2018 00:00:00;1227,977369271597 11/01/2018 00:00:00;1227,977369271597 12/01/2018 00:00:00;1232,890376335368 12/01/2018 00:00:00;1232,890376335368 12/01/2018 00:00:00;1232,890376335368 15/01/2018 00:00:00;1228,918157858276 15/01/2018 00:00:00;1228,918157858276 15/01/2018 00:00:00;1228,918157858276 16/01/2018 00:00:00;1241,723335843636 16/01/2018 00:00:00;1241,723335843636 16/01/2018 00:00:00;1241,723335843636 17/01/2018 00:00:00;1244,702499701455 17/01/2018 00:00:00;1244,702499701455 17/01/2018 00:00:00;1244,702499701455 18/01/2018 00:00:00;1240,116155341392 18/01/2018 00:00:00;1240,116155341392 18/01/2018 00:00:00;1240,116155341392 19/01/2018 00:00:00;1246,701675448149 19/01/2018 00:00:00;1246,701675448149 19/01/2018 00:00:00;1246,701675448149 22/01/2018 00:00:00;1245,212093519239 22/01/2018 00:00:00;1245,212093519239 22/01/2018 00:00:00;1245,212093519239 23/01/2018 00:00:00;1252,450939033412 23/01/2018 00:00:00;1252,450939033412 23/01/2018 00:00:00;1252,450939033412 24/01/2018 00:00:00;1245,355825108871 24/01/2018 00:00:00;1245,355825108871 24/01/2018 00:00:00;1245,355825108871 25/01/2018 00:00:00;1235,163948753176 25/01/2018 00:00:00;1235,163948753176 25/01/2018 00:00:00;1235,163948753176 26/01/2018 00:00:00;1243,866243179961 26/01/2018 00:00:00;1243,866243179961 26/01/2018 00:00:00;1243,866243179961 29/01/2018 00:00:00;1232,890376335367 29/01/2018 00:00:00;1232,890376335367 29/01/2018 00:00:00;1232,890376335367 30/01/2018 00:00:00;1231,492259963496 30/01/2018 00:00:00;1231,492259963496 30/01/2018 00:00:00;1231,492259963496 31/01/2018 00:00:00;1241,213742025851 31/01/2018 00:00:00;1241,213742025851 31/01/2018 00:00:00;1241,213742025851 01/02/2018 00:00:00;1224,527811120438 01/02/2018 00:00:00;1224,527811120438 01/02/2018 00:00:00;1224,527811120438 02/02/2018 00:00:00;1208,808801818001 02/02/2018 00:00:00;1208,808801818001 02/02/2018 00:00:00;1208,808801818001 05/02/2018 00:00:00;1185,759481444352 05/02/2018 00:00:00;1185,759481444352 05/02/2018 00:00:00;1185,759481444352 06/02/2018 00:00:00;1160,501921193637 06/02/2018 00:00:00;1160,501921193637 06/02/2018 00:00:00;1160,501921193637 07/02/2018 00:00:00;1187,013866226591 07/02/2018 00:00:00;1187,013866226591 07/02/2018 00:00:00;1187,013866226591 08/02/2018 00:00:00;1161,129113584756 08/02/2018 00:00:00;1161,129113584756 08/02/2018 00:00:00;1161,129113584756 09/02/2018 00:00:00;1158,202215759531 09/02/2018 00:00:00;1158,202215759531 09/02/2018 00:00:00;1158,202215759531 12/02/2018 00:00:00;1168,916752441159 12/02/2018 00:00:00;1168,916752441159 12/02/2018 00:00:00;1168,916752441159 13/02/2018 00:00:00;1161,860838041062 13/02/2018 00:00:00;1161,860838041062 13/02/2018 00:00:00;1161,860838041062 14/02/2018 00:00:00;1167,074374792245 14/02/2018 00:00:00;1167,074374792245 14/02/2018 00:00:00;1167,074374792245 15/02/2018 00:00:00;1162,187500744770 15/02/2018 00:00:00;1162,187500744770 15/02/2018 00:00:00;1162,187500744770 16/02/2018 00:00:00;1182,858716635423 16/02/2018 00:00:00;1182,858716635423 16/02/2018 00:00:00;1182,858716635423 19/02/2018 00:00:00;1175,084144287169 19/02/2018 00:00:00;1175,084144287169 19/02/2018 00:00:00;1175,084144287169 20/02/2018 00:00:00;1179,435291500561 20/02/2018 00:00:00;1179,435291500561 20/02/2018 00:00:00;1179,435291500561 21/02/2018 00:00:00;1181,656597885777 21/02/2018 00:00:00;1181,656597885777 21/02/2018 00:00:00;1181,656597885777 22/02/2018 00:00:00;1182,845650127275 22/02/2018 00:00:00;1182,845650127275 22/02/2018 00:00:00;1182,845650127275 23/02/2018 00:00:00;1199,466248491946 23/02/2018 00:00:00;1199,466248491946 23/02/2018 00:00:00;1199,466248491946 26/02/2018 00:00:00;1198,669191494898 26/02/2018 00:00:00;1198,669191494898 26/02/2018 00:00:00;1198,669191494898 27/02/2018 00:00:00;1182,336056309490 27/02/2018 00:00:00;1182,336056309490 27/02/2018 00:00:00;1182,336056309490 28/02/2018 00:00:00;1178,572901962772 28/02/2018 00:00:00;1178,572901962772 28/02/2018 00:00:00;1178,572901962772 01/03/2018 00:00:00;1174,744415075312 01/03/2018 00:00:00;1174,744415075312 01/03/2018 00:00:00;1174,744415075312 02/03/2018 00:00:00;1167,440237020397 02/03/2018 00:00:00;1167,440237020397 02/03/2018 00:00:00;1167,440237020397 05/03/2018 00:00:00;1179,082495780556 05/03/2018 00:00:00;1179,082495780556 05/03/2018 00:00:00;1179,082495780556 06/03/2018 00:00:00;1178,977963715369 06/03/2018 00:00:00;1178,977963715369 06/03/2018 00:00:00;1178,977963715369 07/03/2018 00:00:00;1194,474842379285 07/03/2018 00:00:00;1194,474842379285 07/03/2018 00:00:00;1194,474842379285 08/03/2018 00:00:00;1211,474369480258 08/03/2018 00:00:00;1211,474369480258 08/03/2018 00:00:00;1211,474369480258 09/03/2018 00:00:00;1201,779020434199 09/03/2018 00:00:00;1201,779020434199 09/03/2018 00:00:00;1201,779020434199 12/03/2018 00:00:00;1201,282493124563 12/03/2018 00:00:00;1201,282493124563 12/03/2018 00:00:00;1201,282493124563 13/03/2018 00:00:00;1197,898267514146 13/03/2018 00:00:00;1197,898267514146 13/03/2018 00:00:00;1197,898267514146 14/03/2018 00:00:00;1201,648355352716 14/03/2018 00:00:00;1201,648355352716 14/03/2018 00:00:00;1201,648355352716 15/03/2018 00:00:00;1207,881079739468 15/03/2018 00:00:00;1207,881079739468 15/03/2018 00:00:00;1207,881079739468 16/03/2018 00:00:00;1201,060362486041 16/03/2018 00:00:00;1201,060362486041 16/03/2018 00:00:00;1201,060362486041 19/03/2018 00:00:00;1199,910509768988 19/03/2018 00:00:00;1199,910509768988 19/03/2018 00:00:00;1199,910509768988 20/03/2018 00:00:00;1204,431521588309 20/03/2018 00:00:00;1204,431521588309 20/03/2018 00:00:00;1204,431521588309 21/03/2018 00:00:00;1197,715336400069 21/03/2018 00:00:00;1197,715336400069 21/03/2018 00:00:00;1197,715336400069 22/03/2018 00:00:00;1197,558538302289 22/03/2018 00:00:00;1197,558538302289 22/03/2018 00:00:00;1197,558538302289 23/03/2018 00:00:00;1187,588792585116 23/03/2018 00:00:00;1187,588792585116 23/03/2018 00:00:00;1187,588792585116 26/03/2018 00:00:00;1180,807274856134 26/03/2018 00:00:00;1180,807274856134 26/03/2018 00:00:00;1180,807274856134 27/03/2018 00:00:00;1193,089792515561 27/03/2018 00:00:00;1193,089792515561 27/03/2018 00:00:00;1193,089792515561 28/03/2018 00:00:00;1203,490733001629 28/03/2018 00:00:00;1203,490733001629 28/03/2018 00:00:00;1203,490733001629 29/03/2018 00:00:00;1213,421279194358 29/03/2018 00:00:00;1213,421279194358 29/03/2018 00:00:00;1213,421279194358 03/04/2018 00:00:00;1216,060713840320 03/04/2018 00:00:00;1216,060713840320 03/04/2018 00:00:00;1216,060713840320 04/04/2018 00:00:00;1216,700972739588 04/04/2018 00:00:00;1216,700972739588 04/04/2018 00:00:00;1216,700972739588 05/04/2018 00:00:00;1221,823043933732 05/04/2018 00:00:00;1221,823043933732 05/04/2018 00:00:00;1221,823043933732 06/04/2018 00:00:00;1221,692378852248 06/04/2018 00:00:00;1221,692378852248 06/04/2018 00:00:00;1221,692378852248 09/04/2018 00:00:00;1222,136640129291 09/04/2018 00:00:00;1222,136640129291 09/04/2018 00:00:00;1222,136640129291 10/04/2018 00:00:00;1220,268129464080 10/04/2018 00:00:00;1220,268129464080 10/04/2018 00:00:00;1220,268129464080 11/04/2018 00:00:00;1215,472720973645 11/04/2018 00:00:00;1215,472720973645 11/04/2018 00:00:00;1215,472720973645 12/04/2018 00:00:00;1216,465775592917 12/04/2018 00:00:00;1216,465775592917 12/04/2018 00:00:00;1216,465775592917 13/04/2018 00:00:00;1227,310977356028 13/04/2018 00:00:00;1227,310977356028 13/04/2018 00:00:00;1227,310977356028 16/04/2018 00:00:00;1224,044350318947 16/04/2018 00:00:00;1224,044350318947 16/04/2018 00:00:00;1224,044350318947 17/04/2018 00:00:00;1234,954884622800 17/04/2018 00:00:00;1234,954884622800 17/04/2018 00:00:00;1234,954884622800 18/04/2018 00:00:00;1234,562889378350 18/04/2018 00:00:00;1234,562889378350 18/04/2018 00:00:00;1234,562889378350 19/04/2018 00:00:00;1229,767480887914 19/04/2018 00:00:00;1229,767480887914 19/04/2018 00:00:00;1229,767480887914 20/04/2018 00:00:00;1229,310153102722 20/04/2018 00:00:00;1229,310153102722 20/04/2018 00:00:00;1229,310153102722 23/04/2018 00:00:00;1226,250507052372 23/04/2018 00:00:00;1226,250507052372 23/04/2018 00:00:00;1226,250507052372 24/04/2018 00:00:00;1227,710792667312 24/04/2018 00:00:00;1227,710792667312 24/04/2018 00:00:00;1227,710792667312 25/04/2018 00:00:00;1225,819375108913 25/04/2018 00:00:00;1225,819375108913 25/04/2018 00:00:00;1225,819375108913 26/04/2018 00:00:00;1239,323540176597 26/04/2018 00:00:00;1239,323540176597 26/04/2018 00:00:00;1239,323540176597 27/04/2018 00:00:00;1246,944840338380 27/04/2018 00:00:00;1246,944840338380 27/04/2018 00:00:00;1246,944840338380 30/04/2018 00:00:00;1258,404605545148 30/04/2018 00:00:00;1258,404605545148 30/04/2018 00:00:00;1258,404605545148 02/05/2018 00:00:00;1259,294684396159 02/05/2018 00:00:00;1259,294684396159 02/05/2018 00:00:00;1259,294684396159 03/05/2018 00:00:00;1258,098640940112 03/05/2018 00:00:00;1258,098640940112 03/05/2018 00:00:00;1258,098640940112 04/05/2018 00:00:00;1259,684093893476 04/05/2018 00:00:00;1259,684093893476 04/05/2018 00:00:00;1259,684093893476 07/05/2018 00:00:00;1269,906093198056 07/05/2018 00:00:00;1269,906093198056 07/05/2018 00:00:00;1269,906093198056 09/05/2018 00:00:00;1270,351132623562 09/05/2018 00:00:00;1270,351132623562 09/05/2018 00:00:00;1270,351132623562 11/05/2018 00:00:00;1272,951831766360 11/05/2018 00:00:00;1272,951831766360 11/05/2018 00:00:00;1272,951831766360 14/05/2018 00:00:00;1270,601467300409 14/05/2018 00:00:00;1270,601467300409 14/05/2018 00:00:00;1270,601467300409 15/05/2018 00:00:00;1263,341761671849 15/05/2018 00:00:00;1263,341761671849 15/05/2018 00:00:00;1263,341761671849 16/05/2018 00:00:00;1256,415835612419 16/05/2018 00:00:00;1256,415835612419 16/05/2018 00:00:00;1256,415835612419 17/05/2018 00:00:00;1258,946997344982 17/05/2018 00:00:00;1258,946997344982 17/05/2018 00:00:00;1258,946997344982 18/05/2018 00:00:00;1261,951013467144 18/05/2018 00:00:00;1261,951013467144 18/05/2018 00:00:00;1261,951013467144 22/05/2018 00:00:00;1262,757647425873 22/05/2018 00:00:00;1262,757647425873 22/05/2018 00:00:00;1262,757647425873 23/05/2018 00:00:00;1257,903936191453 23/05/2018 00:00:00;1257,903936191453 23/05/2018 00:00:00;1257,903936191453 24/05/2018 00:00:00;1251,005825096117 24/05/2018 00:00:00;1251,005825096117 24/05/2018 00:00:00;1251,005825096117 25/05/2018 00:00:00;1262,521220231073 25/05/2018 00:00:00;1262,521220231073 25/05/2018 00:00:00;1262,521220231073 28/05/2018 00:00:00;1260,407282959921 28/05/2018 00:00:00;1260,407282959921 28/05/2018 00:00:00;1260,407282959921 29/05/2018 00:00:00;1249,030962645436 29/05/2018 00:00:00;1249,030962645436 29/05/2018 00:00:00;1249,030962645436 30/05/2018 00:00:00;1260,574172744486 30/05/2018 00:00:00;1260,574172744486 30/05/2018 00:00:00;1260,574172744486 31/05/2018 00:00:00;1265,483513907094 31/05/2018 00:00:00;1265,483513907094 31/05/2018 00:00:00;1265,483513907094 01/06/2018 00:00:00;1259,072164683404 01/06/2018 00:00:00;1259,072164683404 01/06/2018 00:00:00;1259,072164683404 04/06/2018 00:00:00;1273,688928314852 04/06/2018 00:00:00;1273,688928314852 04/06/2018 00:00:00;1273,688928314852 05/06/2018 00:00:00;1278,723436815884 05/06/2018 00:00:00;1278,723436815884 05/06/2018 00:00:00;1278,723436815884 06/06/2018 00:00:00;1280,587039410188 06/06/2018 00:00:00;1280,587039410188 06/06/2018 00:00:00;1280,587039410188 07/06/2018 00:00:00;1271,157766582289 07/06/2018 00:00:00;1271,157766582289 07/06/2018 00:00:00;1271,157766582289 08/06/2018 00:00:00;1275,204843857981 08/06/2018 00:00:00;1275,204843857981 08/06/2018 00:00:00;1275,204843857981 11/06/2018 00:00:00;1274,620729612004 11/06/2018 00:00:00;1274,620729612004 11/06/2018 00:00:00;1274,620729612004 12/06/2018 00:00:00;1276,692944437015 12/06/2018 00:00:00;1276,692944437015 12/06/2018 00:00:00;1276,692944437015 13/06/2018 00:00:00;1277,624745734167 13/06/2018 00:00:00;1277,624745734167 13/06/2018 00:00:00;1277,624745734167 14/06/2018 00:00:00;1284,342059562891 14/06/2018 00:00:00;1284,342059562891 14/06/2018 00:00:00;1284,342059562891 15/06/2018 00:00:00;1291,212355694133 15/06/2018 00:00:00;1291,212355694133 15/06/2018 00:00:00;1291,212355694133 18/06/2018 00:00:00;1283,855297691244 18/06/2018 00:00:00;1283,855297691244 18/06/2018 00:00:00;1283,855297691244 19/06/2018 00:00:00;1273,855818099416 19/06/2018 00:00:00;1273,855818099416 19/06/2018 00:00:00;1273,855818099416 20/06/2018 00:00:00;1282,325474666069 20/06/2018 00:00:00;1282,325474666069 20/06/2018 00:00:00;1282,325474666069 21/06/2018 00:00:00;1278,765159262024 21/06/2018 00:00:00;1278,765159262024 21/06/2018 00:00:00;1278,765159262024 22/06/2018 00:00:00;1287,499057987571 22/06/2018 00:00:00;1287,499057987571 22/06/2018 00:00:00;1287,499057987571 25/06/2018 00:00:00;1279,794312933506 25/06/2018 00:00:00;1279,794312933506 25/06/2018 00:00:00;1279,794312933506 26/06/2018 00:00:00;1275,635975801438 26/06/2018 00:00:00;1275,635975801438 26/06/2018 00:00:00;1275,635975801438 27/06/2018 00:00:00;1275,608160837344 27/06/2018 00:00:00;1275,608160837344 27/06/2018 00:00:00;1275,608160837344 28/06/2018 00:00:00;1270,545837372218 28/06/2018 00:00:00;1270,545837372218 28/06/2018 00:00:00;1270,545837372218 29/06/2018 00:00:00;1280,531409481999 29/06/2018 00:00:00;1280,531409481999 29/06/2018 00:00:00;1280,531409481999 02/07/2018 00:00:00;1277,583023288025 02/07/2018 00:00:00;1277,583023288025 02/07/2018 00:00:00;1277,583023288025 03/07/2018 00:00:00;1281,407580850963 03/07/2018 00:00:00;1281,407580850963 03/07/2018 00:00:00;1281,407580850963 04/07/2018 00:00:00;1285,565917983031 04/07/2018 00:00:00;1285,565917983031 04/07/2018 00:00:00;1285,565917983031 05/07/2018 00:00:00;1278,097600123765 05/07/2018 00:00:00;1278,097600123765 05/07/2018 00:00:00;1278,097600123765 06/07/2018 00:00:00;1287,109648490253 06/07/2018 00:00:00;1287,109648490253 06/07/2018 00:00:00;1287,109648490253 09/07/2018 00:00:00;1284,634116685878 09/07/2018 00:00:00;1284,634116685878 09/07/2018 00:00:00;1284,634116685878 10/07/2018 00:00:00;1289,348753099828 10/07/2018 00:00:00;1289,348753099828 10/07/2018 00:00:00;1289,348753099828 11/07/2018 00:00:00;1281,880435240562 11/07/2018 00:00:00;1281,880435240562 11/07/2018 00:00:00;1281,880435240562 12/07/2018 00:00:00;1280,406242143575 12/07/2018 00:00:00;1280,406242143575 12/07/2018 00:00:00;1280,406242143575 13/07/2018 00:00:00;1284,091724886043 13/07/2018 00:00:00;1284,091724886043 13/07/2018 00:00:00;1284,091724886043 16/07/2018 00:00:00;1284,884451362725 16/07/2018 00:00:00;1284,884451362725 16/07/2018 00:00:00;1284,884451362725 17/07/2018 00:00:00;1285,704992803500 17/07/2018 00:00:00;1285,704992803500 17/07/2018 00:00:00;1285,704992803500 18/07/2018 00:00:00;1290,809038714767 18/07/2018 00:00:00;1290,809038714767 18/07/2018 00:00:00;1290,809038714767 19/07/2018 00:00:00;1286,455996834041 19/07/2018 00:00:00;1286,455996834041 19/07/2018 00:00:00;1286,455996834041 20/07/2018 00:00:00;1285,315583306183 20/07/2018 00:00:00;1285,315583306183 20/07/2018 00:00:00;1285,315583306183 23/07/2018 00:00:00;1278,806881708164 23/07/2018 00:00:00;1278,806881708164 23/07/2018 00:00:00;1278,806881708164 24/07/2018 00:00:00;1282,158584881503 24/07/2018 00:00:00;1282,158584881503 24/07/2018 00:00:00;1282,158584881503 25/07/2018 00:00:00;1290,350091807214 25/07/2018 00:00:00;1290,350091807214 25/07/2018 00:00:00;1290,350091807214 26/07/2018 00:00:00;1296,914423333421 26/07/2018 00:00:00;1296,914423333421 26/07/2018 00:00:00;1296,914423333421 27/07/2018 00:00:00;1298,374708948361 27/07/2018 00:00:00;1298,374708948361 27/07/2018 00:00:00;1298,374708948361 30/07/2018 00:00:00;1292,936883467965 30/07/2018 00:00:00;1292,936883467965 30/07/2018 00:00:00;1292,936883467965 31/07/2018 00:00:00;1291,337523032554 31/07/2018 00:00:00;1291,337523032554 31/07/2018 00:00:00;1291,337523032554 01/08/2018 00:00:00;1285,065248629335 01/08/2018 00:00:00;1285,065248629335 01/08/2018 00:00:00;1285,065248629335 02/08/2018 00:00:00;1290,044127202179 02/08/2018 00:00:00;1290,044127202179 02/08/2018 00:00:00;1290,044127202179 03/08/2018 00:00:00;1302,658213418852 03/08/2018 00:00:00;1302,658213418852 03/08/2018 00:00:00;1302,658213418852 06/08/2018 00:00:00;1298,541598732925 06/08/2018 00:00:00;1298,541598732925 06/08/2018 00:00:00;1298,541598732925 07/08/2018 00:00:00;1292,408399150177 07/08/2018 00:00:00;1292,408399150177 07/08/2018 00:00:00;1292,408399150177 08/08/2018 00:00:00;1293,075958288435 08/08/2018 00:00:00;1293,075958288435 08/08/2018 00:00:00;1293,075958288435 09/08/2018 00:00:00;1298,013114415137 09/08/2018 00:00:00;1298,013114415137 09/08/2018 00:00:00;1298,013114415137 10/08/2018 00:00:00;1293,062050806388 10/08/2018 00:00:00;1293,062050806388 10/08/2018 00:00:00;1293,062050806388 13/08/2018 00:00:00;1294,244186780387 13/08/2018 00:00:00;1294,244186780387 13/08/2018 00:00:00;1294,244186780387 14/08/2018 00:00:00;1285,718900285546 14/08/2018 00:00:00;1285,718900285546 14/08/2018 00:00:00;1285,718900285546 16/08/2018 00:00:00;1295,134265631398 16/08/2018 00:00:00;1295,134265631398 16/08/2018 00:00:00;1295,134265631398 17/08/2018 00:00:00;1296,038251964456 17/08/2018 00:00:00;1296,038251964456 17/08/2018 00:00:00;1296,038251964456 20/08/2018 00:00:00;1297,067405635938 20/08/2018 00:00:00;1297,067405635938 20/08/2018 00:00:00;1297,067405635938 21/08/2018 00:00:00;1298,875378302054 21/08/2018 00:00:00;1298,875378302054 21/08/2018 00:00:00;1298,875378302054 22/08/2018 00:00:00;1308,694060627270 22/08/2018 00:00:00;1308,694060627270 22/08/2018 00:00:00;1308,694060627270 23/08/2018 00:00:00;1315,383559491901 23/08/2018 00:00:00;1315,383559491901 23/08/2018 00:00:00;1315,383559491901 24/08/2018 00:00:00;1312,880212723432 24/08/2018 00:00:00;1312,880212723432 24/08/2018 00:00:00;1312,880212723432 27/08/2018 00:00:00;1322,253855623143 27/08/2018 00:00:00;1322,253855623143 27/08/2018 00:00:00;1322,253855623143 28/08/2018 00:00:00;1325,132704406882 28/08/2018 00:00:00;1325,132704406882 28/08/2018 00:00:00;1325,132704406882 29/08/2018 00:00:00;1334,158660255416 29/08/2018 00:00:00;1334,158660255416 29/08/2018 00:00:00;1334,158660255416 30/08/2018 00:00:00;1321,906168571966 30/08/2018 00:00:00;1321,906168571966 30/08/2018 00:00:00;1321,906168571966 31/08/2018 00:00:00;1316,635232876135 31/08/2018 00:00:00;1316,635232876135 31/08/2018 00:00:00;1316,635232876135 03/09/2018 00:00:00;1304,674798315673 03/09/2018 00:00:00;1304,674798315673 03/09/2018 00:00:00;1304,674798315673 04/09/2018 00:00:00;1302,449601188145 04/09/2018 00:00:00;1302,449601188145 04/09/2018 00:00:00;1302,449601188145 05/09/2018 00:00:00;1302,435693706098 05/09/2018 00:00:00;1302,435693706098 05/09/2018 00:00:00;1302,435693706098 06/09/2018 00:00:00;1296,385939015632 06/09/2018 00:00:00;1296,385939015632 06/09/2018 00:00:00;1296,385939015632 07/09/2018 00:00:00;1296,288586641302 07/09/2018 00:00:00;1296,288586641302 07/09/2018 00:00:00;1296,288586641302 10/09/2018 00:00:00;1293,868684765116 10/09/2018 00:00:00;1293,868684765116 10/09/2018 00:00:00;1293,868684765116 11/09/2018 00:00:00;1293,687887498504 11/09/2018 00:00:00;1293,687887498504 11/09/2018 00:00:00;1293,687887498504 12/09/2018 00:00:00;1302,227081475392 12/09/2018 00:00:00;1302,227081475392 12/09/2018 00:00:00;1302,227081475392 13/09/2018 00:00:00;1296,079974410597 13/09/2018 00:00:00;1296,079974410597 13/09/2018 00:00:00;1296,079974410597 14/09/2018 00:00:00;1292,909068503869 14/09/2018 00:00:00;1292,909068503869 14/09/2018 00:00:00;1292,909068503869 17/09/2018 00:00:00;1292,074619581046 17/09/2018 00:00:00;1292,074619581046 17/09/2018 00:00:00;1292,074619581046 18/09/2018 00:00:00;1297,011775707749 18/09/2018 00:00:00;1297,011775707749 18/09/2018 00:00:00;1297,011775707749 19/09/2018 00:00:00;1285,371213234369 19/09/2018 00:00:00;1285,371213234369 19/09/2018 00:00:00;1285,371213234369 20/09/2018 00:00:00;1286,998388633873 20/09/2018 00:00:00;1286,998388633873 20/09/2018 00:00:00;1286,998388633873 21/09/2018 00:00:00;1281,936065168748 21/09/2018 00:00:00;1281,936065168748 21/09/2018 00:00:00;1281,936065168748 24/09/2018 00:00:00;1277,888987893057 24/09/2018 00:00:00;1277,888987893057 24/09/2018 00:00:00;1277,888987893057 25/09/2018 00:00:00;1272,534607304943 25/09/2018 00:00:00;1272,534607304943 25/09/2018 00:00:00;1272,534607304943 26/09/2018 00:00:00;1276,400887314022 26/09/2018 00:00:00;1276,400887314022 26/09/2018 00:00:00;1276,400887314022 27/09/2018 00:00:00;1277,096261416375 27/09/2018 00:00:00;1277,096261416375 27/09/2018 00:00:00;1277,096261416375 28/09/2018 00:00:00;1274,300857524918 28/09/2018 00:00:00;1274,300857524918 28/09/2018 00:00:00;1274,300857524918 01/10/2018 00:00:00;1274,161782704447 01/10/2018 00:00:00;1274,161782704447 01/10/2018 00:00:00;1274,161782704447 02/10/2018 00:00:00;1259,781446267799 02/10/2018 00:00:00;1259,781446267799 02/10/2018 00:00:00;1259,781446267799 03/10/2018 00:00:00;1260,574172744481 03/10/2018 00:00:00;1260,574172744481 03/10/2018 00:00:00;1260,574172744481 04/10/2018 00:00:00;1233,732732393677 04/10/2018 00:00:00;1233,732732393677 04/10/2018 00:00:00;1233,732732393677 05/10/2018 00:00:00;1229,560487779562 05/10/2018 00:00:00;1229,560487779562 05/10/2018 00:00:00;1229,560487779562 08/10/2018 00:00:00;1229,073725907916 08/10/2018 00:00:00;1229,073725907916 08/10/2018 00:00:00;1229,073725907916 09/10/2018 00:00:00;1239,949376868707 09/10/2018 00:00:00;1239,949376868707 09/10/2018 00:00:00;1239,949376868707 10/10/2018 00:00:00;1219,908695238910 10/10/2018 00:00:00;1219,908695238910 10/10/2018 00:00:00;1219,908695238910 11/10/2018 00:00:00;1199,256084399043 11/10/2018 00:00:00;1199,256084399043 11/10/2018 00:00:00;1199,256084399043 12/10/2018 00:00:00;1186,600275736229 12/10/2018 00:00:00;1186,600275736229 12/10/2018 00:00:00;1186,600275736229 15/10/2018 00:00:00;1183,234665080843 15/10/2018 00:00:00;1183,234665080843 15/10/2018 00:00:00;1183,234665080843 16/10/2018 00:00:00;1213,914570476632 16/10/2018 00:00:00;1213,914570476632 16/10/2018 00:00:00;1213,914570476632 17/10/2018 00:00:00;1234,108234408947 17/10/2018 00:00:00;1234,108234408947 17/10/2018 00:00:00;1234,108234408947 18/10/2018 00:00:00;1239,267910248402 18/10/2018 00:00:00;1239,267910248402 18/10/2018 00:00:00;1239,267910248402 19/10/2018 00:00:00;1239,128835427931 19/10/2018 00:00:00;1239,128835427931 19/10/2018 00:00:00;1239,128835427931 22/10/2018 00:00:00;1237,446030100238 22/10/2018 00:00:00;1237,446030100238 22/10/2018 00:00:00;1237,446030100238 23/10/2018 00:00:00;1212,788064430821 23/10/2018 00:00:00;1212,788064430821 23/10/2018 00:00:00;1212,788064430821 24/10/2018 00:00:00;1211,772818241386 24/10/2018 00:00:00;1211,772818241386 24/10/2018 00:00:00;1211,772818241386 25/10/2018 00:00:00;1219,519285741592 25/10/2018 00:00:00;1219,519285741592 25/10/2018 00:00:00;1219,519285741592 26/10/2018 00:00:00;1217,155013793594 26/10/2018 00:00:00;1217,155013793594 26/10/2018 00:00:00;1217,155013793594 29/10/2018 00:00:00;1216,626529475806 29/10/2018 00:00:00;1216,626529475806 29/10/2018 00:00:00;1216,626529475806 30/10/2018 00:00:00;1220,019955095286 30/10/2018 00:00:00;1220,019955095286 30/10/2018 00:00:00;1220,019955095286 31/10/2018 00:00:00;1223,719345319801 31/10/2018 00:00:00;1223,719345319801 31/10/2018 00:00:00;1223,719345319801 02/11/2018 00:00:00;1221,271628479520 02/11/2018 00:00:00;1221,271628479520 02/11/2018 00:00:00;1221,271628479520 05/11/2018 00:00:00;1213,566883425455 05/11/2018 00:00:00;1213,566883425455 05/11/2018 00:00:00;1213,566883425455 06/11/2018 00:00:00;1221,953095099825 06/11/2018 00:00:00;1221,953095099825 06/11/2018 00:00:00;1221,953095099825 07/11/2018 00:00:00;1241,061975432470 07/11/2018 00:00:00;1241,061975432470 07/11/2018 00:00:00;1241,061975432470 08/11/2018 00:00:00;1243,064652847245 08/11/2018 00:00:00;1243,064652847245 08/11/2018 00:00:00;1243,064652847245 09/11/2018 00:00:00;1246,374633574443 09/11/2018 00:00:00;1246,374633574443 09/11/2018 00:00:00;1246,374633574443 12/11/2018 00:00:00;1241,340125073411 12/11/2018 00:00:00;1241,340125073411 12/11/2018 00:00:00;1241,340125073411 13/11/2018 00:00:00;1244,038176590538 13/11/2018 00:00:00;1244,038176590538 13/11/2018 00:00:00;1244,038176590538 14/11/2018 00:00:00;1248,293866096935 14/11/2018 00:00:00;1248,293866096935 14/11/2018 00:00:00;1248,293866096935 15/11/2018 00:00:00;1232,675763758100 15/11/2018 00:00:00;1232,675763758100 15/11/2018 00:00:00;1232,675763758100 16/11/2018 00:00:00;1226,862436262433 16/11/2018 00:00:00;1226,862436262433 16/11/2018 00:00:00;1226,862436262433 19/11/2018 00:00:00;1217,488793362722 19/11/2018 00:00:00;1217,488793362722 19/11/2018 00:00:00;1217,488793362722 20/11/2018 00:00:00;1197,267314466314 20/11/2018 00:00:00;1197,267314466314 20/11/2018 00:00:00;1197,267314466314 21/11/2018 00:00:00;1210,715849605809 21/11/2018 00:00:00;1210,715849605809 21/11/2018 00:00:00;1210,715849605809 22/11/2018 00:00:00;1204,568742541014 22/11/2018 00:00:00;1204,568742541014 22/11/2018 00:00:00;1204,568742541014 23/11/2018 00:00:00;1213,594698389548 23/11/2018 00:00:00;1213,594698389548 23/11/2018 00:00:00;1213,594698389548 26/11/2018 00:00:00;1220,033862577332 26/11/2018 00:00:00;1220,033862577332 26/11/2018 00:00:00;1220,033862577332 27/11/2018 00:00:00;1225,847190072998 27/11/2018 00:00:00;1225,847190072998 27/11/2018 00:00:00;1225,847190072998 28/11/2018 00:00:00;1225,485595539775 28/11/2018 00:00:00;1225,485595539775 28/11/2018 00:00:00;1225,485595539775 29/11/2018 00:00:00;1222,119984884389 29/11/2018 00:00:00;1222,119984884389 29/11/2018 00:00:00;1222,119984884389 30/11/2018 00:00:00;1212,050967882326 30/11/2018 00:00:00;1212,050967882326 30/11/2018 00:00:00;1212,050967882326 03/12/2018 00:00:00;1197,016979789466 03/12/2018 00:00:00;1197,016979789466 03/12/2018 00:00:00;1197,016979789466 04/12/2018 00:00:00;1190,007608837754 04/12/2018 00:00:00;1190,007608837754 04/12/2018 00:00:00;1190,007608837754 05/12/2018 00:00:00;1192,928180067634 05/12/2018 00:00:00;1192,928180067634 05/12/2018 00:00:00;1192,928180067634 06/12/2018 00:00:00;1183,387647383358 06/12/2018 00:00:00;1183,387647383358 06/12/2018 00:00:00;1183,387647383358 07/12/2018 00:00:00;1193,039439924010 07/12/2018 00:00:00;1193,039439924010 07/12/2018 00:00:00;1193,039439924010 10/12/2018 00:00:00;1183,888316737052 10/12/2018 00:00:00;1183,888316737052 10/12/2018 00:00:00;1183,888316737052 11/12/2018 00:00:00;1181,371062486536 11/12/2018 00:00:00;1181,371062486536 11/12/2018 00:00:00;1181,371062486536 12/12/2018 00:00:00;1197,767983820006 12/12/2018 00:00:00;1197,767983820006 12/12/2018 00:00:00;1197,767983820006 13/12/2018 00:00:00;1190,883780206717 13/12/2018 00:00:00;1190,883780206717 13/12/2018 00:00:00;1190,883780206717 14/12/2018 00:00:00;1191,328819632223 14/12/2018 00:00:00;1191,328819632223 14/12/2018 00:00:00;1191,328819632223 17/12/2018 00:00:00;1178,728640897597 17/12/2018 00:00:00;1178,728640897597 17/12/2018 00:00:00;1178,728640897597 18/12/2018 00:00:00;1170,092094546379 18/12/2018 00:00:00;1170,092094546379 18/12/2018 00:00:00;1170,092094546379 19/12/2018 00:00:00;1178,603473559173 19/12/2018 00:00:00;1178,603473559173 19/12/2018 00:00:00;1178,603473559173 20/12/2018 00:00:00;1167,644377706099 20/12/2018 00:00:00;1167,644377706099 20/12/2018 00:00:00;1167,644377706099 21/12/2018 00:00:00;1160,384672077539 21/12/2018 00:00:00;1160,384672077539 21/12/2018 00:00:00;1160,384672077539 24/12/2018 00:00:00;1155,586590771308 24/12/2018 00:00:00;1155,586590771308 24/12/2018 00:00:00;1155,586590771308 27/12/2018 00:00:00;1127,646459338787 27/12/2018 00:00:00;1127,646459338787 27/12/2018 00:00:00;1127,646459338787 28/12/2018 00:00:00;1132,041223665654 28/12/2018 00:00:00;1132,041223665654 28/12/2018 00:00:00;1132,041223665654 31/12/2018 00:00:00;1139,829413612002 31/12/2018 00:00:00;1139,829413612002 31/12/2018 00:00:00;1139,829413612002 02/01/2019 00:00:00;1134,516755470029 02/01/2019 00:00:00;1134,516755470029 02/01/2019 00:00:00;1134,516755470029 03/01/2019 00:00:00;1137,715476340850 03/01/2019 00:00:00;1137,715476340850 03/01/2019 00:00:00;1137,715476340850 04/01/2019 00:00:00;1154,098490192273 04/01/2019 00:00:00;1154,098490192273 04/01/2019 00:00:00;1154,098490192273 07/01/2019 00:00:00;1156,838264155542 07/01/2019 00:00:00;1156,838264155542 07/01/2019 00:00:00;1156,838264155542 08/01/2019 00:00:00;1174,403413980964 08/01/2019 00:00:00;1174,403413980964 08/01/2019 00:00:00;1174,403413980964 09/01/2019 00:00:00;1173,652409950423 09/01/2019 00:00:00;1173,652409950423 09/01/2019 00:00:00;1173,652409950423 10/01/2019 00:00:00;1171,121248217860 10/01/2019 00:00:00;1171,121248217860 10/01/2019 00:00:00;1171,121248217860 11/01/2019 00:00:00;1184,555875875309 11/01/2019 00:00:00;1184,555875875309 11/01/2019 00:00:00;1184,555875875309 14/01/2019 00:00:00;1181,635304645429 14/01/2019 00:00:00;1181,635304645429 14/01/2019 00:00:00;1181,635304645429 15/01/2019 00:00:00;1181,426692414723 15/01/2019 00:00:00;1181,426692414723 15/01/2019 00:00:00;1181,426692414723 16/01/2019 00:00:00;1190,633445529869 16/01/2019 00:00:00;1190,633445529869 16/01/2019 00:00:00;1190,633445529869 17/01/2019 00:00:00;1193,261959636761 17/01/2019 00:00:00;1193,261959636761 17/01/2019 00:00:00;1193,261959636761 18/01/2019 00:00:00;1205,125041822893 18/01/2019 00:00:00;1205,125041822893 18/01/2019 00:00:00;1205,125041822893 21/01/2019 00:00:00;1209,199934062678 21/01/2019 00:00:00;1209,199934062678 21/01/2019 00:00:00;1209,199934062678 22/01/2019 00:00:00;1205,973398227763 22/01/2019 00:00:00;1205,973398227763 22/01/2019 00:00:00;1205,973398227763 23/01/2019 00:00:00;1217,641775665237 23/01/2019 00:00:00;1217,641775665237 23/01/2019 00:00:00;1217,641775665237 24/01/2019 00:00:00;1220,172937397799 24/01/2019 00:00:00;1220,172937397799 24/01/2019 00:00:00;1220,172937397799 25/01/2019 00:00:00;1229,143263318146 25/01/2019 00:00:00;1229,143263318146 25/01/2019 00:00:00;1229,143263318146 28/01/2019 00:00:00;1236,361246500564 28/01/2019 00:00:00;1236,361246500564 28/01/2019 00:00:00;1236,361246500564 29/01/2019 00:00:00;1251,103177470435 29/01/2019 00:00:00;1251,103177470435 29/01/2019 00:00:00;1251,103177470435 30/01/2019 00:00:00;1260,991397205887 30/01/2019 00:00:00;1260,991397205887 30/01/2019 00:00:00;1260,991397205887 31/01/2019 00:00:00;1254,093286110550 31/01/2019 00:00:00;1254,093286110550 31/01/2019 00:00:00;1254,093286110550 01/02/2019 00:00:00;1253,147577331351 01/02/2019 00:00:00;1253,147577331351 01/02/2019 00:00:00;1253,147577331351 04/02/2019 00:00:00;1255,720461510055 04/02/2019 00:00:00;1255,720461510055 04/02/2019 00:00:00;1255,720461510055 05/02/2019 00:00:00;1256,415835612407 05/02/2019 00:00:00;1256,415835612407 05/02/2019 00:00:00;1256,415835612407 06/02/2019 00:00:00;1256,179408417607 06/02/2019 00:00:00;1256,179408417607 06/02/2019 00:00:00;1256,179408417607 07/02/2019 00:00:00;1254,802567694950 07/02/2019 00:00:00;1254,802567694950 07/02/2019 00:00:00;1254,802567694950 08/02/2019 00:00:00;1243,648767093217 08/02/2019 00:00:00;1243,648767093217 08/02/2019 00:00:00;1243,648767093217 11/02/2019 00:00:00;1251,687291716411 11/02/2019 00:00:00;1251,687291716411 11/02/2019 00:00:00;1251,687291716411 12/02/2019 00:00:00;1246,986562784508 12/02/2019 00:00:00;1246,986562784508 12/02/2019 00:00:00;1246,986562784508 13/02/2019 00:00:00;1241,061975432465 13/02/2019 00:00:00;1241,061975432465 13/02/2019 00:00:00;1241,061975432465 14/02/2019 00:00:00;1237,904977007785 14/02/2019 00:00:00;1237,904977007785 14/02/2019 00:00:00;1237,904977007785 15/02/2019 00:00:00;1238,113589238491 15/02/2019 00:00:00;1238,113589238491 15/02/2019 00:00:00;1238,113589238491 18/02/2019 00:00:00;1243,245450113852 18/02/2019 00:00:00;1243,245450113852 18/02/2019 00:00:00;1243,245450113852 19/02/2019 00:00:00;1240,366601330113 19/02/2019 00:00:00;1240,366601330113 19/02/2019 00:00:00;1240,366601330113 20/02/2019 00:00:00;1233,510212680918 20/02/2019 00:00:00;1233,510212680918 20/02/2019 00:00:00;1233,510212680918 21/02/2019 00:00:00;1237,209602905433 21/02/2019 00:00:00;1237,209602905433 21/02/2019 00:00:00;1237,209602905433 22/02/2019 00:00:00;1234,428106496023 22/02/2019 00:00:00;1234,428106496023 22/02/2019 00:00:00;1234,428106496023 25/02/2019 00:00:00;1229,282338138615 25/02/2019 00:00:00;1229,282338138615 25/02/2019 00:00:00;1229,282338138615 26/02/2019 00:00:00;1233,538027645012 26/02/2019 00:00:00;1233,538027645012 26/02/2019 00:00:00;1233,538027645012 27/02/2019 00:00:00;1227,057141011087 27/02/2019 00:00:00;1227,057141011087 27/02/2019 00:00:00;1227,057141011087 28/02/2019 00:00:00;1229,518765333415 28/02/2019 00:00:00;1229,518765333415 28/02/2019 00:00:00;1229,518765333415 01/03/2019 00:00:00;1229,435320441132 01/03/2019 00:00:00;1229,435320441132 01/03/2019 00:00:00;1229,435320441132 04/03/2019 00:00:00;1228,809483749015 04/03/2019 00:00:00;1228,809483749015 04/03/2019 00:00:00;1228,809483749015 05/03/2019 00:00:00;1234,024789516658 05/03/2019 00:00:00;1234,024789516658 05/03/2019 00:00:00;1234,024789516658 06/03/2019 00:00:00;1228,990281015627 06/03/2019 00:00:00;1228,990281015627 06/03/2019 00:00:00;1228,990281015627 07/03/2019 00:00:00;1242,230203924417 07/03/2019 00:00:00;1242,230203924417 07/03/2019 00:00:00;1242,230203924417 08/03/2019 00:00:00;1257,695323960735 08/03/2019 00:00:00;1257,695323960735 08/03/2019 00:00:00;1257,695323960735 11/03/2019 00:00:00;1261,366899221155 11/03/2019 00:00:00;1261,366899221155 11/03/2019 00:00:00;1261,366899221155 12/03/2019 00:00:00;1265,372254050705 12/03/2019 00:00:00;1265,372254050705 12/03/2019 00:00:00;1265,372254050705 13/03/2019 00:00:00;1267,555728732092 13/03/2019 00:00:00;1267,555728732092 13/03/2019 00:00:00;1267,555728732092 14/03/2019 00:00:00;1281,059893799776 14/03/2019 00:00:00;1281,059893799776 14/03/2019 00:00:00;1281,059893799776 15/03/2019 00:00:00;1279,683053077118 15/03/2019 00:00:00;1279,683053077118 15/03/2019 00:00:00;1279,683053077118 18/03/2019 00:00:00;1284,648024167914 18/03/2019 00:00:00;1284,648024167914 18/03/2019 00:00:00;1284,648024167914 19/03/2019 00:00:00;1288,138802161723 19/03/2019 00:00:00;1288,138802161723 19/03/2019 00:00:00;1288,138802161723 20/03/2019 00:00:00;1281,351950922764 20/03/2019 00:00:00;1281,351950922764 20/03/2019 00:00:00;1281,351950922764 21/03/2019 00:00:00;1289,891144899651 21/03/2019 00:00:00;1289,891144899651 21/03/2019 00:00:00;1289,891144899651 22/03/2019 00:00:00;1286,831498849301 22/03/2019 00:00:00;1286,831498849301 22/03/2019 00:00:00;1286,831498849301 25/03/2019 00:00:00;1283,034756250456 25/03/2019 00:00:00;1283,034756250456 25/03/2019 00:00:00;1283,034756250456 26/03/2019 00:00:00;1292,895161021814 26/03/2019 00:00:00;1292,895161021814 26/03/2019 00:00:00;1292,895161021814 27/03/2019 00:00:00;1292,227601883555 27/03/2019 00:00:00;1292,227601883555 27/03/2019 00:00:00;1292,227601883555 28/03/2019 00:00:00;1286,191754675136 28/03/2019 00:00:00;1286,191754675136 28/03/2019 00:00:00;1286,191754675136 29/03/2019 00:00:00;1287,763300146453 29/03/2019 00:00:00;1287,763300146453 29/03/2019 00:00:00;1287,763300146453 01/04/2019 00:00:00;1291,893822314426 01/04/2019 00:00:00;1291,893822314426 01/04/2019 00:00:00;1291,893822314426 02/04/2019 00:00:00;1296,399846497670 02/04/2019 00:00:00;1296,399846497670 02/04/2019 00:00:00;1296,399846497670 03/04/2019 00:00:00;1305,105930259122 03/04/2019 00:00:00;1305,105930259122 03/04/2019 00:00:00;1305,105930259122 04/04/2019 00:00:00;1298,416431394491 04/04/2019 00:00:00;1298,416431394491 04/04/2019 00:00:00;1298,416431394491 05/04/2019 00:00:00;1291,629580155532 05/04/2019 00:00:00;1291,629580155532 05/04/2019 00:00:00;1291,629580155532 08/04/2019 00:00:00;1275,788958103943 08/04/2019 00:00:00;1275,788958103943 08/04/2019 00:00:00;1275,788958103943 09/04/2019 00:00:00;1263,745078651199 09/04/2019 00:00:00;1263,745078651199 09/04/2019 00:00:00;1263,745078651199 10/04/2019 00:00:00;1281,755267902127 10/04/2019 00:00:00;1281,755267902127 10/04/2019 00:00:00;1281,755267902127 11/04/2019 00:00:00;1284,717561578148 11/04/2019 00:00:00;1284,717561578148 11/04/2019 00:00:00;1284,717561578148 12/04/2019 00:00:00;1276,637314508813 12/04/2019 00:00:00;1276,637314508813 12/04/2019 00:00:00;1276,637314508813 15/04/2019 00:00:00;1272,729312053592 15/04/2019 00:00:00;1272,729312053592 15/04/2019 00:00:00;1272,729312053592 16/04/2019 00:00:00;1277,015544733382 16/04/2019 00:00:00;1277,015544733382 16/04/2019 00:00:00;1277,015544733382 17/04/2019 00:00:00;1267,597697841802 17/04/2019 00:00:00;1267,597697841802 17/04/2019 00:00:00;1267,597697841802 18/04/2019 00:00:00;1270,222829967487 18/04/2019 00:00:00;1270,222829967487 18/04/2019 00:00:00;1270,222829967487 23/04/2019 00:00:00;1273,292899741592 23/04/2019 00:00:00;1273,292899741592 23/04/2019 00:00:00;1273,292899741592 24/04/2019 00:00:00;1291,520512071910 24/04/2019 00:00:00;1291,520512071910 24/04/2019 00:00:00;1291,520512071910 25/04/2019 00:00:00;1282,073002670435 25/04/2019 00:00:00;1282,073002670435 25/04/2019 00:00:00;1282,073002670435 26/04/2019 00:00:00;1279,685170623908 26/04/2019 00:00:00;1279,685170623908 26/04/2019 00:00:00;1279,685170623908 29/04/2019 00:00:00;1279,700001878856 29/04/2019 00:00:00;1279,700001878856 29/04/2019 00:00:00;1279,700001878856 30/04/2019 00:00:00;1277,593963676329 30/04/2019 00:00:00;1277,593963676329 30/04/2019 00:00:00;1277,593963676329 02/05/2019 00:00:00;1286,982148058014 02/05/2019 00:00:00;1286,982148058014 02/05/2019 00:00:00;1286,982148058014 03/05/2019 00:00:00;1281,628065022014 03/05/2019 00:00:00;1281,628065022014 03/05/2019 00:00:00;1281,628065022014 06/05/2019 00:00:00;1278,958439131487 06/05/2019 00:00:00;1278,958439131487 06/05/2019 00:00:00;1278,958439131487 07/05/2019 00:00:00;1294,382944276752 07/05/2019 00:00:00;1294,382944276752 07/05/2019 00:00:00;1294,382944276752 09/05/2019 00:00:00;1290,793780579488 09/05/2019 00:00:00;1290,793780579488 09/05/2019 00:00:00;1290,793780579488 10/05/2019 00:00:00;1298,120420523489 10/05/2019 00:00:00;1298,120420523489 10/05/2019 00:00:00;1298,120420523489 13/05/2019 00:00:00;1296,607632518857 13/05/2019 00:00:00;1296,607632518857 13/05/2019 00:00:00;1296,607632518857 14/05/2019 00:00:00;1294,412606786646 14/05/2019 00:00:00;1294,412606786646 14/05/2019 00:00:00;1294,412606786646 15/05/2019 00:00:00;1304,957629054226 15/05/2019 00:00:00;1304,957629054226 15/05/2019 00:00:00;1304,957629054226 16/05/2019 00:00:00;1312,121125193805 16/05/2019 00:00:00;1312,121125193805 16/05/2019 00:00:00;1312,121125193805 17/05/2019 00:00:00;1304,230897561805 17/05/2019 00:00:00;1304,230897561805 17/05/2019 00:00:00;1304,230897561805 20/05/2019 00:00:00;1302,095196849383 20/05/2019 00:00:00;1302,095196849383 20/05/2019 00:00:00;1302,095196849383 21/05/2019 00:00:00;1310,623168444121 21/05/2019 00:00:00;1310,623168444121 21/05/2019 00:00:00;1310,623168444121 22/05/2019 00:00:00;1300,092977431488 22/05/2019 00:00:00;1300,092977431488 22/05/2019 00:00:00;1300,092977431488 23/05/2019 00:00:00;1289,607280183698 23/05/2019 00:00:00;1289,607280183698 23/05/2019 00:00:00;1289,607280183698 24/05/2019 00:00:00;1305,209760388331 24/05/2019 00:00:00;1305,209760388331 24/05/2019 00:00:00;1305,209760388331 27/05/2019 00:00:00;1307,211979806226 27/05/2019 00:00:00;1307,211979806226 27/05/2019 00:00:00;1307,211979806226 28/05/2019 00:00:00;1296,711451303488 28/05/2019 00:00:00;1296,711451303488 28/05/2019 00:00:00;1296,711451303488 29/05/2019 00:00:00;1290,408167950855 29/05/2019 00:00:00;1290,408167950855 29/05/2019 00:00:00;1290,408167950855 31/05/2019 00:00:00;1291,980280975277 31/05/2019 00:00:00;1291,980280975277 31/05/2019 00:00:00;1291,980280975277 03/06/2019 00:00:00;1295,465625887908 03/06/2019 00:00:00;1295,465625887908 03/06/2019 00:00:00;1295,465625887908 04/06/2019 00:00:00;1295,510119652750 04/06/2019 00:00:00;1295,510119652750 04/06/2019 00:00:00;1295,510119652750 05/06/2019 00:00:00;1308,546792751488 05/06/2019 00:00:00;1308,546792751488 05/06/2019 00:00:00;1308,546792751488 06/06/2019 00:00:00;1280,827177254854 06/06/2019 00:00:00;1280,827177254854 06/06/2019 00:00:00;1280,827177254854 07/06/2019 00:00:00;1272,610662014011 07/06/2019 00:00:00;1272,610662014011 07/06/2019 00:00:00;1272,610662014011 11/06/2019 00:00:00;1280,975489804328 11/06/2019 00:00:00;1280,975489804328 11/06/2019 00:00:00;1280,975489804328 12/06/2019 00:00:00;1277,430819871906 12/06/2019 00:00:00;1277,430819871906 12/06/2019 00:00:00;1277,430819871906 13/06/2019 00:00:00;1288,569092337381 13/06/2019 00:00:00;1288,569092337381 13/06/2019 00:00:00;1288,569092337381 14/06/2019 00:00:00;1285,973622721591 14/06/2019 00:00:00;1285,973622721591 14/06/2019 00:00:00;1285,973622721591 17/06/2019 00:00:00;1288,939873711065 17/06/2019 00:00:00;1288,939873711065 17/06/2019 00:00:00;1288,939873711065 18/06/2019 00:00:00;1292,454881133592 18/06/2019 00:00:00;1292,454881133592 18/06/2019 00:00:00;1292,454881133592 19/06/2019 00:00:00;1278,602489012748 19/06/2019 00:00:00;1278,602489012748 19/06/2019 00:00:00;1278,602489012748 20/06/2019 00:00:00;1265,417503364536 20/06/2019 00:00:00;1265,417503364536 20/06/2019 00:00:00;1265,417503364536 21/06/2019 00:00:00;1261,220258214431 21/06/2019 00:00:00;1261,220258214431 21/06/2019 00:00:00;1261,220258214431 24/06/2019 00:00:00;1254,679674782641 24/06/2019 00:00:00;1254,679674782641 24/06/2019 00:00:00;1254,679674782641 25/06/2019 00:00:00;1252,677455364746 25/06/2019 00:00:00;1252,677455364746 25/06/2019 00:00:00;1252,677455364746 26/06/2019 00:00:00;1235,221068291691 26/06/2019 00:00:00;1235,221068291691 26/06/2019 00:00:00;1235,221068291691 27/06/2019 00:00:00;1225,714233870427 27/06/2019 00:00:00;1225,714233870427 27/06/2019 00:00:00;1225,714233870427 28/06/2019 00:00:00;1244,698240203061 28/06/2019 00:00:00;1244,698240203061 28/06/2019 00:00:00;1244,698240203061 01/07/2019 00:00:00;1255,821681413588 01/07/2019 00:00:00;1255,821681413588 01/07/2019 00:00:00;1255,821681413588 02/07/2019 00:00:00;1260,063420328536 02/07/2019 00:00:00;1260,063420328536 02/07/2019 00:00:00;1260,063420328536 03/07/2019 00:00:00;1281,301777413169 03/07/2019 00:00:00;1281,301777413169 03/07/2019 00:00:00;1281,301777413169 04/07/2019 00:00:00;1293,819356588749 04/07/2019 00:00:00;1293,819356588749 04/07/2019 00:00:00;1293,819356588749 05/07/2019 00:00:00;1284,357015932327 05/07/2019 00:00:00;1284,357015932327 05/07/2019 00:00:00;1284,357015932327 08/07/2019 00:00:00;1288,287298493380 08/07/2019 00:00:00;1288,287298493380 08/07/2019 00:00:00;1288,287298493380 09/07/2019 00:00:00;1297,571664090433 09/07/2019 00:00:00;1297,571664090433 09/07/2019 00:00:00;1297,571664090433 10/07/2019 00:00:00;1287,115629352538 10/07/2019 00:00:00;1287,115629352538 10/07/2019 00:00:00;1287,115629352538 11/07/2019 00:00:00;1281,880196356116 11/07/2019 00:00:00;1281,880196356116 11/07/2019 00:00:00;1281,880196356116 12/07/2019 00:00:00;1283,007371732116 12/07/2019 00:00:00;1283,007371732116 12/07/2019 00:00:00;1283,007371732116 15/07/2019 00:00:00;1283,556128165169 15/07/2019 00:00:00;1283,556128165169 15/07/2019 00:00:00;1283,556128165169 16/07/2019 00:00:00;1271,542811657799 16/07/2019 00:00:00;1271,542811657799 16/07/2019 00:00:00;1271,542811657799 17/07/2019 00:00:00;1277,178688537800 17/07/2019 00:00:00;1277,178688537800 17/07/2019 00:00:00;1277,178688537800 18/07/2019 00:00:00;1277,282507322431 18/07/2019 00:00:00;1277,282507322431 18/07/2019 00:00:00;1277,282507322431 19/07/2019 00:00:00;1282,755240398010 19/07/2019 00:00:00;1282,755240398010 19/07/2019 00:00:00;1282,755240398010 22/07/2019 00:00:00;1277,964745050010 22/07/2019 00:00:00;1277,964745050010 22/07/2019 00:00:00;1277,964745050010 23/07/2019 00:00:00;1283,704440714642 23/07/2019 00:00:00;1283,704440714642 23/07/2019 00:00:00;1283,704440714642 24/07/2019 00:00:00;1291,342537012537 24/07/2019 00:00:00;1291,342537012537 24/07/2019 00:00:00;1291,342537012537 25/07/2019 00:00:00;1289,577617673800 25/07/2019 00:00:00;1289,577617673800 25/07/2019 00:00:00;1289,577617673800 26/07/2019 00:00:00;1282,399290279273 26/07/2019 00:00:00;1282,399290279273 26/07/2019 00:00:00;1282,399290279273 29/07/2019 00:00:00;1294,382944276748 29/07/2019 00:00:00;1294,382944276748 29/07/2019 00:00:00;1294,382944276748 30/07/2019 00:00:00;1281,776377571484 30/07/2019 00:00:00;1281,776377571484 30/07/2019 00:00:00;1281,776377571484 31/07/2019 00:00:00;1270,119011182851 31/07/2019 00:00:00;1270,119011182851 31/07/2019 00:00:00;1270,119011182851 01/08/2019 00:00:00;1281,212789883483 01/08/2019 00:00:00;1281,212789883483 01/08/2019 00:00:00;1281,212789883483 02/08/2019 00:00:00;1283,941740793799 02/08/2019 00:00:00;1283,941740793799 02/08/2019 00:00:00;1283,941740793799 05/08/2019 00:00:00;1266,900628859271 05/08/2019 00:00:00;1266,900628859271 05/08/2019 00:00:00;1266,900628859271 06/08/2019 00:00:00;1260,033757818639 06/08/2019 00:00:00;1260,033757818639 06/08/2019 00:00:00;1260,033757818639 07/08/2019 00:00:00;1266,707822544955 07/08/2019 00:00:00;1266,707822544955 07/08/2019 00:00:00;1266,707822544955 08/08/2019 00:00:00;1270,905067695061 08/08/2019 00:00:00;1270,905067695061 08/08/2019 00:00:00;1270,905067695061 09/08/2019 00:00:00;1274,212437548324 09/08/2019 00:00:00;1274,212437548324 09/08/2019 00:00:00;1274,212437548324 12/08/2019 00:00:00;1273,040768407482 12/08/2019 00:00:00;1273,040768407482 12/08/2019 00:00:00;1273,040768407482 13/08/2019 00:00:00;1262,451252375060 13/08/2019 00:00:00;1262,451252375060 13/08/2019 00:00:00;1262,451252375060 14/08/2019 00:00:00;1257,453119457796 14/08/2019 00:00:00;1257,453119457796 14/08/2019 00:00:00;1257,453119457796 16/08/2019 00:00:00;1269,258798395903 16/08/2019 00:00:00;1269,258798395903 16/08/2019 00:00:00;1269,258798395903 19/08/2019 00:00:00;1276,985882223482 19/08/2019 00:00:00;1276,985882223482 19/08/2019 00:00:00;1276,985882223482 20/08/2019 00:00:00;1260,374876682428 20/08/2019 00:00:00;1260,374876682428 20/08/2019 00:00:00;1260,374876682428 21/08/2019 00:00:00;1272,492011974429 21/08/2019 00:00:00;1272,492011974429 21/08/2019 00:00:00;1272,492011974429 22/08/2019 00:00:00;1268,383754354008 22/08/2019 00:00:00;1268,383754354008 22/08/2019 00:00:00;1268,383754354008 23/08/2019 00:00:00;1269,481267220113 23/08/2019 00:00:00;1269,481267220113 23/08/2019 00:00:00;1269,481267220113 26/08/2019 00:00:00;1266,292547406428 26/08/2019 00:00:00;1266,292547406428 26/08/2019 00:00:00;1266,292547406428 27/08/2019 00:00:00;1277,905420030219 27/08/2019 00:00:00;1277,905420030219 27/08/2019 00:00:00;1277,905420030219 28/08/2019 00:00:00;1274,716700216534 28/08/2019 00:00:00;1274,716700216534 28/08/2019 00:00:00;1274,716700216534 29/08/2019 00:00:00;1266,099741092112 29/08/2019 00:00:00;1266,099741092112 29/08/2019 00:00:00;1266,099741092112 30/08/2019 00:00:00;1294,635075610852 30/08/2019 00:00:00;1294,635075610852 30/08/2019 00:00:00;1294,635075610852 02/09/2019 00:00:00;1285,632503857798 02/09/2019 00:00:00;1285,632503857798 02/09/2019 00:00:00;1285,632503857798 03/09/2019 00:00:00;1280,604708430640 03/09/2019 00:00:00;1280,604708430640 03/09/2019 00:00:00;1280,604708430640 04/09/2019 00:00:00;1282,799734162850 04/09/2019 00:00:00;1282,799734162850 04/09/2019 00:00:00;1282,799734162850 05/09/2019 00:00:00;1277,238013557587 05/09/2019 00:00:00;1277,238013557587 05/09/2019 00:00:00;1277,238013557587 06/09/2019 00:00:00;1274,731531471481 06/09/2019 00:00:00;1274,731531471481 06/09/2019 00:00:00;1274,731531471481 09/09/2019 00:00:00;1262,317771080533 09/09/2019 00:00:00;1262,317771080533 09/09/2019 00:00:00;1262,317771080533 10/09/2019 00:00:00;1264,231002968743 10/09/2019 00:00:00;1264,231002968743 10/09/2019 00:00:00;1264,231002968743 11/09/2019 00:00:00;1273,634018605376 11/09/2019 00:00:00;1273,634018605376 11/09/2019 00:00:00;1273,634018605376 12/09/2019 00:00:00;1267,568035331902 12/09/2019 00:00:00;1267,568035331902 12/09/2019 00:00:00;1267,568035331902 13/09/2019 00:00:00;1269,852048593796 13/09/2019 00:00:00;1269,852048593796 13/09/2019 00:00:00;1269,852048593796 16/09/2019 00:00:00;1260,849476840743 16/09/2019 00:00:00;1260,849476840743 16/09/2019 00:00:00;1260,849476840743 17/09/2019 00:00:00;1278,617320267692 17/09/2019 00:00:00;1278,617320267692 17/09/2019 00:00:00;1278,617320267692 18/09/2019 00:00:00;1291,194224463061 18/09/2019 00:00:00;1291,194224463061 18/09/2019 00:00:00;1291,194224463061 19/09/2019 00:00:00;1298,565358171904 19/09/2019 00:00:00;1298,565358171904 19/09/2019 00:00:00;1298,565358171904 20/09/2019 00:00:00;1304,127078777168 20/09/2019 00:00:00;1304,127078777168 20/09/2019 00:00:00;1304,127078777168 23/09/2019 00:00:00;1297,705145384956 23/09/2019 00:00:00;1297,705145384956 23/09/2019 00:00:00;1297,705145384956 24/09/2019 00:00:00;1299,128945859904 24/09/2019 00:00:00;1299,128945859904 24/09/2019 00:00:00;1299,128945859904 25/09/2019 00:00:00;1301,234984062430 25/09/2019 00:00:00;1301,234984062430 25/09/2019 00:00:00;1301,234984062430 26/09/2019 00:00:00;1321,464815810643 26/09/2019 00:00:00;1321,464815810643 26/09/2019 00:00:00;1321,464815810643 27/09/2019 00:00:00;1319,536752667484 27/09/2019 00:00:00;1319,536752667484 27/09/2019 00:00:00;1319,536752667484 30/09/2019 00:00:00;1328,064724262222 30/09/2019 00:00:00;1328,064724262222 30/09/2019 00:00:00;1328,064724262222 01/10/2019 00:00:00;1323,630179032958 01/10/2019 00:00:00;1323,630179032958 01/10/2019 00:00:00;1323,630179032958 02/10/2019 00:00:00;1304,483028895904 02/10/2019 00:00:00;1304,483028895904 02/10/2019 00:00:00;1304,483028895904 03/10/2019 00:00:00;1307,034004746851 03/10/2019 00:00:00;1307,034004746851 03/10/2019 00:00:00;1307,034004746851 04/10/2019 00:00:00;1322,814460010853 04/10/2019 00:00:00;1322,814460010853 04/10/2019 00:00:00;1322,814460010853 07/10/2019 00:00:00;1330,215256229590 07/10/2019 00:00:00;1330,215256229590 07/10/2019 00:00:00;1330,215256229590 08/10/2019 00:00:00;1325,469254646432 08/10/2019 00:00:00;1325,469254646432 08/10/2019 00:00:00;1325,469254646432 09/10/2019 00:00:00;1335,480351735906 09/10/2019 00:00:00;1335,480351735906 09/10/2019 00:00:00;1335,480351735906 10/10/2019 00:00:00;1334,709126478643 10/10/2019 00:00:00;1334,709126478643 10/10/2019 00:00:00;1334,709126478643 11/10/2019 00:00:00;1341,338697440117 11/10/2019 00:00:00;1341,338697440117 11/10/2019 00:00:00;1341,338697440117 14/10/2019 00:00:00;1341,398022459907 14/10/2019 00:00:00;1341,398022459907 14/10/2019 00:00:00;1341,398022459907 15/10/2019 00:00:00;1355,339402110434 15/10/2019 00:00:00;1355,339402110434 15/10/2019 00:00:00;1355,339402110434 16/10/2019 00:00:00;1355,977146073171 16/10/2019 00:00:00;1355,977146073171 16/10/2019 00:00:00;1355,977146073171 17/10/2019 00:00:00;1365,365330454856 17/10/2019 00:00:00;1365,365330454856 17/10/2019 00:00:00;1365,365330454856 18/10/2019 00:00:00;1361,524035423487 18/10/2019 00:00:00;1361,524035423487 18/10/2019 00:00:00;1361,524035423487 21/10/2019 00:00:00;1355,710183484118 21/10/2019 00:00:00;1355,710183484118 21/10/2019 00:00:00;1355,710183484118 22/10/2019 00:00:00;1360,678653891487 22/10/2019 00:00:00;1360,678653891487 22/10/2019 00:00:00;1360,678653891487 23/10/2019 00:00:00;1364,638598962434 23/10/2019 00:00:00;1364,638598962434 23/10/2019 00:00:00;1364,638598962434 24/10/2019 00:00:00;1354,983451991697 24/10/2019 00:00:00;1354,983451991697 24/10/2019 00:00:00;1354,983451991697 25/10/2019 00:00:00;1353,633807791486 25/10/2019 00:00:00;1353,633807791486 25/10/2019 00:00:00;1353,633807791486 28/10/2019 00:00:00;1354,227057989381 28/10/2019 00:00:00;1354,227057989381 28/10/2019 00:00:00;1354,227057989381 29/10/2019 00:00:00;1358,557784434013 29/10/2019 00:00:00;1358,557784434013 29/10/2019 00:00:00;1358,557784434013 30/10/2019 00:00:00;1367,604849951908 30/10/2019 00:00:00;1367,604849951908 30/10/2019 00:00:00;1367,604849951908 31/10/2019 00:00:00;1371,075363609593 31/10/2019 00:00:00;1371,075363609593 31/10/2019 00:00:00;1371,075363609593 04/11/2019 00:00:00;1376,815059274225 04/11/2019 00:00:00;1376,815059274225 04/11/2019 00:00:00;1376,815059274225 05/11/2019 00:00:00;1372,780957928540 05/11/2019 00:00:00;1372,780957928540 05/11/2019 00:00:00;1372,780957928540 06/11/2019 00:00:00;1376,355290370856 06/11/2019 00:00:00;1376,355290370856 06/11/2019 00:00:00;1376,355290370856 07/11/2019 00:00:00;1370,229982077592 07/11/2019 00:00:00;1370,229982077592 07/11/2019 00:00:00;1370,229982077592 08/11/2019 00:00:00;1365,780605593381 08/11/2019 00:00:00;1365,780605593381 08/11/2019 00:00:00;1365,780605593381 12/11/2019 00:00:00;1362,399079465381 12/11/2019 00:00:00;1362,399079465381 12/11/2019 00:00:00;1362,399079465381 13/11/2019 00:00:00;1367,886643795908 13/11/2019 00:00:00;1367,886643795908 13/11/2019 00:00:00;1367,886643795908 14/11/2019 00:00:00;1375,925183977382 14/11/2019 00:00:00;1375,925183977382 14/11/2019 00:00:00;1375,925183977382 15/11/2019 00:00:00;1377,882909630435 15/11/2019 00:00:00;1377,882909630435 15/11/2019 00:00:00;1377,882909630435 18/11/2019 00:00:00;1396,599953374015 18/11/2019 00:00:00;1396,599953374015 18/11/2019 00:00:00;1396,599953374015 19/11/2019 00:00:00;1397,756791259910 19/11/2019 00:00:00;1397,756791259910 19/11/2019 00:00:00;1397,756791259910 20/11/2019 00:00:00;1382,806886272961 20/11/2019 00:00:00;1382,806886272961 20/11/2019 00:00:00;1382,806886272961 21/11/2019 00:00:00;1371,105026119486 21/11/2019 00:00:00;1371,105026119486 21/11/2019 00:00:00;1371,105026119486 22/11/2019 00:00:00;1369,191794231276 22/11/2019 00:00:00;1369,191794231276 22/11/2019 00:00:00;1369,191794231276 25/11/2019 00:00:00;1373,581845695697 25/11/2019 00:00:00;1373,581845695697 25/11/2019 00:00:00;1373,581845695697 26/11/2019 00:00:00;1387,879175464961 26/11/2019 00:00:00;1387,879175464961 26/11/2019 00:00:00;1387,879175464961 27/11/2019 00:00:00;1386,440543735066 27/11/2019 00:00:00;1386,440543735066 27/11/2019 00:00:00;1386,440543735066 28/11/2019 00:00:00;1386,855818873593 28/11/2019 00:00:00;1386,855818873593 28/11/2019 00:00:00;1386,855818873593 29/11/2019 00:00:00;1385,743474752540 29/11/2019 00:00:00;1385,743474752540 29/11/2019 00:00:00;1385,743474752540 02/12/2019 00:00:00;1370,155825802854 02/12/2019 00:00:00;1370,155825802854 02/12/2019 00:00:00;1370,155825802854 03/12/2019 00:00:00;1369,236287996117 03/12/2019 00:00:00;1369,236287996117 03/12/2019 00:00:00;1369,236287996117 04/12/2019 00:00:00;1369,755381919275 04/12/2019 00:00:00;1369,755381919275 04/12/2019 00:00:00;1369,755381919275 05/12/2019 00:00:00;1368,138775130012 05/12/2019 00:00:00;1368,138775130012 05/12/2019 00:00:00;1368,138775130012 06/12/2019 00:00:00;1380,181754147276 06/12/2019 00:00:00;1380,181754147276 06/12/2019 00:00:00;1380,181754147276 09/12/2019 00:00:00;1380,967810659486 09/12/2019 00:00:00;1380,967810659486 09/12/2019 00:00:00;1380,967810659486 10/12/2019 00:00:00;1387,018962678013 10/12/2019 00:00:00;1387,018962678013 10/12/2019 00:00:00;1387,018962678013 11/12/2019 00:00:00;1377,660440806223 11/12/2019 00:00:00;1377,660440806223 11/12/2019 00:00:00;1377,660440806223 12/12/2019 00:00:00;1363,733892410643 12/12/2019 00:00:00;1363,733892410643 12/12/2019 00:00:00;1363,733892410643 13/12/2019 00:00:00;1364,000854999695 13/12/2019 00:00:00;1364,000854999695 13/12/2019 00:00:00;1364,000854999695 16/12/2019 00:00:00;1375,554402603696 16/12/2019 00:00:00;1375,554402603696 16/12/2019 00:00:00;1375,554402603696 17/12/2019 00:00:00;1374,545877267275 17/12/2019 00:00:00;1374,545877267275 17/12/2019 00:00:00;1374,545877267275 18/12/2019 00:00:00;1378,876603711907 18/12/2019 00:00:00;1378,876603711907 18/12/2019 00:00:00;1378,876603711907 19/12/2019 00:00:00;1385,609993458013 19/12/2019 00:00:00;1385,609993458013 19/12/2019 00:00:00;1385,609993458013 20/12/2019 00:00:00;1391,824289280960 20/12/2019 00:00:00;1391,824289280960 20/12/2019 00:00:00;1391,824289280960 23/12/2019 00:00:00;1393,885833718645 23/12/2019 00:00:00;1393,885833718645 23/12/2019 00:00:00;1393,885833718645 24/12/2019 00:00:00;1395,932546901382 24/12/2019 00:00:00;1395,932546901382 24/12/2019 00:00:00;1395,932546901382 27/12/2019 00:00:00;1409,073038784751 27/12/2019 00:00:00;1409,073038784751 27/12/2019 00:00:00;1409,073038784751 30/12/2019 00:00:00;1402,220998999066 30/12/2019 00:00:00;1402,220998999066 30/12/2019 00:00:00;1402,220998999066 31/12/2019 00:00:00;1402,562117862856 31/12/2019 00:00:00;1402,562117862856 31/12/2019 00:00:00;1402,562117862856 02/01/2020 00:00:00;1410,719308083909 02/01/2020 00:00:00;1410,719308083909 02/01/2020 00:00:00;1410,719308083909 03/01/2020 00:00:00;1420,062998700752 03/01/2020 00:00:00;1420,062998700752 03/01/2020 00:00:00;1420,062998700752 06/01/2020 00:00:00;1408,791244940751 06/01/2020 00:00:00;1408,791244940751 06/01/2020 00:00:00;1408,791244940751 07/01/2020 00:00:00;1413,062646365593 07/01/2020 00:00:00;1413,062646365593 07/01/2020 00:00:00;1413,062646365593 08/01/2020 00:00:00;1402,695599157382 08/01/2020 00:00:00;1402,695599157382 08/01/2020 00:00:00;1402,695599157382 09/01/2020 00:00:00;1403,629968219066 09/01/2020 00:00:00;1403,629968219066 09/01/2020 00:00:00;1403,629968219066 10/01/2020 00:00:00;1402,769755432118 10/01/2020 00:00:00;1402,769755432118 10/01/2020 00:00:00;1402,769755432118 13/01/2020 00:00:00;1408,909894980329 13/01/2020 00:00:00;1408,909894980329 13/01/2020 00:00:00;1408,909894980329 14/01/2020 00:00:00;1412,261758598435 14/01/2020 00:00:00;1412,261758598435 14/01/2020 00:00:00;1412,261758598435 15/01/2020 00:00:00;1415,405984647277 15/01/2020 00:00:00;1415,405984647277 15/01/2020 00:00:00;1415,405984647277 16/01/2020 00:00:00;1426,010331934646 16/01/2020 00:00:00;1426,010331934646 16/01/2020 00:00:00;1426,010331934646 17/01/2020 00:00:00;1429,703314416541 17/01/2020 00:00:00;1429,703314416541 17/01/2020 00:00:00;1429,703314416541 20/01/2020 00:00:00;1430,400383399068 20/01/2020 00:00:00;1430,400383399068 20/01/2020 00:00:00;1430,400383399068 21/01/2020 00:00:00;1433,707753252331 21/01/2020 00:00:00;1433,707753252331 21/01/2020 00:00:00;1433,707753252331 22/01/2020 00:00:00;1437,578710793595 22/01/2020 00:00:00;1437,578710793595 22/01/2020 00:00:00;1437,578710793595 23/01/2020 00:00:00;1437,385904479279 23/01/2020 00:00:00;1437,385904479279 23/01/2020 00:00:00;1437,385904479279 24/01/2020 00:00:00;1451,787053033175 24/01/2020 00:00:00;1451,787053033175 24/01/2020 00:00:00;1451,787053033175 27/01/2020 00:00:00;1429,540170612120 27/01/2020 00:00:00;1429,540170612120 27/01/2020 00:00:00;1429,540170612120 28/01/2020 00:00:00;1435,398516316331 28/01/2020 00:00:00;1435,398516316331 28/01/2020 00:00:00;1435,398516316331 29/01/2020 00:00:00;1450,526396362648 29/01/2020 00:00:00;1450,526396362648 29/01/2020 00:00:00;1450,526396362648 30/01/2020 00:00:00;1444,994338267279 30/01/2020 00:00:00;1444,994338267279 30/01/2020 00:00:00;1444,994338267279 31/01/2020 00:00:00;1447,233857764332 31/01/2020 00:00:00;1447,233857764332 31/01/2020 00:00:00;1447,233857764332 03/02/2020 00:00:00;1447,708457922647 03/02/2020 00:00:00;1447,708457922647 03/02/2020 00:00:00;1447,708457922647 04/02/2020 00:00:00;1451,772221778227 04/02/2020 00:00:00;1451,772221778227 04/02/2020 00:00:00;1451,772221778227 05/02/2020 00:00:00;1452,306146956332 05/02/2020 00:00:00;1452,306146956332 05/02/2020 00:00:00;1452,306146956332 06/02/2020 00:00:00;1463,355431892122 06/02/2020 00:00:00;1463,355431892122 06/02/2020 00:00:00;1463,355431892122 07/02/2020 00:00:00;1464,601257307701 07/02/2020 00:00:00;1464,601257307701 07/02/2020 00:00:00;1464,601257307701 10/02/2020 00:00:00;1475,175942085176 10/02/2020 00:00:00;1475,175942085176 10/02/2020 00:00:00;1475,175942085176 11/02/2020 00:00:00;1486,536683374861 11/02/2020 00:00:00;1486,536683374861 11/02/2020 00:00:00;1486,536683374861 12/02/2020 00:00:00;1484,311995132755 12/02/2020 00:00:00;1484,311995132755 12/02/2020 00:00:00;1484,311995132755 13/02/2020 00:00:00;1489,680909423703 13/02/2020 00:00:00;1489,680909423703 13/02/2020 00:00:00;1489,680909423703 14/02/2020 00:00:00;1512,862160906442 14/02/2020 00:00:00;1512,862160906442 14/02/2020 00:00:00;1512,862160906442 17/02/2020 00:00:00;1508,353459402441 17/02/2020 00:00:00;1508,353459402441 17/02/2020 00:00:00;1508,353459402441 18/02/2020 00:00:00;1513,292267299915 18/02/2020 00:00:00;1513,292267299915 18/02/2020 00:00:00;1513,292267299915 19/02/2020 00:00:00;1523,718639527916 19/02/2020 00:00:00;1523,718639527916 19/02/2020 00:00:00;1523,718639527916 20/02/2020 00:00:00;1514,137648831915 20/02/2020 00:00:00;1514,137648831915 20/02/2020 00:00:00;1514,137648831915 21/02/2020 00:00:00;1514,938536599073 21/02/2020 00:00:00;1514,938536599073 21/02/2020 00:00:00;1514,938536599073 24/02/2020 00:00:00;1485,542989293386 24/02/2020 00:00:00;1485,542989293386 24/02/2020 00:00:00;1485,542989293386 25/02/2020 00:00:00;1460,092555803700 25/02/2020 00:00:00;1460,092555803700 25/02/2020 00:00:00;1460,092555803700 26/02/2020 00:00:00;1452,395134486015 26/02/2020 00:00:00;1452,395134486015 26/02/2020 00:00:00;1452,395134486015 27/02/2020 00:00:00;1408,568776116538 27/02/2020 00:00:00;1408,568776116538 27/02/2020 00:00:00;1408,568776116538 28/02/2020 00:00:00;1355,650858464323 28/02/2020 00:00:00;1355,650858464323 28/02/2020 00:00:00;1355,650858464323 02/03/2020 00:00:00;1364,460623903060 02/03/2020 00:00:00;1364,460623903060 02/03/2020 00:00:00;1364,460623903060 03/03/2020 00:00:00;1394,612565211062 03/03/2020 00:00:00;1394,612565211062 03/03/2020 00:00:00;1394,612565211062 04/03/2020 00:00:00;1419,988842426012 04/03/2020 00:00:00;1419,988842426012 04/03/2020 00:00:00;1419,988842426012 05/03/2020 00:00:00;1404,593999790642 05/03/2020 00:00:00;1404,593999790642 05/03/2020 00:00:00;1404,593999790642 06/03/2020 00:00:00;1368,420568974008 06/03/2020 00:00:00;1368,420568974008 06/03/2020 00:00:00;1368,420568974008 09/03/2020 00:00:00;1295,599107182423 09/03/2020 00:00:00;1295,599107182423 09/03/2020 00:00:00;1295,599107182423 10/03/2020 00:00:00;1256,770881730209 10/03/2020 00:00:00;1256,770881730209 10/03/2020 00:00:00;1256,770881730209 11/03/2020 00:00:00;1244,683408948102 11/03/2020 00:00:00;1244,683408948102 11/03/2020 00:00:00;1244,683408948102 12/03/2020 00:00:00;1101,784267530196 12/03/2020 00:00:00;1101,784267530196 12/03/2020 00:00:00;1101,784267530196 13/03/2020 00:00:00;1084,209230417563 13/03/2020 00:00:00;1084,209230417563 13/03/2020 00:00:00;1084,209230417563 16/03/2020 00:00:00;977,379701031659 16/03/2020 00:00:00;977,379701031659 16/03/2020 00:00:00;977,379701031659 17/03/2020 00:00:00;933,583005172077 17/03/2020 00:00:00;933,583005172077 17/03/2020 00:00:00;933,583005172077 18/03/2020 00:00:00;895,288704897968 18/03/2020 00:00:00;895,288704897968 18/03/2020 00:00:00;895,288704897968 19/03/2020 00:00:00;934,991974392077 19/03/2020 00:00:00;934,991974392077 19/03/2020 00:00:00;934,991974392077 20/03/2020 00:00:00;1000,323652435240 20/03/2020 00:00:00;1000,323652435240 20/03/2020 00:00:00;1000,323652435240 23/03/2020 00:00:00;958,825801092500 23/03/2020 00:00:00;958,825801092500 23/03/2020 00:00:00;958,825801092500 24/03/2020 00:00:00;1047,012443009559 24/03/2020 00:00:00;1047,012443009559 24/03/2020 00:00:00;1047,012443009559 25/03/2020 00:00:00;1062,600091959245 25/03/2020 00:00:00;1062,600091959245 25/03/2020 00:00:00;1062,600091959245 26/03/2020 00:00:00;1082,770598687667 26/03/2020 00:00:00;1082,770598687667 26/03/2020 00:00:00;1082,770598687667 27/03/2020 00:00:00;1047,205249323875 27/03/2020 00:00:00;1047,205249323875 27/03/2020 00:00:00;1047,205249323875 30/03/2020 00:00:00;1058,373184299244 30/03/2020 00:00:00;1058,373184299244 30/03/2020 00:00:00;1058,373184299244 31/03/2020 00:00:00;1076,482146589983 31/03/2020 00:00:00;1076,482146589983 31/03/2020 00:00:00;1076,482146589983 01/04/2020 00:00:00;1048,302762189980 01/04/2020 00:00:00;1048,302762189980 01/04/2020 00:00:00;1048,302762189980 02/04/2020 00:00:00;1062,466610664718 02/04/2020 00:00:00;1062,466610664718 02/04/2020 00:00:00;1062,466610664718 03/04/2020 00:00:00;1050,379137882612 03/04/2020 00:00:00;1050,379137882612 03/04/2020 00:00:00;1050,379137882612 06/04/2020 00:00:00;1077,624153220930 06/04/2020 00:00:00;1077,624153220930 06/04/2020 00:00:00;1077,624153220930 07/04/2020 00:00:00;1095,377165392931 07/04/2020 00:00:00;1095,377165392931 07/04/2020 00:00:00;1095,377165392931 08/04/2020 00:00:00;1100,953717253142 08/04/2020 00:00:00;1100,953717253142 08/04/2020 00:00:00;1100,953717253142 09/04/2020 00:00:00;1130,438252088513 09/04/2020 00:00:00;1130,438252088513 09/04/2020 00:00:00;1130,438252088513 14/04/2020 00:00:00;1101,873255059879 14/04/2020 00:00:00;1101,873255059879 14/04/2020 00:00:00;1101,873255059879 15/04/2020 00:00:00;1080,531079190614 15/04/2020 00:00:00;1080,531079190614 15/04/2020 00:00:00;1080,531079190614 16/04/2020 00:00:00;1075,888896392087 16/04/2020 00:00:00;1075,888896392087 16/04/2020 00:00:00;1075,888896392087 17/04/2020 00:00:00;1094,947058999457 17/04/2020 00:00:00;1094,947058999457 17/04/2020 00:00:00;1094,947058999457 20/04/2020 00:00:00;1087,116156387246 20/04/2020 00:00:00;1087,116156387246 20/04/2020 00:00:00;1087,116156387246 21/04/2020 00:00:00;1067,946605677715 21/04/2020 00:00:00;1067,946605677715 21/04/2020 00:00:00;1067,946605677715 22/04/2020 00:00:00;1074,475831842203 22/04/2020 00:00:00;1074,475831842203 22/04/2020 00:00:00;1074,475831842203 23/04/2020 00:00:00;1083,674643088722 23/04/2020 00:00:00;1083,674643088722 23/04/2020 00:00:00;1083,674643088722 24/04/2020 00:00:00;1075,794542545375 24/04/2020 00:00:00;1075,794542545375 24/04/2020 00:00:00;1075,794542545375 27/04/2020 00:00:00;1084,124934548342 27/04/2020 00:00:00;1084,124934548342 27/04/2020 00:00:00;1084,124934548342 28/04/2020 00:00:00;1092,358835524248 28/04/2020 00:00:00;1092,358835524248 28/04/2020 00:00:00;1092,358835524248 29/04/2020 00:00:00;1115,146799748582 29/04/2020 00:00:00;1115,146799748582 29/04/2020 00:00:00;1115,146799748582 30/04/2020 00:00:00;1112,493296504393 30/04/2020 00:00:00;1112,493296504393 30/04/2020 00:00:00;1112,493296504393 04/05/2020 00:00:00;1074,234604274549 04/05/2020 00:00:00;1074,234604274549 04/05/2020 00:00:00;1074,234604274549 05/05/2020 00:00:00;1100,222854229752 05/05/2020 00:00:00;1100,222854229752 05/05/2020 00:00:00;1100,222854229752 06/05/2020 00:00:00;1090,268196604584 06/05/2020 00:00:00;1090,268196604584 06/05/2020 00:00:00;1090,268196604584 07/05/2020 00:00:00;1109,968447962953 07/05/2020 00:00:00;1109,968447962953 07/05/2020 00:00:00;1109,968447962953 11/05/2020 00:00:00;1110,788621692975 11/05/2020 00:00:00;1110,788621692975 11/05/2020 00:00:00;1110,788621692975 12/05/2020 00:00:00;1094,931929579218 12/05/2020 00:00:00;1094,931929579218 12/05/2020 00:00:00;1094,931929579218 13/05/2020 00:00:00;1080,200966114512 13/05/2020 00:00:00;1080,200966114512 13/05/2020 00:00:00;1080,200966114512 14/05/2020 00:00:00;1067,882278326340 14/05/2020 00:00:00;1067,882278326340 14/05/2020 00:00:00;1067,882278326340 15/05/2020 00:00:00;1068,509470002239 15/05/2020 00:00:00;1068,509470002239 15/05/2020 00:00:00;1068,509470002239 18/05/2020 00:00:00;1094,738947525095 18/05/2020 00:00:00;1094,738947525095 18/05/2020 00:00:00;1094,738947525095 19/05/2020 00:00:00;1088,901240387881 19/05/2020 00:00:00;1088,901240387881 19/05/2020 00:00:00;1088,901240387881 20/05/2020 00:00:00;1081,809149898868 20/05/2020 00:00:00;1081,809149898868 20/05/2020 00:00:00;1081,809149898868 22/05/2020 00:00:00;1085,057681143268 22/05/2020 00:00:00;1085,057681143268 22/05/2020 00:00:00;1085,057681143268 25/05/2020 00:00:00;1110,595639638852 25/05/2020 00:00:00;1110,595639638852 25/05/2020 00:00:00;1110,595639638852 26/05/2020 00:00:00;1122,222808399750 26/05/2020 00:00:00;1122,222808399750 26/05/2020 00:00:00;1122,222808399750 27/05/2020 00:00:00;1127,368996509691 27/05/2020 00:00:00;1127,368996509691 27/05/2020 00:00:00;1127,368996509691 28/05/2020 00:00:00;1149,208132301255 28/05/2020 00:00:00;1149,208132301255 28/05/2020 00:00:00;1149,208132301255 29/05/2020 00:00:00;1140,154057595327 29/05/2020 00:00:00;1140,154057595327 29/05/2020 00:00:00;1140,154057595327 02/06/2020 00:00:00;1193,658332100872 02/06/2020 00:00:00;1193,658332100872 02/06/2020 00:00:00;1193,658332100872 03/06/2020 00:00:00;1224,133414814430 03/06/2020 00:00:00;1224,133414814430 03/06/2020 00:00:00;1224,133414814430 04/06/2020 00:00:00;1233,476962601542 04/06/2020 00:00:00;1233,476962601542 04/06/2020 00:00:00;1233,476962601542 05/06/2020 00:00:00;1258,693284340254 05/06/2020 00:00:00;1258,693284340254 05/06/2020 00:00:00;1258,693284340254 08/06/2020 00:00:00;1242,289809739816 08/06/2020 00:00:00;1242,289809739816 08/06/2020 00:00:00;1242,289809739816 09/06/2020 00:00:00;1216,864424109138 09/06/2020 00:00:00;1216,864424109138 09/06/2020 00:00:00;1216,864424109138 10/06/2020 00:00:00;1204,835209402150 10/06/2020 00:00:00;1204,835209402150 10/06/2020 00:00:00;1204,835209402150 11/06/2020 00:00:00;1171,143759119878 11/06/2020 00:00:00;1171,143759119878 11/06/2020 00:00:00;1171,143759119878 12/06/2020 00:00:00;1185,649576854775 12/06/2020 00:00:00;1185,649576854775 12/06/2020 00:00:00;1185,649576854775 15/06/2020 00:00:00;1189,637872639980 15/06/2020 00:00:00;1189,637872639980 15/06/2020 00:00:00;1189,637872639980 16/06/2020 00:00:00;1207,086666700249 16/06/2020 00:00:00;1207,086666700249 16/06/2020 00:00:00;1207,086666700249 17/06/2020 00:00:00;1207,617367349087 17/06/2020 00:00:00;1207,617367349087 17/06/2020 00:00:00;1207,617367349087 18/06/2020 00:00:00;1211,669990485665 18/06/2020 00:00:00;1211,669990485665 18/06/2020 00:00:00;1211,669990485665 19/06/2020 00:00:00;1193,577922911653 19/06/2020 00:00:00;1193,577922911653 19/06/2020 00:00:00;1193,577922911653 22/06/2020 00:00:00;1189,541381612918 22/06/2020 00:00:00;1189,541381612918 22/06/2020 00:00:00;1189,541381612918 23/06/2020 00:00:00;1191,358629289241 23/06/2020 00:00:00;1191,358629289241 23/06/2020 00:00:00;1191,358629289241 24/06/2020 00:00:00;1161,398165386677 24/06/2020 00:00:00;1161,398165386677 24/06/2020 00:00:00;1161,398165386677 25/06/2020 00:00:00;1161,140855981179 25/06/2020 00:00:00;1161,140855981179 25/06/2020 00:00:00;1161,140855981179 26/06/2020 00:00:00;1165,901079982875 26/06/2020 00:00:00;1165,901079982875 26/06/2020 00:00:00;1165,901079982875 29/06/2020 00:00:00;1158,165715980120 29/06/2020 00:00:00;1158,165715980120 29/06/2020 00:00:00;1158,165715980120 30/06/2020 00:00:00;1164,775351333825 30/06/2020 00:00:00;1164,775351333825 30/06/2020 00:00:00;1164,775351333825 01/07/2020 00:00:00;1175,437609824110 01/07/2020 00:00:00;1175,437609824110 01/07/2020 00:00:00;1175,437609824110 02/07/2020 00:00:00;1192,613012641039 02/07/2020 00:00:00;1192,613012641039 02/07/2020 00:00:00;1192,613012641039 03/07/2020 00:00:00;1191,213892748648 03/07/2020 00:00:00;1191,213892748648 03/07/2020 00:00:00;1191,213892748648 06/07/2020 00:00:00;1209,868824647185 06/07/2020 00:00:00;1209,868824647185 06/07/2020 00:00:00;1209,868824647185 07/07/2020 00:00:00;1191,648102370424 07/07/2020 00:00:00;1191,648102370424 07/07/2020 00:00:00;1191,648102370424 08/07/2020 00:00:00;1188,528225828772 08/07/2020 00:00:00;1188,528225828772 08/07/2020 00:00:00;1188,528225828772 09/07/2020 00:00:00;1176,418601932567 09/07/2020 00:00:00;1176,418601932567 09/07/2020 00:00:00;1176,418601932567 10/07/2020 00:00:00;1187,370333504035 10/07/2020 00:00:00;1187,370333504035 10/07/2020 00:00:00;1187,370333504035 13/07/2020 00:00:00;1189,107171991141 13/07/2020 00:00:00;1189,107171991141 13/07/2020 00:00:00;1189,107171991141 15/07/2020 00:00:00;1178,846959446945 15/07/2020 00:00:00;1178,846959446945 15/07/2020 00:00:00;1178,846959446945 16/07/2020 00:00:00;1167,895227875476 16/07/2020 00:00:00;1167,895227875476 16/07/2020 00:00:00;1167,895227875476 17/07/2020 00:00:00;1162,958103657501 17/07/2020 00:00:00;1162,958103657501 17/07/2020 00:00:00;1162,958103657501 20/07/2020 00:00:00;1174,038489931719 20/07/2020 00:00:00;1174,038489931719 20/07/2020 00:00:00;1174,038489931719 21/07/2020 00:00:00;1185,746067881835 21/07/2020 00:00:00;1185,746067881835 21/07/2020 00:00:00;1185,746067881835 22/07/2020 00:00:00;1189,139335666827 22/07/2020 00:00:00;1189,139335666827 22/07/2020 00:00:00;1189,139335666827 23/07/2020 00:00:00;1173,105743336792 23/07/2020 00:00:00;1173,105743336792 23/07/2020 00:00:00;1173,105743336792 24/07/2020 00:00:00;1164,566287441858 24/07/2020 00:00:00;1164,566287441858 24/07/2020 00:00:00;1164,566287441858 27/07/2020 00:00:00;1145,991764732538 27/07/2020 00:00:00;1145,991764732538 27/07/2020 00:00:00;1145,991764732538 28/07/2020 00:00:00;1166,914235767018 28/07/2020 00:00:00;1166,914235767018 28/07/2020 00:00:00;1166,914235767018 29/07/2020 00:00:00;1189,058926477609 29/07/2020 00:00:00;1189,058926477609 29/07/2020 00:00:00;1189,058926477609 30/07/2020 00:00:00;1169,197856740805 30/07/2020 00:00:00;1169,197856740805 30/07/2020 00:00:00;1169,197856740805 31/07/2020 00:00:00;1174,665681607617 31/07/2020 00:00:00;1174,665681607617 31/07/2020 00:00:00;1174,665681607617 03/08/2020 00:00:00;1174,906909175271 03/08/2020 00:00:00;1174,906909175271 03/08/2020 00:00:00;1174,906909175271 04/08/2020 00:00:00;1188,865944423486 04/08/2020 00:00:00;1188,865944423486 04/08/2020 00:00:00;1188,865944423486 05/08/2020 00:00:00;1207,424385294962 05/08/2020 00:00:00;1207,424385294962 05/08/2020 00:00:00;1207,424385294962 06/08/2020 00:00:00;1206,057429078258 06/08/2020 00:00:00;1206,057429078258 06/08/2020 00:00:00;1206,057429078258 07/08/2020 00:00:00;1214,403902919069 07/08/2020 00:00:00;1214,403902919069 07/08/2020 00:00:00;1214,403902919069 10/08/2020 00:00:00;1218,376116866430 10/08/2020 00:00:00;1218,376116866430 10/08/2020 00:00:00;1218,376116866430 11/08/2020 00:00:00;1220,595410488842 11/08/2020 00:00:00;1220,595410488842 11/08/2020 00:00:00;1220,595410488842 12/08/2020 00:00:00;1222,444821840852 12/08/2020 00:00:00;1222,444821840852 12/08/2020 00:00:00;1222,444821840852 13/08/2020 00:00:00;1218,295707677212 13/08/2020 00:00:00;1218,295707677212 13/08/2020 00:00:00;1218,295707677212 14/08/2020 00:00:00;1209,418533187563 14/08/2020 00:00:00;1209,418533187563 14/08/2020 00:00:00;1209,418533187563 17/08/2020 00:00:00;1205,977019889040 17/08/2020 00:00:00;1205,977019889040 17/08/2020 00:00:00;1205,977019889040 18/08/2020 00:00:00;1190,377637180781 18/08/2020 00:00:00;1190,377637180781 18/08/2020 00:00:00;1190,377637180781 19/08/2020 00:00:00;1186,807469179509 19/08/2020 00:00:00;1186,807469179509 19/08/2020 00:00:00;1186,807469179509 20/08/2020 00:00:00;1214,950685405750 20/08/2020 00:00:00;1214,950685405750 20/08/2020 00:00:00;1214,950685405750 21/08/2020 00:00:00;1216,060332216956 21/08/2020 00:00:00;1216,060332216956 21/08/2020 00:00:00;1216,060332216956 24/08/2020 00:00:00;1219,357108974887 24/08/2020 00:00:00;1219,357108974887 24/08/2020 00:00:00;1219,357108974887 25/08/2020 00:00:00;1209,643678917373 25/08/2020 00:00:00;1209,643678917373 25/08/2020 00:00:00;1209,643678917373 26/08/2020 00:00:00;1228,861475140435 26/08/2020 00:00:00;1228,861475140435 26/08/2020 00:00:00;1228,861475140435 27/08/2020 00:00:00;1214,371739243381 27/08/2020 00:00:00;1214,371739243381 27/08/2020 00:00:00;1214,371739243381 28/08/2020 00:00:00;1218,826408326049 28/08/2020 00:00:00;1218,826408326049 28/08/2020 00:00:00;1218,826408326049 31/08/2020 00:00:00;1211,042798809763 31/08/2020 00:00:00;1211,042798809763 31/08/2020 00:00:00;1211,042798809763 01/09/2020 00:00:00;1214,854194378688 01/09/2020 00:00:00;1214,854194378688 01/09/2020 00:00:00;1214,854194378688 02/09/2020 00:00:00;1228,137792437474 02/09/2020 00:00:00;1228,137792437474 02/09/2020 00:00:00;1228,137792437474 03/09/2020 00:00:00;1224,036923787364 03/09/2020 00:00:00;1224,036923787364 03/09/2020 00:00:00;1224,036923787364 04/09/2020 00:00:00;1183,494610583733 04/09/2020 00:00:00;1183,494610583733 04/09/2020 00:00:00;1183,494610583733 07/09/2020 00:00:00;1203,950708320750 07/09/2020 00:00:00;1203,950708320750 07/09/2020 00:00:00;1203,950708320750 08/09/2020 00:00:00;1197,550136859010 08/09/2020 00:00:00;1197,550136859010 08/09/2020 00:00:00;1197,550136859010 09/09/2020 00:00:00;1215,352731351838 09/09/2020 00:00:00;1215,352731351838 09/09/2020 00:00:00;1215,352731351838 10/09/2020 00:00:00;1213,503319999828 10/09/2020 00:00:00;1213,503319999828 10/09/2020 00:00:00;1213,503319999828 11/09/2020 00:00:00;1205,687546807855 11/09/2020 00:00:00;1205,687546807855 11/09/2020 00:00:00;1205,687546807855 14/09/2020 00:00:00;1206,684620754156 14/09/2020 00:00:00;1206,684620754156 14/09/2020 00:00:00;1206,684620754156 15/09/2020 00:00:00;1212,827882810398 15/09/2020 00:00:00;1212,827882810398 15/09/2020 00:00:00;1212,827882810398 16/09/2020 00:00:00;1226,207971896245 16/09/2020 00:00:00;1226,207971896245 16/09/2020 00:00:00;1226,207971896245 17/09/2020 00:00:00;1217,941907244652 17/09/2020 00:00:00;1217,941907244652 17/09/2020 00:00:00;1217,941907244652 18/09/2020 00:00:00;1201,860069401085 18/09/2020 00:00:00;1201,860069401085 18/09/2020 00:00:00;1201,860069401085 21/09/2020 00:00:00;1164,196405171453 21/09/2020 00:00:00;1164,196405171453 21/09/2020 00:00:00;1164,196405171453 22/09/2020 00:00:00;1166,865990253485 22/09/2020 00:00:00;1166,865990253485 22/09/2020 00:00:00;1166,865990253485 23/09/2020 00:00:00;1152,794382140365 23/09/2020 00:00:00;1152,794382140365 23/09/2020 00:00:00;1152,794382140365 24/09/2020 00:00:00;1152,440581707806 24/09/2020 00:00:00;1152,440581707806 24/09/2020 00:00:00;1152,440581707806 25/09/2020 00:00:00;1145,959601056849 25/09/2020 00:00:00;1145,959601056849 25/09/2020 00:00:00;1145,959601056849 28/09/2020 00:00:00;1170,066275984355 28/09/2020 00:00:00;1170,066275984355 28/09/2020 00:00:00;1170,066275984355 29/09/2020 00:00:00;1157,651097169121 29/09/2020 00:00:00;1157,651097169121 29/09/2020 00:00:00;1157,651097169121 30/09/2020 00:00:00;1175,823573932351 30/09/2020 00:00:00;1175,823573932351 30/09/2020 00:00:00;1175,823573932351 01/10/2020 00:00:00;1183,398119556671 01/10/2020 00:00:00;1183,398119556671 01/10/2020 00:00:00;1183,398119556671 02/10/2020 00:00:00;1183,623265286481 02/10/2020 00:00:00;1183,623265286481 02/10/2020 00:00:00;1183,623265286481 05/10/2020 00:00:00;1195,009206479726 05/10/2020 00:00:00;1195,009206479726 05/10/2020 00:00:00;1195,009206479726 06/10/2020 00:00:00;1200,605686049287 06/10/2020 00:00:00;1200,605686049287 06/10/2020 00:00:00;1200,605686049287 07/10/2020 00:00:00;1185,649576854770 07/10/2020 00:00:00;1185,649576854770 07/10/2020 00:00:00;1185,649576854770 08/10/2020 00:00:00;1195,443416101502 08/10/2020 00:00:00;1195,443416101502 08/10/2020 00:00:00;1195,443416101502 09/10/2020 00:00:00;1194,494587668731 09/10/2020 00:00:00;1194,494587668731 09/10/2020 00:00:00;1194,494587668731 12/10/2020 00:00:00;1202,406851887766 12/10/2020 00:00:00;1202,406851887766 12/10/2020 00:00:00;1202,406851887766 13/10/2020 00:00:00;1192,017984640822 13/10/2020 00:00:00;1192,017984640822 13/10/2020 00:00:00;1192,017984640822 14/10/2020 00:00:00;1187,113024098534 14/10/2020 00:00:00;1187,113024098534 14/10/2020 00:00:00;1187,113024098534 15/10/2020 00:00:00;1181,066253069353 15/10/2020 00:00:00;1181,066253069353 15/10/2020 00:00:00;1181,066253069353 16/10/2020 00:00:00;1160,947873927052 16/10/2020 00:00:00;1160,947873927052 16/10/2020 00:00:00;1160,947873927052 19/10/2020 00:00:00;1167,139381496825 19/10/2020 00:00:00;1167,139381496825 19/10/2020 00:00:00;1167,139381496825 20/10/2020 00:00:00;1171,368904849683 20/10/2020 00:00:00;1171,368904849683 20/10/2020 00:00:00;1171,368904849683 21/10/2020 00:00:00;1149,674505598712 21/10/2020 00:00:00;1149,674505598712 21/10/2020 00:00:00;1149,674505598712 22/10/2020 00:00:00;1149,095559436343 22/10/2020 00:00:00;1149,095559436343 22/10/2020 00:00:00;1149,095559436343 23/10/2020 00:00:00;1149,465441706745 23/10/2020 00:00:00;1149,465441706745 23/10/2020 00:00:00;1149,465441706745 26/10/2020 00:00:00;1132,643839322375 26/10/2020 00:00:00;1132,643839322375 26/10/2020 00:00:00;1132,643839322375 27/10/2020 00:00:00;1119,392404939276 27/10/2020 00:00:00;1119,392404939276 27/10/2020 00:00:00;1119,392404939276 28/10/2020 00:00:00;1081,728740709644 28/10/2020 00:00:00;1081,728740709644 28/10/2020 00:00:00;1081,728740709644 29/10/2020 00:00:00;1098,260870012830 29/10/2020 00:00:00;1098,260870012830 29/10/2020 00:00:00;1098,260870012830 30/10/2020 00:00:00;1105,690679096558 30/10/2020 00:00:00;1105,690679096558 30/10/2020 00:00:00;1105,690679096558 02/11/2020 00:00:00;1117,575157262953 02/11/2020 00:00:00;1117,575157262953 02/11/2020 00:00:00;1117,575157262953 03/11/2020 00:00:00;1133,640913268676 03/11/2020 00:00:00;1133,640913268676 03/11/2020 00:00:00;1133,640913268676 04/11/2020 00:00:00;1158,728580304639 04/11/2020 00:00:00;1158,728580304639 04/11/2020 00:00:00;1158,728580304639 05/11/2020 00:00:00;1167,091135983294 05/11/2020 00:00:00;1167,091135983294 05/11/2020 00:00:00;1167,091135983294 06/11/2020 00:00:00;1164,341141712044 06/11/2020 00:00:00;1164,341141712044 06/11/2020 00:00:00;1164,341141712044 09/11/2020 00:00:00;1196,939027020953 09/11/2020 00:00:00;1196,939027020953 09/11/2020 00:00:00;1196,939027020953 10/11/2020 00:00:00;1213,374665297077 10/11/2020 00:00:00;1213,374665297077 10/11/2020 00:00:00;1213,374665297077 12/11/2020 00:00:00;1231,804451465804 12/11/2020 00:00:00;1231,804451465804 12/11/2020 00:00:00;1231,804451465804 13/11/2020 00:00:00;1224,165578490110 13/11/2020 00:00:00;1224,165578490110 13/11/2020 00:00:00;1224,165578490110 16/11/2020 00:00:00;1237,465258386739 16/11/2020 00:00:00;1237,465258386739 16/11/2020 00:00:00;1237,465258386739 17/11/2020 00:00:00;1235,406783142763 17/11/2020 00:00:00;1235,406783142763 17/11/2020 00:00:00;1235,406783142763 18/11/2020 00:00:00;1245,120213200277 18/11/2020 00:00:00;1245,120213200277 18/11/2020 00:00:00;1245,120213200277 19/11/2020 00:00:00;1242,772264875116 19/11/2020 00:00:00;1242,772264875116 19/11/2020 00:00:00;1242,772264875116 20/11/2020 00:00:00;1239,202096873844 20/11/2020 00:00:00;1239,202096873844 20/11/2020 00:00:00;1239,202096873844 23/11/2020 00:00:00;1229,987203789481 23/11/2020 00:00:00;1229,987203789481 23/11/2020 00:00:00;1229,987203789481 24/11/2020 00:00:00;1231,611469411681 24/11/2020 00:00:00;1231,611469411681 24/11/2020 00:00:00;1231,611469411681 25/11/2020 00:00:00;1241,807354604502 25/11/2020 00:00:00;1241,807354604502 25/11/2020 00:00:00;1241,807354604502 26/11/2020 00:00:00;1245,972550605985 26/11/2020 00:00:00;1245,972550605985 26/11/2020 00:00:00;1245,972550605985 27/11/2020 00:00:00;1240,633380441921 27/11/2020 00:00:00;1240,633380441921 27/11/2020 00:00:00;1240,633380441921 30/11/2020 00:00:00;1235,390701304919 30/11/2020 00:00:00;1235,390701304919 30/11/2020 00:00:00;1235,390701304919 01/12/2020 00:00:00;1241,839518280189 01/12/2020 00:00:00;1241,839518280189 01/12/2020 00:00:00;1241,839518280189 02/12/2020 00:00:00;1233,042752979758 02/12/2020 00:00:00;1233,042752979758 02/12/2020 00:00:00;1233,042752979758 03/12/2020 00:00:00;1237,995959035576 03/12/2020 00:00:00;1237,995959035576 03/12/2020 00:00:00;1237,995959035576 04/12/2020 00:00:00;1247,307343147001 04/12/2020 00:00:00;1247,307343147001 04/12/2020 00:00:00;1247,307343147001 07/12/2020 00:00:00;1246,197696335795 07/12/2020 00:00:00;1246,197696335795 07/12/2020 00:00:00;1246,197696335795 08/12/2020 00:00:00;1248,240089741928 08/12/2020 00:00:00;1248,240089741928 08/12/2020 00:00:00;1248,240089741928 09/12/2020 00:00:00;1240,086597955240 09/12/2020 00:00:00;1240,086597955240 09/12/2020 00:00:00;1240,086597955240 10/12/2020 00:00:00;1242,740101199428 10/12/2020 00:00:00;1242,740101199428 10/12/2020 00:00:00;1242,740101199428 11/12/2020 00:00:00;1246,728396984632 11/12/2020 00:00:00;1246,728396984632 11/12/2020 00:00:00;1246,728396984632 14/12/2020 00:00:00;1244,653839902812 14/12/2020 00:00:00;1244,653839902812 14/12/2020 00:00:00;1244,653839902812 15/12/2020 00:00:00;1245,859977741080 15/12/2020 00:00:00;1245,859977741080 15/12/2020 00:00:00;1245,859977741080 16/12/2020 00:00:00;1257,631883042570 16/12/2020 00:00:00;1257,631883042570 16/12/2020 00:00:00;1257,631883042570 17/12/2020 00:00:00;1266,332157315939 17/12/2020 00:00:00;1266,332157315939 17/12/2020 00:00:00;1266,332157315939 18/12/2020 00:00:00;1247,741552768777 18/12/2020 00:00:00;1247,741552768777 18/12/2020 00:00:00;1247,741552768777 21/12/2020 00:00:00;1226,995981950576 21/12/2020 00:00:00;1226,995981950576 21/12/2020 00:00:00;1226,995981950576 22/12/2020 00:00:00;1240,102679793083 22/12/2020 00:00:00;1240,102679793083 22/12/2020 00:00:00;1240,102679793083 23/12/2020 00:00:00;1260,832168773440 23/12/2020 00:00:00;1260,832168773440 23/12/2020 00:00:00;1260,832168773440 24/12/2020 00:00:00;1263,019298720165 24/12/2020 00:00:00;1263,019298720165 24/12/2020 00:00:00;1263,019298720165 28/12/2020 00:00:00;1268,406714397759 28/12/2020 00:00:00;1268,406714397759 28/12/2020 00:00:00;1268,406714397759 29/12/2020 00:00:00;1282,140603916165 29/12/2020 00:00:00;1282,140603916165 29/12/2020 00:00:00;1282,140603916165 30/12/2020 00:00:00;1278,908154509608 30/12/2020 00:00:00;1278,908154509608 30/12/2020 00:00:00;1278,908154509608 31/12/2020 00:00:00;1275,852605319330 31/12/2020 00:00:00;1275,852605319330 31/12/2020 00:00:00;1275,852605319330 04/01/2021 00:00:00;1266,862857964776 04/01/2021 00:00:00;1266,862857964776 04/01/2021 00:00:00;1266,862857964776 05/01/2021 00:00:00;1273,536820669856 05/01/2021 00:00:00;1273,536820669856 05/01/2021 00:00:00;1273,536820669856 06/01/2021 00:00:00;1258,066092664346 06/01/2021 00:00:00;1258,066092664346 06/01/2021 00:00:00;1258,066092664346 07/01/2021 00:00:00;1252,501776770472 07/01/2021 00:00:00;1252,501776770472 07/01/2021 00:00:00;1252,501776770472 08/01/2021 00:00:00;1252,791249851656 08/01/2021 00:00:00;1252,791249851656 08/01/2021 00:00:00;1252,791249851656 11/01/2021 00:00:00;1248,127516877021 11/01/2021 00:00:00;1248,127516877021 11/01/2021 00:00:00;1248,127516877021 12/01/2021 00:00:00;1241,244490279975 12/01/2021 00:00:00;1241,244490279975 12/01/2021 00:00:00;1241,244490279975 13/01/2021 00:00:00;1249,848273526283 13/01/2021 00:00:00;1249,848273526283 13/01/2021 00:00:00;1249,848273526283 14/01/2021 00:00:00;1265,785374829257 14/01/2021 00:00:00;1265,785374829257 14/01/2021 00:00:00;1265,785374829257 15/01/2021 00:00:00;1253,804405635800 15/01/2021 00:00:00;1253,804405635800 15/01/2021 00:00:00;1253,804405635800 18/01/2021 00:00:00;1253,788323797956 18/01/2021 00:00:00;1253,788323797956 18/01/2021 00:00:00;1253,788323797956 19/01/2021 00:00:00;1250,411137850808 19/01/2021 00:00:00;1250,411137850808 19/01/2021 00:00:00;1250,411137850808 20/01/2021 00:00:00;1257,101182393731 20/01/2021 00:00:00;1257,101182393731 20/01/2021 00:00:00;1257,101182393731 21/01/2021 00:00:00;1231,177259789902 21/01/2021 00:00:00;1231,177259789902 21/01/2021 00:00:00;1231,177259789902 22/01/2021 00:00:00;1235,808829088849 22/01/2021 00:00:00;1235,808829088849 22/01/2021 00:00:00;1235,808829088849 25/01/2021 00:00:00;1229,038375356708 25/01/2021 00:00:00;1229,038375356708 25/01/2021 00:00:00;1229,038375356708 26/01/2021 00:00:00;1245,908223254609 26/01/2021 00:00:00;1245,908223254609 26/01/2021 00:00:00;1245,908223254609 27/01/2021 00:00:00;1264,563155153146 27/01/2021 00:00:00;1264,563155153146 27/01/2021 00:00:00;1264,563155153146 28/01/2021 00:00:00;1257,664046718256 28/01/2021 00:00:00;1257,664046718256 28/01/2021 00:00:00;1257,664046718256 29/01/2021 00:00:00;1252,743004338124 29/01/2021 00:00:00;1252,743004338124 29/01/2021 00:00:00;1252,743004338124 01/02/2021 00:00:00;1261,266378395214 01/02/2021 00:00:00;1261,266378395214 01/02/2021 00:00:00;1261,266378395214 02/02/2021 00:00:00;1269,661097749556 02/02/2021 00:00:00;1269,661097749556 02/02/2021 00:00:00;1269,661097749556 03/02/2021 00:00:00;1262,311697855046 03/02/2021 00:00:00;1262,311697855046 03/02/2021 00:00:00;1262,311697855046 04/02/2021 00:00:00;1257,728374069629 04/02/2021 00:00:00;1257,728374069629 04/02/2021 00:00:00;1257,728374069629 05/02/2021 00:00:00;1253,418441527554 05/02/2021 00:00:00;1253,418441527554 05/02/2021 00:00:00;1253,418441527554 08/02/2021 00:00:00;1243,495947578073 08/02/2021 00:00:00;1243,495947578073 08/02/2021 00:00:00;1243,495947578073 09/02/2021 00:00:00;1248,835117742137 09/02/2021 00:00:00;1248,835117742137 09/02/2021 00:00:00;1248,835117742137 10/02/2021 00:00:00;1248,095353201333 10/02/2021 00:00:00;1248,095353201333 10/02/2021 00:00:00;1248,095353201333 11/02/2021 00:00:00;1238,269350278914 11/02/2021 00:00:00;1238,269350278914 11/02/2021 00:00:00;1238,269350278914 12/02/2021 00:00:00;1236,918475900054 12/02/2021 00:00:00;1236,918475900054 12/02/2021 00:00:00;1236,918475900054 15/02/2021 00:00:00;1239,427242603651 15/02/2021 00:00:00;1239,427242603651 15/02/2021 00:00:00;1239,427242603651 16/02/2021 00:00:00;1230,453577086940 16/02/2021 00:00:00;1230,453577086940 16/02/2021 00:00:00;1230,453577086940 17/02/2021 00:00:00;1232,174333736202 17/02/2021 00:00:00;1232,174333736202 17/02/2021 00:00:00;1232,174333736202 18/02/2021 00:00:00;1216,687523892848 18/02/2021 00:00:00;1216,687523892848 18/02/2021 00:00:00;1216,687523892848 19/02/2021 00:00:00;1207,520876322015 19/02/2021 00:00:00;1207,520876322015 19/02/2021 00:00:00;1207,520876322015 22/02/2021 00:00:00;1212,104200107431 22/02/2021 00:00:00;1212,104200107431 22/02/2021 00:00:00;1212,104200107431 23/02/2021 00:00:00;1221,415584218856 23/02/2021 00:00:00;1221,415584218856 23/02/2021 00:00:00;1221,415584218856 24/02/2021 00:00:00;1221,126111137672 24/02/2021 00:00:00;1221,126111137672 24/02/2021 00:00:00;1221,126111137672 25/02/2021 00:00:00;1230,115858492225 25/02/2021 00:00:00;1230,115858492225 25/02/2021 00:00:00;1230,115858492225 26/02/2021 00:00:00;1219,903891461561 26/02/2021 00:00:00;1219,903891461561 26/02/2021 00:00:00;1219,903891461561 01/03/2021 00:00:00;1237,497422062422 01/03/2021 00:00:00;1237,497422062422 01/03/2021 00:00:00;1237,497422062422 02/03/2021 00:00:00;1233,814681196245 02/03/2021 00:00:00;1233,814681196245 02/03/2021 00:00:00;1233,814681196245 03/03/2021 00:00:00;1223,023768003212 03/03/2021 00:00:00;1223,023768003212 03/03/2021 00:00:00;1223,023768003212 04/03/2021 00:00:00;1234,490118385675 04/03/2021 00:00:00;1234,490118385675 04/03/2021 00:00:00;1234,490118385675 05/03/2021 00:00:00;1216,414132649507 05/03/2021 00:00:00;1216,414132649507 05/03/2021 00:00:00;1216,414132649507 08/03/2021 00:00:00;1239,748879360521 08/03/2021 00:00:00;1239,748879360521 08/03/2021 00:00:00;1239,748879360521 09/03/2021 00:00:00;1237,031048764958 09/03/2021 00:00:00;1237,031048764958 09/03/2021 00:00:00;1237,031048764958 10/03/2021 00:00:00;1244,750330929870 10/03/2021 00:00:00;1244,750330929870 10/03/2021 00:00:00;1244,750330929870 11/03/2021 00:00:00;1254,383351798166 11/03/2021 00:00:00;1254,383351798166 11/03/2021 00:00:00;1254,383351798166 12/03/2021 00:00:00;1249,574882282940 12/03/2021 00:00:00;1249,574882282940 12/03/2021 00:00:00;1249,574882282940 15/03/2021 00:00:00;1248,497399147421 15/03/2021 00:00:00;1248,497399147421 15/03/2021 00:00:00;1248,497399147421 16/03/2021 00:00:00;1266,074847910439 16/03/2021 00:00:00;1266,074847910439 16/03/2021 00:00:00;1266,074847910439 17/03/2021 00:00:00;1252,823413527340 17/03/2021 00:00:00;1252,823413527340 17/03/2021 00:00:00;1252,823413527340 18/03/2021 00:00:00;1242,016418496463 18/03/2021 00:00:00;1242,016418496463 18/03/2021 00:00:00;1242,016418496463 19/03/2021 00:00:00;1249,510554931565 19/03/2021 00:00:00;1249,510554931565 19/03/2021 00:00:00;1249,510554931565 22/03/2021 00:00:00;1238,446250495192 22/03/2021 00:00:00;1238,446250495192 22/03/2021 00:00:00;1238,446250495192 23/03/2021 00:00:00;1249,446227580191 23/03/2021 00:00:00;1249,446227580191 23/03/2021 00:00:00;1249,446227580191 24/03/2021 00:00:00;1250,925756661799 24/03/2021 00:00:00;1250,925756661799 24/03/2021 00:00:00;1250,925756661799 25/03/2021 00:00:00;1229,955040113789 25/03/2021 00:00:00;1229,955040113789 25/03/2021 00:00:00;1229,955040113789 26/03/2021 00:00:00;1242,981328767077 26/03/2021 00:00:00;1242,981328767077 26/03/2021 00:00:00;1242,981328767077 29/03/2021 00:00:00;1235,680174386098 29/03/2021 00:00:00;1235,680174386098 29/03/2021 00:00:00;1235,680174386098 30/03/2021 00:00:00;1247,419916011901 30/03/2021 00:00:00;1247,419916011901 30/03/2021 00:00:00;1247,419916011901 31/03/2021 00:00:00;1242,112909523524 31/03/2021 00:00:00;1242,112909523524 31/03/2021 00:00:00;1242,112909523524 01/04/2021 00:00:00;1260,719595908530 01/04/2021 00:00:00;1260,719595908530 01/04/2021 00:00:00;1260,719595908530 06/04/2021 00:00:00;1267,570458829890 06/04/2021 00:00:00;1267,570458829890 06/04/2021 00:00:00;1267,570458829890 07/04/2021 00:00:00;1280,644992996709 07/04/2021 00:00:00;1280,644992996709 07/04/2021 00:00:00;1280,644992996709 08/04/2021 00:00:00;1286,547027485298 08/04/2021 00:00:00;1286,547027485298 08/04/2021 00:00:00;1286,547027485298 09/04/2021 00:00:00;1278,634763266263 09/04/2021 00:00:00;1278,634763266263 09/04/2021 00:00:00;1278,634763266263 12/04/2021 00:00:00;1271,767818507060 12/04/2021 00:00:00;1271,767818507060 12/04/2021 00:00:00;1271,767818507060 13/04/2021 00:00:00;1284,070424457388 13/04/2021 00:00:00;1284,070424457388 13/04/2021 00:00:00;1284,070424457388 14/04/2021 00:00:00;1291,238723408912 14/04/2021 00:00:00;1291,238723408912 14/04/2021 00:00:00;1291,238723408912 15/04/2021 00:00:00;1296,256532674979 15/04/2021 00:00:00;1296,256532674979 15/04/2021 00:00:00;1296,256532674979 16/04/2021 00:00:00;1302,854626028087 16/04/2021 00:00:00;1302,854626028087 16/04/2021 00:00:00;1302,854626028087 19/04/2021 00:00:00;1311,700958597809 19/04/2021 00:00:00;1311,700958597809 19/04/2021 00:00:00;1311,700958597809 20/04/2021 00:00:00;1314,828943594838 20/04/2021 00:00:00;1314,828943594838 20/04/2021 00:00:00;1314,828943594838 21/04/2021 00:00:00;1297,234027986551 21/04/2021 00:00:00;1297,234027986551 21/04/2021 00:00:00;1297,234027986551 22/04/2021 00:00:00;1309,729676386140 22/04/2021 00:00:00;1309,729676386140 22/04/2021 00:00:00;1309,729676386140 23/04/2021 00:00:00;1295,702618665089 23/04/2021 00:00:00;1295,702618665089 23/04/2021 00:00:00;1295,702618665089 26/04/2021 00:00:00;1311,163336176444 26/04/2021 00:00:00;1311,163336176444 26/04/2021 00:00:00;1311,163336176444 27/04/2021 00:00:00;1315,594648255569 27/04/2021 00:00:00;1315,594648255569 27/04/2021 00:00:00;1315,594648255569 28/04/2021 00:00:00;1316,832808983559 28/04/2021 00:00:00;1316,832808983559 28/04/2021 00:00:00;1316,832808983559 29/04/2021 00:00:00;1312,662162320854 29/04/2021 00:00:00;1312,662162320854 29/04/2021 00:00:00;1312,662162320854 30/04/2021 00:00:00;1304,532659646284 30/04/2021 00:00:00;1304,532659646284 30/04/2021 00:00:00;1304,532659646284 03/05/2021 00:00:00;1316,946850103242 03/05/2021 00:00:00;1316,946850103242 03/05/2021 00:00:00;1316,946850103242 04/05/2021 00:00:00;1309,257220318880 04/05/2021 00:00:00;1309,257220318880 04/05/2021 00:00:00;1309,257220318880 05/05/2021 00:00:00;1304,744450297125 05/05/2021 00:00:00;1304,744450297125 05/05/2021 00:00:00;1304,744450297125 06/05/2021 00:00:00;1301,779381185358 06/05/2021 00:00:00;1301,779381185358 06/05/2021 00:00:00;1301,779381185358 07/05/2021 00:00:00;1310,397631515713 07/05/2021 00:00:00;1310,397631515713 07/05/2021 00:00:00;1310,397631515713 10/05/2021 00:00:00;1327,894797592843 10/05/2021 00:00:00;1327,894797592843 10/05/2021 00:00:00;1327,894797592843 11/05/2021 00:00:00;1307,416270815420 11/05/2021 00:00:00;1307,416270815420 11/05/2021 00:00:00;1307,416270815420 12/05/2021 00:00:00;1301,290633529572 12/05/2021 00:00:00;1301,290633529572 12/05/2021 00:00:00;1301,290633529572 14/05/2021 00:00:00;1310,674588520658 14/05/2021 00:00:00;1310,674588520658 14/05/2021 00:00:00;1310,674588520658 17/05/2021 00:00:00;1309,354969850036 17/05/2021 00:00:00;1309,354969850036 17/05/2021 00:00:00;1309,354969850036 18/05/2021 00:00:00;1320,058543511744 18/05/2021 00:00:00;1320,058543511744 18/05/2021 00:00:00;1320,058543511744 19/05/2021 00:00:00;1313,004285679903 19/05/2021 00:00:00;1313,004285679903 19/05/2021 00:00:00;1313,004285679903 20/05/2021 00:00:00;1320,270334162585 20/05/2021 00:00:00;1320,270334162585 20/05/2021 00:00:00;1320,270334162585 21/05/2021 00:00:00;1321,101205177420 21/05/2021 00:00:00;1321,101205177420 21/05/2021 00:00:00;1321,101205177420 25/05/2021 00:00:00;1346,548666455332 25/05/2021 00:00:00;1346,548666455332 25/05/2021 00:00:00;1346,548666455332 26/05/2021 00:00:00;1355,704539207052 26/05/2021 00:00:00;1355,704539207052 26/05/2021 00:00:00;1355,704539207052 27/05/2021 00:00:00;1367,581107242645 27/05/2021 00:00:00;1367,581107242645 27/05/2021 00:00:00;1367,581107242645 28/05/2021 00:00:00;1375,678026740163 28/05/2021 00:00:00;1375,678026740163 28/05/2021 00:00:00;1375,678026740163 31/05/2021 00:00:00;1369,487223100210 31/05/2021 00:00:00;1369,487223100210 31/05/2021 00:00:00;1369,487223100210 01/06/2021 00:00:00;1381,542998609592 01/06/2021 00:00:00;1381,542998609592 01/06/2021 00:00:00;1381,542998609592 02/06/2021 00:00:00;1386,479349933028 02/06/2021 00:00:00;1386,479349933028 02/06/2021 00:00:00;1386,479349933028 03/06/2021 00:00:00;1379,245884627398 03/06/2021 00:00:00;1379,245884627398 03/06/2021 00:00:00;1379,245884627398 04/06/2021 00:00:00;1386,495641521554 04/06/2021 00:00:00;1386,495641521554 04/06/2021 00:00:00;1386,495641521554 07/06/2021 00:00:00;1400,343491768817 07/06/2021 00:00:00;1400,343491768817 07/06/2021 00:00:00;1400,343491768817 08/06/2021 00:00:00;1416,944620477006 08/06/2021 00:00:00;1416,944620477006 08/06/2021 00:00:00;1416,944620477006 09/06/2021 00:00:00;1429,863850178276 09/06/2021 00:00:00;1429,863850178276 09/06/2021 00:00:00;1429,863850178276 10/06/2021 00:00:00;1421,832097034863 10/06/2021 00:00:00;1421,832097034863 10/06/2021 00:00:00;1421,832097034863 11/06/2021 00:00:00;1418,459738209941 11/06/2021 00:00:00;1418,459738209941 11/06/2021 00:00:00;1418,459738209941 14/06/2021 00:00:00;1427,859984789554 14/06/2021 00:00:00;1427,859984789554 14/06/2021 00:00:00;1427,859984789554 15/06/2021 00:00:00;1423,721921303901 15/06/2021 00:00:00;1423,721921303901 15/06/2021 00:00:00;1423,721921303901 16/06/2021 00:00:00;1420,463603598663 16/06/2021 00:00:00;1420,463603598663 16/06/2021 00:00:00;1420,463603598663 17/06/2021 00:00:00;1411,307730846943 17/06/2021 00:00:00;1411,307730846943 17/06/2021 00:00:00;1411,307730846943 18/06/2021 00:00:00;1407,185958949816 18/06/2021 00:00:00;1407,185958949816 18/06/2021 00:00:00;1407,185958949816 21/06/2021 00:00:00;1410,688650482947 21/06/2021 00:00:00;1410,688650482947 21/06/2021 00:00:00;1410,688650482947 22/06/2021 00:00:00;1419,078818573936 22/06/2021 00:00:00;1419,078818573936 22/06/2021 00:00:00;1419,078818573936 23/06/2021 00:00:00;1412,985764465140 23/06/2021 00:00:00;1412,985764465140 23/06/2021 00:00:00;1412,985764465140 24/06/2021 00:00:00;1414,810422380074 24/06/2021 00:00:00;1414,810422380074 24/06/2021 00:00:00;1414,810422380074 25/06/2021 00:00:00;1412,725099048721 25/06/2021 00:00:00;1412,725099048721 25/06/2021 00:00:00;1412,725099048721 28/06/2021 00:00:00;1390,747746126888 28/06/2021 00:00:00;1390,747746126888 28/06/2021 00:00:00;1390,747746126888 29/06/2021 00:00:00;1381,135708896435 29/06/2021 00:00:00;1381,135708896435 29/06/2021 00:00:00;1381,135708896435 30/06/2021 00:00:00;1377,062811764887 30/06/2021 00:00:00;1377,062811764887 30/06/2021 00:00:00;1377,062811764887 01/07/2021 00:00:00;1390,747746126888 01/07/2021 00:00:00;1390,747746126888 01/07/2021 00:00:00;1390,747746126888 02/07/2021 00:00:00;1407,772456136758 02/07/2021 00:00:00;1407,772456136758 02/07/2021 00:00:00;1407,772456136758 05/07/2021 00:00:00;1413,034639230718 05/07/2021 00:00:00;1413,034639230718 05/07/2021 00:00:00;1413,034639230718 06/07/2021 00:00:00;1421,441098910233 06/07/2021 00:00:00;1421,441098910233 06/07/2021 00:00:00;1421,441098910233 07/07/2021 00:00:00;1425,367371745045 07/07/2021 00:00:00;1425,367371745045 07/07/2021 00:00:00;1425,367371745045 08/07/2021 00:00:00;1415,201420504702 08/07/2021 00:00:00;1415,201420504702 08/07/2021 00:00:00;1415,201420504702 09/07/2021 00:00:00;1439,932051887461 09/07/2021 00:00:00;1439,932051887461 09/07/2021 00:00:00;1439,932051887461 12/07/2021 00:00:00;1460,361703899305 12/07/2021 00:00:00;1460,361703899305 12/07/2021 00:00:00;1460,361703899305 13/07/2021 00:00:00;1445,862190110994 13/07/2021 00:00:00;1445,862190110994 13/07/2021 00:00:00;1445,862190110994 15/07/2021 00:00:00;1418,068740085311 15/07/2021 00:00:00;1418,068740085311 15/07/2021 00:00:00;1418,068740085311 16/07/2021 00:00:00;1436,624859416643 16/07/2021 00:00:00;1436,624859416643 16/07/2021 00:00:00;1436,624859416643 19/07/2021 00:00:00;1404,644471139729 19/07/2021 00:00:00;1404,644471139729 19/07/2021 00:00:00;1404,644471139729 20/07/2021 00:00:00;1419,665315760877 20/07/2021 00:00:00;1419,665315760877 20/07/2021 00:00:00;1419,665315760877 21/07/2021 00:00:00;1447,344724666877 21/07/2021 00:00:00;1447,344724666877 21/07/2021 00:00:00;1447,344724666877 22/07/2021 00:00:00;1445,015027507632 22/07/2021 00:00:00;1445,015027507632 22/07/2021 00:00:00;1445,015027507632 23/07/2021 00:00:00;1444,379655555110 23/07/2021 00:00:00;1444,379655555110 23/07/2021 00:00:00;1444,379655555110 26/07/2021 00:00:00;1444,607737794477 26/07/2021 00:00:00;1444,607737794477 26/07/2021 00:00:00;1444,607737794477 27/07/2021 00:00:00;1440,160134126826 27/07/2021 00:00:00;1440,160134126826 27/07/2021 00:00:00;1440,160134126826 28/07/2021 00:00:00;1452,248492813261 28/07/2021 00:00:00;1452,248492813261 28/07/2021 00:00:00;1452,248492813261 29/07/2021 00:00:00;1441,675251859762 29/07/2021 00:00:00;1441,675251859762 29/07/2021 00:00:00;1441,675251859762 30/07/2021 00:00:00;1440,062384595669 30/07/2021 00:00:00;1440,062384595669 30/07/2021 00:00:00;1440,062384595669 02/08/2021 00:00:00;1457,461801141642 02/08/2021 00:00:00;1457,461801141642 02/08/2021 00:00:00;1457,461801141642 03/08/2021 00:00:00;1448,615468571920 03/08/2021 00:00:00;1448,615468571920 03/08/2021 00:00:00;1448,615468571920 04/08/2021 00:00:00;1462,561068350340 04/08/2021 00:00:00;1462,561068350340 04/08/2021 00:00:00;1462,561068350340 05/08/2021 00:00:00;1479,064447527372 05/08/2021 00:00:00;1479,064447527372 05/08/2021 00:00:00;1479,064447527372 06/08/2021 00:00:00;1483,495759606496 06/08/2021 00:00:00;1483,495759606496 06/08/2021 00:00:00;1483,495759606496 09/08/2021 00:00:00;1470,755737379014 09/08/2021 00:00:00;1470,755737379014 09/08/2021 00:00:00;1470,755737379014 10/08/2021 00:00:00;1465,949718763787 10/08/2021 00:00:00;1465,949718763787 10/08/2021 00:00:00;1465,949718763787 11/08/2021 00:00:00;1473,264642012047 11/08/2021 00:00:00;1473,264642012047 11/08/2021 00:00:00;1473,264642012047 12/08/2021 00:00:00;1479,618361537262 12/08/2021 00:00:00;1479,618361537262 12/08/2021 00:00:00;1479,618361537262 13/08/2021 00:00:00;1492,244342645061 13/08/2021 00:00:00;1492,244342645061 13/08/2021 00:00:00;1492,244342645061 16/08/2021 00:00:00;1491,690428635170 16/08/2021 00:00:00;1491,690428635170 16/08/2021 00:00:00;1491,690428635170 17/08/2021 00:00:00;1477,207206435385 17/08/2021 00:00:00;1477,207206435385 17/08/2021 00:00:00;1477,207206435385 18/08/2021 00:00:00;1487,014742728153 18/08/2021 00:00:00;1487,014742728153 18/08/2021 00:00:00;1487,014742728153 19/08/2021 00:00:00;1473,623056959623 19/08/2021 00:00:00;1473,623056959623 19/08/2021 00:00:00;1473,623056959623 20/08/2021 00:00:00;1476,848791487809 20/08/2021 00:00:00;1476,848791487809 20/08/2021 00:00:00;1476,848791487809 23/08/2021 00:00:00;1463,978436552117 23/08/2021 00:00:00;1463,978436552117 23/08/2021 00:00:00;1463,978436552117 24/08/2021 00:00:00;1456,810137600593 24/08/2021 00:00:00;1456,810137600593 24/08/2021 00:00:00;1456,810137600593 25/08/2021 00:00:00;1446,090272350359 25/08/2021 00:00:00;1446,090272350359 25/08/2021 00:00:00;1446,090272350359 26/08/2021 00:00:00;1446,823393834037 26/08/2021 00:00:00;1446,823393834037 26/08/2021 00:00:00;1446,823393834037 27/08/2021 00:00:00;1472,336021466053 27/08/2021 00:00:00;1472,336021466053 27/08/2021 00:00:00;1472,336021466053 30/08/2021 00:00:00;1473,688223313727 30/08/2021 00:00:00;1473,688223313727 30/08/2021 00:00:00;1473,688223313727 31/08/2021 00:00:00;1469,191744880498 31/08/2021 00:00:00;1469,191744880498 31/08/2021 00:00:00;1469,191744880498 01/09/2021 00:00:00;1471,814690633215 01/09/2021 00:00:00;1471,814690633215 01/09/2021 00:00:00;1471,814690633215 02/09/2021 00:00:00;1456,435431064490 02/09/2021 00:00:00;1456,435431064490 02/09/2021 00:00:00;1456,435431064490 03/09/2021 00:00:00;1441,153921026922 03/09/2021 00:00:00;1441,153921026922 03/09/2021 00:00:00;1441,153921026922 06/09/2021 00:00:00;1434,327745434447 06/09/2021 00:00:00;1434,327745434447 06/09/2021 00:00:00;1434,327745434447 07/09/2021 00:00:00;1428,218399737126 07/09/2021 00:00:00;1428,218399737126 07/09/2021 00:00:00;1428,218399737126 08/09/2021 00:00:00;1400,376074945864 08/09/2021 00:00:00;1400,376074945864 08/09/2021 00:00:00;1400,376074945864 09/09/2021 00:00:00;1412,692515871665 09/09/2021 00:00:00;1412,692515871665 09/09/2021 00:00:00;1412,692515871665 10/09/2021 00:00:00;1391,301660136775 10/09/2021 00:00:00;1391,301660136775 10/09/2021 00:00:00;1391,301660136775 13/09/2021 00:00:00;1404,432680488885 13/09/2021 00:00:00;1404,432680488885 13/09/2021 00:00:00;1404,432680488885 14/09/2021 00:00:00;1405,328717857826 14/09/2021 00:00:00;1405,328717857826 14/09/2021 00:00:00;1405,328717857826 15/09/2021 00:00:00;1387,163596651122 15/09/2021 00:00:00;1387,163596651122 15/09/2021 00:00:00;1387,163596651122 16/09/2021 00:00:00;1397,394714245570 16/09/2021 00:00:00;1397,394714245570 16/09/2021 00:00:00;1397,394714245570 17/09/2021 00:00:00;1391,839282558139 17/09/2021 00:00:00;1391,839282558139 17/09/2021 00:00:00;1391,839282558139 20/09/2021 00:00:00;1377,730766894457 20/09/2021 00:00:00;1377,730766894457 20/09/2021 00:00:00;1377,730766894457 21/09/2021 00:00:00;1397,459880599675 21/09/2021 00:00:00;1397,459880599675 21/09/2021 00:00:00;1397,459880599675 22/09/2021 00:00:00;1385,648478918186 22/09/2021 00:00:00;1385,648478918186 22/09/2021 00:00:00;1385,648478918186 23/09/2021 00:00:00;1408,570743974538 23/09/2021 00:00:00;1408,570743974538 23/09/2021 00:00:00;1408,570743974538 24/09/2021 00:00:00;1391,334243313827 24/09/2021 00:00:00;1391,334243313827 24/09/2021 00:00:00;1391,334243313827 27/09/2021 00:00:00;1403,634392651101 27/09/2021 00:00:00;1403,634392651101 27/09/2021 00:00:00;1403,634392651101 28/09/2021 00:00:00;1359,826311104172 28/09/2021 00:00:00;1359,826311104172 28/09/2021 00:00:00;1359,826311104172 29/09/2021 00:00:00;1353,423716813378 29/09/2021 00:00:00;1353,423716813378 29/09/2021 00:00:00;1353,423716813378 30/09/2021 00:00:00;1341,628606720415 30/09/2021 00:00:00;1341,628606720415 30/09/2021 00:00:00;1341,628606720415 01/10/2021 00:00:00;1354,857376603683 01/10/2021 00:00:00;1354,857376603683 01/10/2021 00:00:00;1354,857376603683 04/10/2021 00:00:00;1344,772883305970 04/10/2021 00:00:00;1344,772883305970 04/10/2021 00:00:00;1344,772883305970 05/10/2021 00:00:00;1339,510700212010 05/10/2021 00:00:00;1339,510700212010 05/10/2021 00:00:00;1339,510700212010 06/10/2021 00:00:00;1324,164023820337 06/10/2021 00:00:00;1324,164023820337 06/10/2021 00:00:00;1324,164023820337 07/10/2021 00:00:00;1341,042109533472 07/10/2021 00:00:00;1341,042109533472 07/10/2021 00:00:00;1341,042109533472 08/10/2021 00:00:00;1338,907911436541 08/10/2021 00:00:00;1338,907911436541 08/10/2021 00:00:00;1338,907911436541 11/10/2021 00:00:00;1347,656494475106 11/10/2021 00:00:00;1347,656494475106 11/10/2021 00:00:00;1347,656494475106 12/10/2021 00:00:00;1353,879881292111 12/10/2021 00:00:00;1353,879881292111 12/10/2021 00:00:00;1353,879881292111 13/10/2021 00:00:00;1359,565645687752 13/10/2021 00:00:00;1359,565645687752 13/10/2021 00:00:00;1359,565645687752 14/10/2021 00:00:00;1371,833211847974 14/10/2021 00:00:00;1371,833211847974 14/10/2021 00:00:00;1371,833211847974 15/10/2021 00:00:00;1382,585660275260 15/10/2021 00:00:00;1382,585660275260 15/10/2021 00:00:00;1382,585660275260 18/10/2021 00:00:00;1374,293241715429 18/10/2021 00:00:00;1374,293241715429 18/10/2021 00:00:00;1374,293241715429 19/10/2021 00:00:00;1389,069712508685 19/10/2021 00:00:00;1389,069712508685 19/10/2021 00:00:00;1389,069712508685 20/10/2021 00:00:00;1383,856404180303 20/10/2021 00:00:00;1383,856404180303 20/10/2021 00:00:00;1383,856404180303 21/10/2021 00:00:00;1385,664770506710 21/10/2021 00:00:00;1385,664770506710 21/10/2021 00:00:00;1385,664770506710 22/10/2021 00:00:00;1405,589383274243 22/10/2021 00:00:00;1405,589383274243 22/10/2021 00:00:00;1405,589383274243 25/10/2021 00:00:00;1395,162766617480 25/10/2021 00:00:00;1395,162766617480 25/10/2021 00:00:00;1395,162766617480 26/10/2021 00:00:00;1403,878766478993 26/10/2021 00:00:00;1403,878766478993 26/10/2021 00:00:00;1403,878766478993 27/10/2021 00:00:00;1415,592418629324 27/10/2021 00:00:00;1415,592418629324 27/10/2021 00:00:00;1415,592418629324 28/10/2021 00:00:00;1413,262721470079 28/10/2021 00:00:00;1413,262721470079 28/10/2021 00:00:00;1413,262721470079 29/10/2021 00:00:00;1381,233458427586 29/10/2021 00:00:00;1381,233458427586 29/10/2021 00:00:00;1381,233458427586 02/11/2021 00:00:00;1378,594221086343 02/11/2021 00:00:00;1378,594221086343 02/11/2021 00:00:00;1378,594221086343 03/11/2021 00:00:00;1390,568538653093 03/11/2021 00:00:00;1390,568538653093 03/11/2021 00:00:00;1390,568538653093 04/11/2021 00:00:00;1428,674564215856 04/11/2021 00:00:00;1428,674564215856 04/11/2021 00:00:00;1428,674564215856 05/11/2021 00:00:00;1432,014339863725 05/11/2021 00:00:00;1432,014339863725 05/11/2021 00:00:00;1432,014339863725 08/11/2021 00:00:00;1417,465951309836 08/11/2021 00:00:00;1417,465951309836 08/11/2021 00:00:00;1417,465951309836 09/11/2021 00:00:00;1423,624171772736 09/11/2021 00:00:00;1423,624171772736 09/11/2021 00:00:00;1423,624171772736 10/11/2021 00:00:00;1413,181263527447 10/11/2021 00:00:00;1413,181263527447 10/11/2021 00:00:00;1413,181263527447 12/11/2021 00:00:00;1409,580822463159 12/11/2021 00:00:00;1409,580822463159 12/11/2021 00:00:00;1409,580822463159 15/11/2021 00:00:00;1413,621136417654 15/11/2021 00:00:00;1413,621136417654 15/11/2021 00:00:00;1413,621136417654 16/11/2021 00:00:00;1421,392224144648 16/11/2021 00:00:00;1421,392224144648 16/11/2021 00:00:00;1421,392224144648 17/11/2021 00:00:00;1402,901271167420 17/11/2021 00:00:00;1402,901271167420 17/11/2021 00:00:00;1402,901271167420 18/11/2021 00:00:00;1399,903618878601 18/11/2021 00:00:00;1399,903618878601 18/11/2021 00:00:00;1399,903618878601 19/11/2021 00:00:00;1396,645301173362 19/11/2021 00:00:00;1396,645301173362 19/11/2021 00:00:00;1396,645301173362 22/11/2021 00:00:00;1383,204740639254 22/11/2021 00:00:00;1383,204740639254 22/11/2021 00:00:00;1383,204740639254 23/11/2021 00:00:00;1371,393338957765 23/11/2021 00:00:00;1371,393338957765 23/11/2021 00:00:00;1371,393338957765 24/11/2021 00:00:00;1394,397061956748 24/11/2021 00:00:00;1394,397061956748 24/11/2021 00:00:00;1394,397061956748 25/11/2021 00:00:00;1409,092074807373 25/11/2021 00:00:00;1409,092074807373 25/11/2021 00:00:00;1409,092074807373 26/11/2021 00:00:00;1359,435312979540 26/11/2021 00:00:00;1359,435312979540 26/11/2021 00:00:00;1359,435312979540 29/11/2021 00:00:00;1359,142064386069 29/11/2021 00:00:00;1359,142064386069 29/11/2021 00:00:00;1359,142064386069 30/11/2021 00:00:00;1345,180173019122 30/11/2021 00:00:00;1345,180173019122 30/11/2021 00:00:00;1345,180173019122 01/12/2021 00:00:00;1345,196464607649 01/12/2021 00:00:00;1345,196464607649 01/12/2021 00:00:00;1345,196464607649 02/12/2021 00:00:00;1338,239956306965 02/12/2021 00:00:00;1338,239956306965 02/12/2021 00:00:00;1338,239956306965 03/12/2021 00:00:00;1332,114319021116 03/12/2021 00:00:00;1332,114319021116 03/12/2021 00:00:00;1332,114319021116 06/12/2021 00:00:00;1351,973765434544 06/12/2021 00:00:00;1351,973765434544 06/12/2021 00:00:00;1351,973765434544 07/12/2021 00:00:00;1360,608307353426 07/12/2021 00:00:00;1360,608307353426 07/12/2021 00:00:00;1360,608307353426 08/12/2021 00:00:00;1350,800771060658 08/12/2021 00:00:00;1350,800771060658 08/12/2021 00:00:00;1350,800771060658 09/12/2021 00:00:00;1348,080075776784 09/12/2021 00:00:00;1348,080075776784 09/12/2021 00:00:00;1348,080075776784 10/12/2021 00:00:00;1348,666572963727 10/12/2021 00:00:00;1348,666572963727 10/12/2021 00:00:00;1348,666572963727 13/12/2021 00:00:00;1335,779926439509 13/12/2021 00:00:00;1335,779926439509 13/12/2021 00:00:00;1335,779926439509 14/12/2021 00:00:00;1334,329975060678 14/12/2021 00:00:00;1334,329975060678 14/12/2021 00:00:00;1334,329975060678 15/12/2021 00:00:00;1334,264808706573 15/12/2021 00:00:00;1334,264808706573 15/12/2021 00:00:00;1334,264808706573 16/12/2021 00:00:00;1330,631784465232 16/12/2021 00:00:00;1330,631784465232 16/12/2021 00:00:00;1330,631784465232 17/12/2021 00:00:00;1344,691425363336 17/12/2021 00:00:00;1344,691425363336 17/12/2021 00:00:00;1344,691425363336 20/12/2021 00:00:00;1317,044599634388 20/12/2021 00:00:00;1317,044599634388 20/12/2021 00:00:00;1317,044599634388 21/12/2021 00:00:00;1332,374984437535 21/12/2021 00:00:00;1332,374984437535 21/12/2021 00:00:00;1332,374984437535 22/12/2021 00:00:00;1336,545631100240 22/12/2021 00:00:00;1336,545631100240 22/12/2021 00:00:00;1336,545631100240 23/12/2021 00:00:00;1340,716277762945 23/12/2021 00:00:00;1340,716277762945 23/12/2021 00:00:00;1340,716277762945 24/12/2021 00:00:00;1343,469556223871 24/12/2021 00:00:00;1343,469556223871 24/12/2021 00:00:00;1343,469556223871 27/12/2021 00:00:00;1350,719313118026 27/12/2021 00:00:00;1350,719313118026 27/12/2021 00:00:00;1350,719313118026 28/12/2021 00:00:00;1361,618385842048 28/12/2021 00:00:00;1361,618385842048 28/12/2021 00:00:00;1361,618385842048 29/12/2021 00:00:00;1359,370146625434 29/12/2021 00:00:00;1359,370146625434 29/12/2021 00:00:00;1359,370146625434 30/12/2021 00:00:00;1369,356890391989 30/12/2021 00:00:00;1369,356890391989 30/12/2021 00:00:00;1369,356890391989 31/12/2021 00:00:00;1369,454639923146 31/12/2021 00:00:00;1369,454639923146 31/12/2021 00:00:00;1369,454639923146 03/01/2022 00:00:00;1380,109338819276 03/01/2022 00:00:00;1380,109338819276 03/01/2022 00:00:00;1380,109338819276 04/01/2022 00:00:00;1385,273772382078 04/01/2022 00:00:00;1385,273772382078 04/01/2022 00:00:00;1385,273772382078 05/01/2022 00:00:00;1389,069712508681 05/01/2022 00:00:00;1389,069712508681 05/01/2022 00:00:00;1389,069712508681 06/01/2022 00:00:00;1378,903761268337 06/01/2022 00:00:00;1378,903761268337 06/01/2022 00:00:00;1378,903761268337 07/01/2022 00:00:00;1362,823963392986 07/01/2022 00:00:00;1362,823963392986 07/01/2022 00:00:00;1362,823963392986 10/01/2022 00:00:00;1354,971417723362 10/01/2022 00:00:00;1354,971417723362 10/01/2022 00:00:00;1354,971417723362 11/01/2022 00:00:00;1358,050527954812 11/01/2022 00:00:00;1358,050527954812 11/01/2022 00:00:00;1358,050527954812 12/01/2022 00:00:00;1359,370146625433 12/01/2022 00:00:00;1359,370146625433 12/01/2022 00:00:00;1359,370146625433 13/01/2022 00:00:00;1361,846468081414 13/01/2022 00:00:00;1361,846468081414 13/01/2022 00:00:00;1361,846468081414 14/01/2022 00:00:00;1362,889129747091 14/01/2022 00:00:00;1362,889129747091 14/01/2022 00:00:00;1362,889129747091 17/01/2022 00:00:00;1354,303462593787 17/01/2022 00:00:00;1354,303462593787 17/01/2022 00:00:00;1354,303462593787 18/01/2022 00:00:00;1347,640202886575 18/01/2022 00:00:00;1347,640202886575 18/01/2022 00:00:00;1347,640202886575 19/01/2022 00:00:00;1356,779784049769 19/01/2022 00:00:00;1356,779784049769 19/01/2022 00:00:00;1356,779784049769 20/01/2022 00:00:00;1354,743335483994 20/01/2022 00:00:00;1354,743335483994 20/01/2022 00:00:00;1354,743335483994 21/01/2022 00:00:00;1339,836531982529 21/01/2022 00:00:00;1339,836531982529 21/01/2022 00:00:00;1339,836531982529 24/01/2022 00:00:00;1299,840682150728 24/01/2022 00:00:00;1299,840682150728 24/01/2022 00:00:00;1299,840682150728 25/01/2022 00:00:00;1308,296016595822 25/01/2022 00:00:00;1308,296016595822 25/01/2022 00:00:00;1308,296016595822 26/01/2022 00:00:00;1337,588292765915 26/01/2022 00:00:00;1337,588292765915 26/01/2022 00:00:00;1337,588292765915 27/01/2022 00:00:00;1344,398176769863 27/01/2022 00:00:00;1344,398176769863 27/01/2022 00:00:00;1344,398176769863 28/01/2022 00:00:00;1337,441668469179 28/01/2022 00:00:00;1337,441668469179 28/01/2022 00:00:00;1337,441668469179 31/01/2022 00:00:00;1348,519948666989 31/01/2022 00:00:00;1348,519948666989 31/01/2022 00:00:00;1348,519948666989 01/02/2022 00:00:00;1345,440838435539 01/02/2022 00:00:00;1345,440838435539 01/02/2022 00:00:00;1345,440838435539 02/02/2022 00:00:00;1351,810849549280 02/02/2022 00:00:00;1351,810849549280 02/02/2022 00:00:00;1351,810849549280 03/02/2022 00:00:00;1336,382715214976 03/02/2022 00:00:00;1336,382715214976 03/02/2022 00:00:00;1336,382715214976 04/02/2022 00:00:00;1287,882656172503 04/02/2022 00:00:00;1287,882656172503 04/02/2022 00:00:00;1287,882656172503 07/02/2022 00:00:00;1270,532114392109 07/02/2022 00:00:00;1270,532114392109 07/02/2022 00:00:00;1270,532114392109 08/02/2022 00:00:00;1270,434364860952 08/02/2022 00:00:00;1270,434364860952 08/02/2022 00:00:00;1270,434364860952 09/02/2022 00:00:00;1299,172727021154 09/02/2022 00:00:00;1299,172727021154 09/02/2022 00:00:00;1299,172727021154 10/02/2022 00:00:00;1326,053848089370 10/02/2022 00:00:00;1326,053848089370 10/02/2022 00:00:00;1326,053848089370 11/02/2022 00:00:00;1306,552816623519 11/02/2022 00:00:00;1306,552816623519 11/02/2022 00:00:00;1306,552816623519 14/02/2022 00:00:00;1288,127030000396 14/02/2022 00:00:00;1288,127030000396 14/02/2022 00:00:00;1288,127030000396 15/02/2022 00:00:00;1305,070282067635 15/02/2022 00:00:00;1305,070282067635 15/02/2022 00:00:00;1305,070282067635 16/02/2022 00:00:00;1331,723320896484 16/02/2022 00:00:00;1331,723320896484 16/02/2022 00:00:00;1331,723320896484 17/02/2022 00:00:00;1327,992547123986 17/02/2022 00:00:00;1327,992547123986 17/02/2022 00:00:00;1327,992547123986 18/02/2022 00:00:00;1314,307612761985 18/02/2022 00:00:00;1314,307612761985 18/02/2022 00:00:00;1314,307612761985 21/02/2022 00:00:00;1297,168861632432 21/02/2022 00:00:00;1297,168861632432 21/02/2022 00:00:00;1297,168861632432 22/02/2022 00:00:00;1297,771650407901 22/02/2022 00:00:00;1297,771650407901 22/02/2022 00:00:00;1297,771650407901 23/02/2022 00:00:00;1298,341856006317 23/02/2022 00:00:00;1298,341856006317 23/02/2022 00:00:00;1298,341856006317 24/02/2022 00:00:00;1265,367680829305 24/02/2022 00:00:00;1265,367680829305 24/02/2022 00:00:00;1265,367680829305 25/02/2022 00:00:00;1317,354139816383 25/02/2022 00:00:00;1317,354139816383 25/02/2022 00:00:00;1317,354139816383 28/02/2022 00:00:00;1311,749833363373 28/02/2022 00:00:00;1311,749833363373 28/02/2022 00:00:00;1311,749833363373 01/03/2022 00:00:00;1273,122476967772 01/03/2022 00:00:00;1273,122476967772 01/03/2022 00:00:00;1273,122476967772 02/03/2022 00:00:00;1288,713527187338 02/03/2022 00:00:00;1288,713527187338 02/03/2022 00:00:00;1288,713527187338 03/03/2022 00:00:00;1263,526731325845 03/03/2022 00:00:00;1263,526731325845 03/03/2022 00:00:00;1263,526731325845 04/03/2022 00:00:00;1212,941348952020 04/03/2022 00:00:00;1212,941348952020 04/03/2022 00:00:00;1212,941348952020 07/03/2022 00:00:00;1178,566097161756 07/03/2022 00:00:00;1178,566097161756 07/03/2022 00:00:00;1178,566097161756 08/03/2022 00:00:00;1187,624220382318 08/03/2022 00:00:00;1187,624220382318 08/03/2022 00:00:00;1187,624220382318 09/03/2022 00:00:00;1259,339793074614 09/03/2022 00:00:00;1259,339793074614 09/03/2022 00:00:00;1259,339793074614 10/03/2022 00:00:00;1247,284017565232 10/03/2022 00:00:00;1247,284017565232 10/03/2022 00:00:00;1247,284017565232 11/03/2022 00:00:00;1270,238865798636 11/03/2022 00:00:00;1270,238865798636 11/03/2022 00:00:00;1270,238865798636 14/03/2022 00:00:00;1286,970327215035 14/03/2022 00:00:00;1286,970327215035 14/03/2022 00:00:00;1286,970327215035 15/03/2022 00:00:00;1279,199239488041 15/03/2022 00:00:00;1279,199239488041 15/03/2022 00:00:00;1279,199239488041 16/03/2022 00:00:00;1304,386035349533 16/03/2022 00:00:00;1304,386035349533 16/03/2022 00:00:00;1304,386035349533 17/03/2022 00:00:00;1315,057025834189 17/03/2022 00:00:00;1315,057025834189 17/03/2022 00:00:00;1315,057025834189 18/03/2022 00:00:00;1310,853795994431 18/03/2022 00:00:00;1310,853795994431 18/03/2022 00:00:00;1310,853795994431 21/03/2022 00:00:00;1286,514162736301 21/03/2022 00:00:00;1286,514162736301 21/03/2022 00:00:00;1286,514162736301 22/03/2022 00:00:00;1308,116809122031 22/03/2022 00:00:00;1308,116809122031 22/03/2022 00:00:00;1308,116809122031 23/03/2022 00:00:00;1272,275314364409 23/03/2022 00:00:00;1272,275314364409 23/03/2022 00:00:00;1272,275314364409 24/03/2022 00:00:00;1266,996839681923 24/03/2022 00:00:00;1266,996839681923 24/03/2022 00:00:00;1266,996839681923 25/03/2022 00:00:00;1293,307755151723 25/03/2022 00:00:00;1293,307755151723 25/03/2022 00:00:00;1293,307755151723 28/03/2022 00:00:00;1302,268128841128 28/03/2022 00:00:00;1302,268128841128 28/03/2022 00:00:00;1302,268128841128 29/03/2022 00:00:00;1328,236920951877 29/03/2022 00:00:00;1328,236920951877 29/03/2022 00:00:00;1328,236920951877 30/03/2022 00:00:00;1327,259425640306 30/03/2022 00:00:00;1327,259425640306 30/03/2022 00:00:00;1327,259425640306 31/03/2022 00:00:00;1310,918962348535 31/03/2022 00:00:00;1310,918962348535 31/03/2022 00:00:00;1310,918962348535 01/04/2022 00:00:00;1320,677623875724 01/04/2022 00:00:00;1320,677623875724 01/04/2022 00:00:00;1320,677623875724 04/04/2022 00:00:00;1317,647388409852 04/04/2022 00:00:00;1317,647388409852 04/04/2022 00:00:00;1317,647388409852 05/04/2022 00:00:00;1320,791664995407 05/04/2022 00:00:00;1320,791664995407 05/04/2022 00:00:00;1320,791664995407 06/04/2022 00:00:00;1292,428009371308 06/04/2022 00:00:00;1292,428009371308 06/04/2022 00:00:00;1292,428009371308 07/04/2022 00:00:00;1290,310102862903 07/04/2022 00:00:00;1290,310102862903 07/04/2022 00:00:00;1290,310102862903 08/04/2022 00:00:00;1304,728158708582 08/04/2022 00:00:00;1304,728158708582 08/04/2022 00:00:00;1304,728158708582 11/04/2022 00:00:00;1319,423171559207 11/04/2022 00:00:00;1319,423171559207 11/04/2022 00:00:00;1319,423171559207 12/04/2022 00:00:00;1299,384517671991 12/04/2022 00:00:00;1299,384517671991 12/04/2022 00:00:00;1299,384517671991 13/04/2022 00:00:00;1298,912061604732 13/04/2022 00:00:00;1298,912061604732 13/04/2022 00:00:00;1298,912061604732 14/04/2022 00:00:00;1308,849930605708 14/04/2022 00:00:00;1308,849930605708 14/04/2022 00:00:00;1308,849930605708 19/04/2022 00:00:00;1289,267441197226 19/04/2022 00:00:00;1289,267441197226 19/04/2022 00:00:00;1289,267441197226 20/04/2022 00:00:00;1297,745593573781 20/04/2022 00:00:00;1297,745593573781 20/04/2022 00:00:00;1297,745593573781 21/04/2022 00:00:00;1308,784494015092 21/04/2022 00:00:00;1308,784494015092 21/04/2022 00:00:00;1308,784494015092 22/04/2022 00:00:00;1285,080272064315 22/04/2022 00:00:00;1285,080272064315 22/04/2022 00:00:00;1285,080272064315 25/04/2022 00:00:00;1277,640260795093 25/04/2022 00:00:00;1277,640260795093 25/04/2022 00:00:00;1277,640260795093 26/04/2022 00:00:00;1278,418866625593 26/04/2022 00:00:00;1278,418866625593 26/04/2022 00:00:00;1278,418866625593 27/04/2022 00:00:00;1279,439705381137 27/04/2022 00:00:00;1279,439705381137 27/04/2022 00:00:00;1279,439705381137 28/04/2022 00:00:00;1272,778299942415 28/04/2022 00:00:00;1272,778299942415 28/04/2022 00:00:00;1272,778299942415 29/04/2022 00:00:00;1252,707571867304 29/04/2022 00:00:00;1252,707571867304 29/04/2022 00:00:00;1252,707571867304 02/05/2022 00:00:00;1239,817319784583 02/05/2022 00:00:00;1239,817319784583 02/05/2022 00:00:00;1239,817319784583 03/05/2022 00:00:00;1235,284103615894 03/05/2022 00:00:00;1235,284103615894 03/05/2022 00:00:00;1235,284103615894 04/05/2022 00:00:00;1217,999054178794 04/05/2022 00:00:00;1217,999054178794 04/05/2022 00:00:00;1217,999054178794 05/05/2022 00:00:00;1224,781576080038 05/05/2022 00:00:00;1224,781576080038 05/05/2022 00:00:00;1224,781576080038 06/05/2022 00:00:00;1192,564597049128 06/05/2022 00:00:00;1192,564597049128 06/05/2022 00:00:00;1192,564597049128 09/05/2022 00:00:00;1161,264642663029 09/05/2022 00:00:00;1161,264642663029 09/05/2022 00:00:00;1161,264642663029 10/05/2022 00:00:00;1170,677122036184 10/05/2022 00:00:00;1170,677122036184 10/05/2022 00:00:00;1170,677122036184 11/05/2022 00:00:00;1202,253914050905 11/05/2022 00:00:00;1202,253914050905 11/05/2022 00:00:00;1202,253914050905 12/05/2022 00:00:00;1182,806070640195 12/05/2022 00:00:00;1182,806070640195 12/05/2022 00:00:00;1182,806070640195 13/05/2022 00:00:00;1203,447776324339 13/05/2022 00:00:00;1203,447776324339 13/05/2022 00:00:00;1203,447776324339 16/05/2022 00:00:00;1218,916078823605 16/05/2022 00:00:00;1218,916078823605 16/05/2022 00:00:00;1218,916078823605 17/05/2022 00:00:00;1227,601859421627 17/05/2022 00:00:00;1227,601859421627 17/05/2022 00:00:00;1227,601859421627 18/05/2022 00:00:00;1230,837399206149 18/05/2022 00:00:00;1230,837399206149 18/05/2022 00:00:00;1230,837399206149 19/05/2022 00:00:00;1200,108422429083 19/05/2022 00:00:00;1200,108422429083 19/05/2022 00:00:00;1200,108422429083 20/05/2022 00:00:00;1213,240907436849 20/05/2022 00:00:00;1213,240907436849 20/05/2022 00:00:00;1213,240907436849 23/05/2022 00:00:00;1237,343083478771 23/05/2022 00:00:00;1237,343083478771 23/05/2022 00:00:00;1237,343083478771 24/05/2022 00:00:00;1210,680159372094 24/05/2022 00:00:00;1210,680159372094 24/05/2022 00:00:00;1210,680159372094 25/05/2022 00:00:00;1209,261366525405 25/05/2022 00:00:00;1209,261366525405 25/05/2022 00:00:00;1209,261366525405 27/05/2022 00:00:00;1223,778039676282 27/05/2022 00:00:00;1223,778039676282 27/05/2022 00:00:00;1223,778039676282 30/05/2022 00:00:00;1226,736741832182 30/05/2022 00:00:00;1226,736741832182 30/05/2022 00:00:00;1226,736741832182 31/05/2022 00:00:00;1219,435149377271 31/05/2022 00:00:00;1219,435149377271 31/05/2022 00:00:00;1219,435149377271 01/06/2022 00:00:00;1201,596424682927 01/06/2022 00:00:00;1201,596424682927 01/06/2022 00:00:00;1201,596424682927 02/06/2022 00:00:00;1195,194554521038 02/06/2022 00:00:00;1195,194554521038 02/06/2022 00:00:00;1195,194554521038 03/06/2022 00:00:00;1203,638102194015 03/06/2022 00:00:00;1203,638102194015 03/06/2022 00:00:00;1203,638102194015 07/06/2022 00:00:00;1207,756061919771 07/06/2022 00:00:00;1207,756061919771 07/06/2022 00:00:00;1207,756061919771 08/06/2022 00:00:00;1195,229159224616 08/06/2022 00:00:00;1195,229159224616 08/06/2022 00:00:00;1195,229159224616 09/06/2022 00:00:00;1159,672826298450 09/06/2022 00:00:00;1159,672826298450 09/06/2022 00:00:00;1159,672826298450 10/06/2022 00:00:00;1135,674464367262 10/06/2022 00:00:00;1135,674464367262 10/06/2022 00:00:00;1135,674464367262 13/06/2022 00:00:00;1078,922750499708 13/06/2022 00:00:00;1078,922750499708 13/06/2022 00:00:00;1078,922750499708 14/06/2022 00:00:00;1074,181906109553 14/06/2022 00:00:00;1074,181906109553 14/06/2022 00:00:00;1074,181906109553 15/06/2022 00:00:00;1081,708429137719 15/06/2022 00:00:00;1081,708429137719 15/06/2022 00:00:00;1081,708429137719 16/06/2022 00:00:00;1051,204382933909 16/06/2022 00:00:00;1051,204382933909 16/06/2022 00:00:00;1051,204382933909 17/06/2022 00:00:00;1077,175212969030 17/06/2022 00:00:00;1077,175212969030 17/06/2022 00:00:00;1077,175212969030 20/06/2022 00:00:00;1082,089080877074 20/06/2022 00:00:00;1082,089080877074 20/06/2022 00:00:00;1082,089080877074 21/06/2022 00:00:00;1083,023407873674 21/06/2022 00:00:00;1083,023407873674 21/06/2022 00:00:00;1083,023407873674 22/06/2022 00:00:00;1085,670667697374 22/06/2022 00:00:00;1085,670667697374 22/06/2022 00:00:00;1085,670667697374 23/06/2022 00:00:00;1059,820954124775 23/06/2022 00:00:00;1059,820954124775 23/06/2022 00:00:00;1059,820954124775 24/06/2022 00:00:00;1080,324240994608 24/06/2022 00:00:00;1080,324240994608 24/06/2022 00:00:00;1080,324240994608 27/06/2022 00:00:00;1084,234572498896 27/06/2022 00:00:00;1084,234572498896 27/06/2022 00:00:00;1084,234572498896 28/06/2022 00:00:00;1095,135054125896 28/06/2022 00:00:00;1095,135054125896 28/06/2022 00:00:00;1095,135054125896 29/06/2022 00:00:00;1053,419083962886 29/06/2022 00:00:00;1053,419083962886 29/06/2022 00:00:00;1053,419083962886 30/06/2022 00:00:00;1023,243782443065 30/06/2022 00:00:00;1023,243782443065 30/06/2022 00:00:00;1023,243782443065 01/07/2022 00:00:00;1026,046763432865 01/07/2022 00:00:00;1026,046763432865 01/07/2022 00:00:00;1026,046763432865 04/07/2022 00:00:00;999,677979306599 04/07/2022 00:00:00;999,677979306599 04/07/2022 00:00:00;999,677979306599 05/07/2022 00:00:00;998,691745254632 05/07/2022 00:00:00;998,691745254632 05/07/2022 00:00:00;998,691745254632 06/07/2022 00:00:00;1021,098290821243 06/07/2022 00:00:00;1021,098290821243 06/07/2022 00:00:00;1021,098290821243 07/07/2022 00:00:00;1039,196550792420 07/07/2022 00:00:00;1039,196550792420 07/07/2022 00:00:00;1039,196550792420 08/07/2022 00:00:00;1043,314510518175 08/07/2022 00:00:00;1043,314510518175 08/07/2022 00:00:00;1043,314510518175 11/07/2022 00:00:00;1027,846208018909 11/07/2022 00:00:00;1027,846208018909 11/07/2022 00:00:00;1027,846208018909 12/07/2022 00:00:00;1029,818676122842 12/07/2022 00:00:00;1029,818676122842 12/07/2022 00:00:00;1029,818676122842 13/07/2022 00:00:00;1028,503697386886 13/07/2022 00:00:00;1028,503697386886 13/07/2022 00:00:00;1028,503697386886 15/07/2022 00:00:00;1032,327517132231 15/07/2022 00:00:00;1032,327517132231 15/07/2022 00:00:00;1032,327517132231 18/07/2022 00:00:00;1044,733303364864 18/07/2022 00:00:00;1044,733303364864 18/07/2022 00:00:00;1044,733303364864 19/07/2022 00:00:00;1063,489052704018 19/07/2022 00:00:00;1063,489052704018 19/07/2022 00:00:00;1063,489052704018 20/07/2022 00:00:00;1063,004586853930 20/07/2022 00:00:00;1063,004586853930 20/07/2022 00:00:00;1063,004586853930 21/07/2022 00:00:00;1059,198069460374 21/07/2022 00:00:00;1059,198069460374 21/07/2022 00:00:00;1059,198069460374 22/07/2022 00:00:00;1102,280925414706 22/07/2022 00:00:00;1102,280925414706 22/07/2022 00:00:00;1102,280925414706 25/07/2022 00:00:00;1093,647051872050 25/07/2022 00:00:00;1093,647051872050 25/07/2022 00:00:00;1093,647051872050 26/07/2022 00:00:00;1082,608151430740 26/07/2022 00:00:00;1082,608151430740 26/07/2022 00:00:00;1082,608151430740 27/07/2022 00:00:00;1080,843311548273 27/07/2022 00:00:00;1080,843311548273 27/07/2022 00:00:00;1080,843311548273 28/07/2022 00:00:00;1103,855439427494 28/07/2022 00:00:00;1103,855439427494 28/07/2022 00:00:00;1103,855439427494 29/07/2022 00:00:00;1125,483379163605 29/07/2022 00:00:00;1125,483379163605 29/07/2022 00:00:00;1125,483379163605 01/08/2022 00:00:00;1108,146422671139 01/08/2022 00:00:00;1108,146422671139 01/08/2022 00:00:00;1108,146422671139 02/08/2022 00:00:00;1106,329675733305 02/08/2022 00:00:00;1106,329675733305 02/08/2022 00:00:00;1106,329675733305 03/08/2022 00:00:00;1117,057133842416 03/08/2022 00:00:00;1117,057133842416 03/08/2022 00:00:00;1117,057133842416 04/08/2022 00:00:00;1111,174334234194 04/08/2022 00:00:00;1111,174334234194 04/08/2022 00:00:00;1111,174334234194 05/08/2022 00:00:00;1103,717020613183 05/08/2022 00:00:00;1103,717020613183 05/08/2022 00:00:00;1103,717020613183 08/08/2022 00:00:00;1117,922251431860 08/08/2022 00:00:00;1117,922251431860 08/08/2022 00:00:00;1117,922251431860 09/08/2022 00:00:00;1109,011540260583 09/08/2022 00:00:00;1109,011540260583 09/08/2022 00:00:00;1109,011540260583 10/08/2022 00:00:00;1141,643775734426 10/08/2022 00:00:00;1141,643775734426 10/08/2022 00:00:00;1141,643775734426 11/08/2022 00:00:00;1135,241905572537 11/08/2022 00:00:00;1135,241905572537 11/08/2022 00:00:00;1135,241905572537 12/08/2022 00:00:00;1149,083787003648 12/08/2022 00:00:00;1149,083787003648 12/08/2022 00:00:00;1149,083787003648 16/08/2022 00:00:00;1140,328796998470 16/08/2022 00:00:00;1140,328796998470 16/08/2022 00:00:00;1140,328796998470 17/08/2022 00:00:00;1107,713863876416 17/08/2022 00:00:00;1107,713863876416 17/08/2022 00:00:00;1107,713863876416 18/08/2022 00:00:00;1111,416567159238 18/08/2022 00:00:00;1111,416567159238 18/08/2022 00:00:00;1111,416567159238 19/08/2022 00:00:00;1084,753643052561 19/08/2022 00:00:00;1084,753643052561 19/08/2022 00:00:00;1084,753643052561 22/08/2022 00:00:00;1071,050180435761 22/08/2022 00:00:00;1071,050180435761 22/08/2022 00:00:00;1071,050180435761 23/08/2022 00:00:00;1061,170537564306 23/08/2022 00:00:00;1061,170537564306 23/08/2022 00:00:00;1061,170537564306 24/08/2022 00:00:00;1055,893320268695 24/08/2022 00:00:00;1055,893320268695 24/08/2022 00:00:00;1055,893320268695 25/08/2022 00:00:00;1057,173694301073 25/08/2022 00:00:00;1057,173694301073 25/08/2022 00:00:00;1057,173694301073 26/08/2022 00:00:00;1034,075054662907 26/08/2022 00:00:00;1034,075054662907 26/08/2022 00:00:00;1034,075054662907 29/08/2022 00:00:00;1033,192634721674 29/08/2022 00:00:00;1033,192634721674 29/08/2022 00:00:00;1033,192634721674 30/08/2022 00:00:00;1029,957094937151 30/08/2022 00:00:00;1029,957094937151 30/08/2022 00:00:00;1029,957094937151 31/08/2022 00:00:00;1024,039690625352 31/08/2022 00:00:00;1024,039690625352 31/08/2022 00:00:00;1024,039690625352 01/09/2022 00:00:00;997,584394740141 01/09/2022 00:00:00;997,584394740141 01/09/2022 00:00:00;997,584394740141 02/09/2022 00:00:00;1019,229636828041 02/09/2022 00:00:00;1019,229636828041 02/09/2022 00:00:00;1019,229636828041 05/09/2022 00:00:00;1008,450271663563 05/09/2022 00:00:00;1008,450271663563 05/09/2022 00:00:00;1008,450271663563 06/09/2022 00:00:00;1014,038931291374 06/09/2022 00:00:00;1014,038931291374 06/09/2022 00:00:00;1014,038931291374 07/09/2022 00:00:00;1012,983487832252 07/09/2022 00:00:00;1012,983487832252 07/09/2022 00:00:00;1012,983487832252 08/09/2022 00:00:00;1000,837236876452 08/09/2022 00:00:00;1000,837236876452 08/09/2022 00:00:00;1000,837236876452 09/09/2022 00:00:00;1016,063306450674 09/09/2022 00:00:00;1016,063306450674 09/09/2022 00:00:00;1016,063306450674 12/09/2022 00:00:00;1034,057752311118 12/09/2022 00:00:00;1034,057752311118 12/09/2022 00:00:00;1034,057752311118 13/09/2022 00:00:00;996,494346577441 13/09/2022 00:00:00;996,494346577441 13/09/2022 00:00:00;996,494346577441 14/09/2022 00:00:00;975,645012671831 14/09/2022 00:00:00;975,645012671831 14/09/2022 00:00:00;975,645012671831 15/09/2022 00:00:00;974,814499785964 15/09/2022 00:00:00;974,814499785964 15/09/2022 00:00:00;974,814499785964 16/09/2022 00:00:00;984,209676807330 16/09/2022 00:00:00;984,209676807330 16/09/2022 00:00:00;984,209676807330 19/09/2022 00:00:00;972,720915219508 19/09/2022 00:00:00;972,720915219508 19/09/2022 00:00:00;972,720915219508 20/09/2022 00:00:00;935,866905909176 20/09/2022 00:00:00;935,866905909176 20/09/2022 00:00:00;935,866905909176 21/09/2022 00:00:00;941,645891406665 21/09/2022 00:00:00;941,645891406665 21/09/2022 00:00:00;941,645891406665 22/09/2022 00:00:00;904,843789151700 22/09/2022 00:00:00;904,843789151700 22/09/2022 00:00:00;904,843789151700 23/09/2022 00:00:00;880,412868425789 23/09/2022 00:00:00;880,412868425789 23/09/2022 00:00:00;880,412868425789 26/09/2022 00:00:00;864,010238929923 26/09/2022 00:00:00;864,010238929923 26/09/2022 00:00:00;864,010238929923 27/09/2022 00:00:00;842,676439174224 27/09/2022 00:00:00;842,676439174224 27/09/2022 00:00:00;842,676439174224 28/09/2022 00:00:00;859,546232168390 28/09/2022 00:00:00;859,546232168390 28/09/2022 00:00:00;859,546232168390 29/09/2022 00:00:00;842,468810952757 29/09/2022 00:00:00;842,468810952757 29/09/2022 00:00:00;842,468810952757 30/09/2022 00:00:00;880,603194295467 30/09/2022 00:00:00;880,603194295467 30/09/2022 00:00:00;880,603194295467 03/10/2022 00:00:00;884,513525799756 03/10/2022 00:00:00;884,513525799756 03/10/2022 00:00:00;884,513525799756 04/10/2022 00:00:00;898,909082488111 04/10/2022 00:00:00;898,909082488111 04/10/2022 00:00:00;898,909082488111 05/10/2022 00:00:00;864,165960096023 05/10/2022 00:00:00;864,165960096023 05/10/2022 00:00:00;864,165960096023 06/10/2022 00:00:00;867,228476362656 06/10/2022 00:00:00;867,228476362656 06/10/2022 00:00:00;867,228476362656 07/10/2022 00:00:00;854,701573667501 07/10/2022 00:00:00;854,701573667501 07/10/2022 00:00:00;854,701573667501 10/10/2022 00:00:00;841,292251031113 10/10/2022 00:00:00;841,292251031113 10/10/2022 00:00:00;841,292251031113 11/10/2022 00:00:00;839,735039370113 11/10/2022 00:00:00;839,735039370113 11/10/2022 00:00:00;839,735039370113 12/10/2022 00:00:00;816,151933881858 12/10/2022 00:00:00;816,151933881858 12/10/2022 00:00:00;816,151933881858 13/10/2022 00:00:00;819,698915998580 13/10/2022 00:00:00;819,698915998580 13/10/2022 00:00:00;819,698915998580 14/10/2022 00:00:00;844,458581408479 14/10/2022 00:00:00;844,458581408479 14/10/2022 00:00:00;844,458581408479 17/10/2022 00:00:00;873,111275970878 17/10/2022 00:00:00;873,111275970878 17/10/2022 00:00:00;873,111275970878 18/10/2022 00:00:00;873,786067690644 18/10/2022 00:00:00;873,786067690644 18/10/2022 00:00:00;873,786067690644 19/10/2022 00:00:00;860,411349757834 19/10/2022 00:00:00;860,411349757834 19/10/2022 00:00:00;860,411349757834 20/10/2022 00:00:00;875,066441723022 20/10/2022 00:00:00;875,066441723022 20/10/2022 00:00:00;875,066441723022 21/10/2022 00:00:00;859,944186259534 21/10/2022 00:00:00;859,944186259534 21/10/2022 00:00:00;859,944186259534 24/10/2022 00:00:00;876,104582830355 24/10/2022 00:00:00;876,104582830355 24/10/2022 00:00:00;876,104582830355 25/10/2022 00:00:00;912,629847456698 25/10/2022 00:00:00;912,629847456698 25/10/2022 00:00:00;912,629847456698 26/10/2022 00:00:00;906,608629034165 26/10/2022 00:00:00;906,608629034165 26/10/2022 00:00:00;906,608629034165 27/10/2022 00:00:00;929,136291063297 27/10/2022 00:00:00;929,136291063297 27/10/2022 00:00:00;929,136291063297 28/10/2022 00:00:00;913,218127417520 28/10/2022 00:00:00;913,218127417520 28/10/2022 00:00:00;913,218127417520 31/10/2022 00:00:00;917,785948289787 31/10/2022 00:00:00;917,785948289787 31/10/2022 00:00:00;917,785948289787 02/11/2022 00:00:00;921,367535110087 02/11/2022 00:00:00;921,367535110087 02/11/2022 00:00:00;921,367535110087 03/11/2022 00:00:00;898,563035452332 03/11/2022 00:00:00;898,563035452332 03/11/2022 00:00:00;898,563035452332 04/11/2022 00:00:00;930,347455688519 04/11/2022 00:00:00;930,347455688519 04/11/2022 00:00:00;930,347455688519 07/11/2022 00:00:00;933,686809583775 07/11/2022 00:00:00;933,686809583775 07/11/2022 00:00:00;933,686809583775 08/11/2022 00:00:00;935,832301205597 08/11/2022 00:00:00;935,832301205597 08/11/2022 00:00:00;935,832301205597 09/11/2022 00:00:00;937,943188123841 09/11/2022 00:00:00;937,943188123841 09/11/2022 00:00:00;937,943188123841 10/11/2022 00:00:00;981,354788762162 10/11/2022 00:00:00;981,354788762162 10/11/2022 00:00:00;981,354788762162 14/11/2022 00:00:00;983,275349810728 14/11/2022 00:00:00;983,275349810728 14/11/2022 00:00:00;983,275349810728 15/11/2022 00:00:00;984,469212084161 15/11/2022 00:00:00;984,469212084161 15/11/2022 00:00:00;984,469212084161 16/11/2022 00:00:00;961,612805371040 16/11/2022 00:00:00;961,612805371040 16/11/2022 00:00:00;961,612805371040 17/11/2022 00:00:00;957,910102088218 17/11/2022 00:00:00;957,910102088218 17/11/2022 00:00:00;957,910102088218 18/11/2022 00:00:00;964,848345155562 18/11/2022 00:00:00;964,848345155562 18/11/2022 00:00:00;964,848345155562 21/11/2022 00:00:00;966,319045057618 21/11/2022 00:00:00;966,319045057618 21/11/2022 00:00:00;966,319045057618 22/11/2022 00:00:00;958,394567938307 22/11/2022 00:00:00;958,394567938307 22/11/2022 00:00:00;958,394567938307 23/11/2022 00:00:00;952,857815365862 23/11/2022 00:00:00;952,857815365862 23/11/2022 00:00:00;952,857815365862 24/11/2022 00:00:00;976,337106743384 24/11/2022 00:00:00;976,337106743384 24/11/2022 00:00:00;976,337106743384 25/11/2022 00:00:00;967,045743832750 25/11/2022 00:00:00;967,045743832750 25/11/2022 00:00:00;967,045743832750 28/11/2022 00:00:00;958,308056179362 28/11/2022 00:00:00;958,308056179362 28/11/2022 00:00:00;958,308056179362 29/11/2022 00:00:00;951,110277835184 29/11/2022 00:00:00;951,110277835184 29/11/2022 00:00:00;951,110277835184 30/11/2022 00:00:00;936,074534130640 30/11/2022 00:00:00;936,074534130640 30/11/2022 00:00:00;936,074534130640 01/12/2022 00:00:00;943,099288956929 01/12/2022 00:00:00;943,099288956929 01/12/2022 00:00:00;943,099288956929 02/12/2022 00:00:00;954,397724675073 02/12/2022 00:00:00;954,397724675073 02/12/2022 00:00:00;954,397724675073 05/12/2022 00:00:00;959,709546674262 05/12/2022 00:00:00;959,709546674262 05/12/2022 00:00:00;959,709546674262 06/12/2022 00:00:00;953,463397678473 06/12/2022 00:00:00;953,463397678473 06/12/2022 00:00:00;953,463397678473 07/12/2022 00:00:00;945,487013503795 07/12/2022 00:00:00;945,487013503795 07/12/2022 00:00:00;945,487013503795 08/12/2022 00:00:00;951,387115463806 08/12/2022 00:00:00;951,387115463806 08/12/2022 00:00:00;951,387115463806 09/12/2022 00:00:00;959,069359658072 09/12/2022 00:00:00;959,069359658072 09/12/2022 00:00:00;959,069359658072 12/12/2022 00:00:00;943,652964214173 12/12/2022 00:00:00;943,652964214173 12/12/2022 00:00:00;943,652964214173 13/12/2022 00:00:00;970,039050692227 13/12/2022 00:00:00;970,039050692227 13/12/2022 00:00:00;970,039050692227 14/12/2022 00:00:00;981,372091113949 14/12/2022 00:00:00;981,372091113949 14/12/2022 00:00:00;981,372091113949 15/12/2022 00:00:00;963,931320510750 15/12/2022 00:00:00;963,931320510750 15/12/2022 00:00:00;963,931320510750 16/12/2022 00:00:00;926,679357109274 16/12/2022 00:00:00;926,679357109274 16/12/2022 00:00:00;926,679357109274 19/12/2022 00:00:00;924,828005467862 19/12/2022 00:00:00;924,828005467862 19/12/2022 00:00:00;924,828005467862 20/12/2022 00:00:00;903,598019822897 20/12/2022 00:00:00;903,598019822897 20/12/2022 00:00:00;903,598019822897 21/12/2022 00:00:00;930,018711004529 21/12/2022 00:00:00;930,018711004529 21/12/2022 00:00:00;930,018711004529 22/12/2022 00:00:00;922,942049122874 22/12/2022 00:00:00;922,942049122874 22/12/2022 00:00:00;922,942049122874 23/12/2022 00:00:00;929,378523988340 23/12/2022 00:00:00;929,378523988340 23/12/2022 00:00:00;929,378523988340 27/12/2022 00:00:00;927,354148829040 27/12/2022 00:00:00;927,354148829040 27/12/2022 00:00:00;927,354148829040 28/12/2022 00:00:00;930,364758040306 28/12/2022 00:00:00;930,364758040306 28/12/2022 00:00:00;930,364758040306 29/12/2022 00:00:00;942,424497237161 29/12/2022 00:00:00;942,424497237161 29/12/2022 00:00:00;942,424497237161 30/12/2022 00:00:00;929,118988711506 30/12/2022 00:00:00;929,118988711506 30/12/2022 00:00:00;929,118988711506 02/01/2023 00:00:00;954,103584694661 02/01/2023 00:00:00;954,103584694661 02/01/2023 00:00:00;954,103584694661 03/01/2023 00:00:00;964,467693416205 03/01/2023 00:00:00;964,467693416205 03/01/2023 00:00:00;964,467693416205 04/01/2023 00:00:00;984,884468527093 04/01/2023 00:00:00;984,884468527093 04/01/2023 00:00:00;984,884468527093 05/01/2023 00:00:00;975,195151525315 05/01/2023 00:00:00;975,195151525315 05/01/2023 00:00:00;975,195151525315 06/01/2023 00:00:00;981,960371074771 06/01/2023 00:00:00;981,960371074771 06/01/2023 00:00:00;981,960371074771 09/01/2023 00:00:00;1000,629608654981 09/01/2023 00:00:00;1000,629608654981 09/01/2023 00:00:00;1000,629608654981 10/01/2023 00:00:00;986,043726096948 10/01/2023 00:00:00;986,043726096948 10/01/2023 00:00:00;986,043726096948 11/01/2023 00:00:00;1017,516704000936 11/01/2023 00:00:00;1017,516704000936 11/01/2023 00:00:00;1017,516704000936 12/01/2023 00:00:00;1035,839894545368 12/01/2023 00:00:00;1035,839894545368 12/01/2023 00:00:00;1035,839894545368 13/01/2023 00:00:00;1030,874119581957 13/01/2023 00:00:00;1030,874119581957 13/01/2023 00:00:00;1030,874119581957 16/01/2023 00:00:00;1049,647171272901 16/01/2023 00:00:00;1049,647171272901 16/01/2023 00:00:00;1049,647171272901 17/01/2023 00:00:00;1042,968463482390 17/01/2023 00:00:00;1042,968463482390 17/01/2023 00:00:00;1042,968463482390 18/01/2023 00:00:00;1030,476165490813 18/01/2023 00:00:00;1030,476165490813 18/01/2023 00:00:00;1030,476165490813 19/01/2023 00:00:00;1012,568231389313 19/01/2023 00:00:00;1012,568231389313 19/01/2023 00:00:00;1012,568231389313 20/01/2023 00:00:00;1004,764870732525 20/01/2023 00:00:00;1004,764870732525 20/01/2023 00:00:00;1004,764870732525 23/01/2023 00:00:00;1033,919333496801 23/01/2023 00:00:00;1033,919333496801 23/01/2023 00:00:00;1033,919333496801 24/01/2023 00:00:00;1032,500540650112 24/01/2023 00:00:00;1032,500540650112 24/01/2023 00:00:00;1032,500540650112 25/01/2023 00:00:00;1025,873739914968 25/01/2023 00:00:00;1025,873739914968 25/01/2023 00:00:00;1025,873739914968 26/01/2023 00:00:00;1027,206021002713 26/01/2023 00:00:00;1027,206021002713 26/01/2023 00:00:00;1027,206021002713 27/01/2023 00:00:00;1035,320823991701 27/01/2023 00:00:00;1035,320823991701 27/01/2023 00:00:00;1035,320823991701 30/01/2023 00:00:00;1029,680257308523 30/01/2023 00:00:00;1029,680257308523 30/01/2023 00:00:00;1029,680257308523 31/01/2023 00:00:00;1023,382201257368 31/01/2023 00:00:00;1023,382201257368 31/01/2023 00:00:00;1023,382201257368 01/02/2023 00:00:00;1024,749087048690 01/02/2023 00:00:00;1024,749087048690 01/02/2023 00:00:00;1024,749087048690 02/02/2023 00:00:00;1092,695422523654 02/02/2023 00:00:00;1092,695422523654 02/02/2023 00:00:00;1092,695422523654 03/02/2023 00:00:00;1071,378925119744 03/02/2023 00:00:00;1071,378925119744 03/02/2023 00:00:00;1071,378925119744 06/02/2023 00:00:00;1054,993597975666 06/02/2023 00:00:00;1054,993597975666 06/02/2023 00:00:00;1054,993597975666 07/02/2023 00:00:00;1043,591348146789 07/02/2023 00:00:00;1043,591348146789 07/02/2023 00:00:00;1043,591348146789 08/02/2023 00:00:00;1054,249596848744 08/02/2023 00:00:00;1054,249596848744 08/02/2023 00:00:00;1054,249596848744 09/02/2023 00:00:00;1057,571648392211 09/02/2023 00:00:00;1057,571648392211 09/02/2023 00:00:00;1057,571648392211 10/02/2023 00:00:00;1041,515065932122 10/02/2023 00:00:00;1041,515065932122 10/02/2023 00:00:00;1041,515065932122 13/02/2023 00:00:00;1046,325119729433 13/02/2023 00:00:00;1046,325119729433 13/02/2023 00:00:00;1046,325119729433 14/02/2023 00:00:00;1043,747069312889 14/02/2023 00:00:00;1043,747069312889 14/02/2023 00:00:00;1043,747069312889 15/02/2023 00:00:00;1034,940172252345 15/02/2023 00:00:00;1034,940172252345 15/02/2023 00:00:00;1034,940172252345 16/02/2023 00:00:00;1031,323980728467 16/02/2023 00:00:00;1031,323980728467 16/02/2023 00:00:00;1031,323980728467 17/02/2023 00:00:00;1035,684173379267 17/02/2023 00:00:00;1035,684173379267 17/02/2023 00:00:00;1035,684173379267 20/02/2023 00:00:00;1030,874119581956 20/02/2023 00:00:00;1030,874119581956 20/02/2023 00:00:00;1030,874119581956 21/02/2023 00:00:00;1017,482099297356 21/02/2023 00:00:00;1017,482099297356 21/02/2023 00:00:00;1017,482099297356 22/02/2023 00:00:00;1003,536403755512 22/02/2023 00:00:00;1003,536403755512 22/02/2023 00:00:00;1003,536403755512 23/02/2023 00:00:00;1021,651966078478 23/02/2023 00:00:00;1021,651966078478 23/02/2023 00:00:00;1021,651966078478 24/02/2023 00:00:00;1006,443198856045 24/02/2023 00:00:00;1006,443198856045 24/02/2023 00:00:00;1006,443198856045 27/02/2023 00:00:00;1022,378664853611 27/02/2023 00:00:00;1022,378664853611 27/02/2023 00:00:00;1022,378664853611 28/02/2023 00:00:00;1020,856057896189 28/02/2023 00:00:00;1020,856057896189 28/02/2023 00:00:00;1020,856057896189 01/03/2023 00:00:00;992,705131535668 01/03/2023 00:00:00;992,705131535668 01/03/2023 00:00:00;992,705131535668 02/03/2023 00:00:00;998,189977052746 02/03/2023 00:00:00;998,189977052746 02/03/2023 00:00:00;998,189977052746 03/03/2023 00:00:00;1009,696040992356 03/03/2023 00:00:00;1009,696040992356 03/03/2023 00:00:00;1009,696040992356 06/03/2023 00:00:00;1026,358205765055 06/03/2023 00:00:00;1026,358205765055 06/03/2023 00:00:00;1026,358205765055 07/03/2023 00:00:00;1010,803391506845 07/03/2023 00:00:00;1010,803391506845 07/03/2023 00:00:00;1010,803391506845 08/03/2023 00:00:00;1001,183283912223 08/03/2023 00:00:00;1001,183283912223 08/03/2023 00:00:00;1001,183283912223 09/03/2023 00:00:00;966,457463871925 09/03/2023 00:00:00;966,457463871925 09/03/2023 00:00:00;966,457463871925 10/03/2023 00:00:00;952,113814238936 10/03/2023 00:00:00;952,113814238936 10/03/2023 00:00:00;952,113814238936 13/03/2023 00:00:00;948,065063920336 13/03/2023 00:00:00;948,065063920336 13/03/2023 00:00:00;948,065063920336 14/03/2023 00:00:00;969,087421343835 14/03/2023 00:00:00;969,087421343835 14/03/2023 00:00:00;969,087421343835 15/03/2023 00:00:00;948,705250936525 15/03/2023 00:00:00;948,705250936525 15/03/2023 00:00:00;948,705250936525 16/03/2023 00:00:00;937,752862254159 16/03/2023 00:00:00;937,752862254159 16/03/2023 00:00:00;937,752862254159 17/03/2023 00:00:00;920,502417520637 17/03/2023 00:00:00;920,502417520637 17/03/2023 00:00:00;920,502417520637 20/03/2023 00:00:00;929,084384007926 20/03/2023 00:00:00;929,084384007926 20/03/2023 00:00:00;929,084384007926 21/03/2023 00:00:00;926,990799441470 21/03/2023 00:00:00;926,990799441470 21/03/2023 00:00:00;926,990799441470 22/03/2023 00:00:00;888,147019675416 22/03/2023 00:00:00;888,147019675416 22/03/2023 00:00:00;888,147019675416 23/03/2023 00:00:00;887,610646769961 23/03/2023 00:00:00;887,610646769961 23/03/2023 00:00:00;887,610646769961 24/03/2023 00:00:00;863,266237802995 24/03/2023 00:00:00;863,266237802995 24/03/2023 00:00:00;863,266237802995 27/03/2023 00:00:00;865,221403555139 27/03/2023 00:00:00;865,221403555139 27/03/2023 00:00:00;865,221403555139 28/03/2023 00:00:00;843,558859115451 28/03/2023 00:00:00;843,558859115451 28/03/2023 00:00:00;843,558859115451 29/03/2023 00:00:00;864,062145985284 29/03/2023 00:00:00;864,062145985284 29/03/2023 00:00:00;864,062145985284 30/03/2023 00:00:00;891,918932365394 30/03/2023 00:00:00;891,918932365394 30/03/2023 00:00:00;891,918932365394 31/03/2023 00:00:00;892,991678176305 31/03/2023 00:00:00;892,991678176305 31/03/2023 00:00:00;892,991678176305 03/04/2023 00:00:00;893,822191062171 03/04/2023 00:00:00;893,822191062171 03/04/2023 00:00:00;893,822191062171 04/04/2023 00:00:00;893,666469896071 04/04/2023 00:00:00;893,666469896071 04/04/2023 00:00:00;893,666469896071 05/04/2023 00:00:00;873,422718303072 05/04/2023 00:00:00;873,422718303072 05/04/2023 00:00:00;873,422718303072 06/04/2023 00:00:00;896,573264996604 06/04/2023 00:00:00;896,573264996604 06/04/2023 00:00:00;896,573264996604 11/04/2023 00:00:00;900,725829425937 11/04/2023 00:00:00;900,725829425937 11/04/2023 00:00:00;900,725829425937 12/04/2023 00:00:00;910,276727613404 12/04/2023 00:00:00;910,276727613404 12/04/2023 00:00:00;910,276727613404 13/04/2023 00:00:00;911,314868720737 13/04/2023 00:00:00;911,314868720737 13/04/2023 00:00:00;911,314868720737 14/04/2023 00:00:00;929,170895766869 14/04/2023 00:00:00;929,170895766869 14/04/2023 00:00:00;929,170895766869 17/04/2023 00:00:00;930,312850984936 17/04/2023 00:00:00;930,312850984936 17/04/2023 00:00:00;930,312850984936 18/04/2023 00:00:00;929,222802822236 18/04/2023 00:00:00;929,222802822236 18/04/2023 00:00:00;929,222802822236 19/04/2023 00:00:00;918,685670582803 19/04/2023 00:00:00;918,685670582803 19/04/2023 00:00:00;918,685670582803 20/04/2023 00:00:00;910,484355834870 20/04/2023 00:00:00;910,484355834870 20/04/2023 00:00:00;910,484355834870 21/04/2023 00:00:00;912,249195717337 21/04/2023 00:00:00;912,249195717337 21/04/2023 00:00:00;912,249195717337 24/04/2023 00:00:00;908,663296626838 24/04/2023 00:00:00;908,663296626838 24/04/2023 00:00:00;908,663296626838 25/04/2023 00:00:00;902,056763327102 25/04/2023 00:00:00;902,056763327102 25/04/2023 00:00:00;902,056763327102 26/04/2023 00:00:00;913,662357920489 26/04/2023 00:00:00;913,662357920489 26/04/2023 00:00:00;913,662357920489 27/04/2023 00:00:00;916,930295515278 27/04/2023 00:00:00;916,930295515278 27/04/2023 00:00:00;916,930295515278 28/04/2023 00:00:00;930,302342862605 28/04/2023 00:00:00;930,302342862605 28/04/2023 00:00:00;930,302342862605 02/05/2023 00:00:00;906,843850290279 02/05/2023 00:00:00;906,843850290279 02/05/2023 00:00:00;906,843850290279 03/05/2023 00:00:00;908,292341548510 03/05/2023 00:00:00;908,292341548510 03/05/2023 00:00:00;908,292341548510 04/05/2023 00:00:00;902,816338011295 04/05/2023 00:00:00;902,816338011295 04/05/2023 00:00:00;902,816338011295 05/05/2023 00:00:00;911,189324064972 05/05/2023 00:00:00;911,189324064972 05/05/2023 00:00:00;911,189324064972 09/05/2023 00:00:00;887,660173382488 09/05/2023 00:00:00;887,660173382488 09/05/2023 00:00:00;887,660173382488 10/05/2023 00:00:00;893,719106328503 10/05/2023 00:00:00;893,719106328503 10/05/2023 00:00:00;893,719106328503 11/05/2023 00:00:00;893,895751603897 11/05/2023 00:00:00;893,895751603897 11/05/2023 00:00:00;893,895751603897 12/05/2023 00:00:00;880,417717091334 12/05/2023 00:00:00;880,417717091334 12/05/2023 00:00:00;880,417717091334 15/05/2023 00:00:00;895,644539830298 15/05/2023 00:00:00;895,644539830298 15/05/2023 00:00:00;895,644539830298 16/05/2023 00:00:00;889,108664640719 16/05/2023 00:00:00;889,108664640719 16/05/2023 00:00:00;889,108664640719 17/05/2023 00:00:00;883,562002993347 17/05/2023 00:00:00;883,562002993347 17/05/2023 00:00:00;883,562002993347 19/05/2023 00:00:00;878,138993038750 19/05/2023 00:00:00;878,138993038750 19/05/2023 00:00:00;878,138993038750 22/05/2023 00:00:00;879,357845438969 22/05/2023 00:00:00;879,357845438969 22/05/2023 00:00:00;879,357845438969 23/05/2023 00:00:00;897,923263882881 23/05/2023 00:00:00;897,923263882881 23/05/2023 00:00:00;897,923263882881 24/05/2023 00:00:00;876,655172725441 24/05/2023 00:00:00;876,655172725441 24/05/2023 00:00:00;876,655172725441 25/05/2023 00:00:00;865,226223407448 25/05/2023 00:00:00;865,226223407448 25/05/2023 00:00:00;865,226223407448 26/05/2023 00:00:00;861,852298647422 26/05/2023 00:00:00;861,852298647422 26/05/2023 00:00:00;861,852298647422 30/05/2023 00:00:00;859,962194200706 30/05/2023 00:00:00;859,962194200706 30/05/2023 00:00:00;859,962194200706 31/05/2023 00:00:00;857,577482982886 31/05/2023 00:00:00;857,577482982886 31/05/2023 00:00:00;857,577482982886 01/06/2023 00:00:00;859,096632351275 01/06/2023 00:00:00;859,096632351275 01/06/2023 00:00:00;859,096632351275 02/06/2023 00:00:00;890,786794756962 02/06/2023 00:00:00;890,786794756962 02/06/2023 00:00:00;890,786794756962 05/06/2023 00:00:00;889,656264994440 05/06/2023 00:00:00;889,656264994440 05/06/2023 00:00:00;889,656264994440 06/06/2023 00:00:00;896,898721285595 06/06/2023 00:00:00;896,898721285595 06/06/2023 00:00:00;896,898721285595 07/06/2023 00:00:00;903,717228915804 07/06/2023 00:00:00;903,717228915804 07/06/2023 00:00:00;903,717228915804 08/06/2023 00:00:00;900,096000770227 08/06/2023 00:00:00;900,096000770227 08/06/2023 00:00:00;900,096000770227 09/06/2023 00:00:00;908,839941902231 09/06/2023 00:00:00;908,839941902231 09/06/2023 00:00:00;908,839941902231 12/06/2023 00:00:00;900,396297738396 12/06/2023 00:00:00;900,396297738396 12/06/2023 00:00:00;900,396297738396 13/06/2023 00:00:00;891,087091725131 13/06/2023 00:00:00;891,087091725131 13/06/2023 00:00:00;891,087091725131 14/06/2023 00:00:00;901,791795414009 14/06/2023 00:00:00;901,791795414009 14/06/2023 00:00:00;901,791795414009 15/06/2023 00:00:00;895,679868885376 15/06/2023 00:00:00;895,679868885376 15/06/2023 00:00:00;895,679868885376 16/06/2023 00:00:00;905,183384701574 16/06/2023 00:00:00;905,183384701574 16/06/2023 00:00:00;905,183384701574 19/06/2023 00:00:00;888,790703145009 19/06/2023 00:00:00;888,790703145009 19/06/2023 00:00:00;888,790703145009 20/06/2023 00:00:00;882,590453978679 20/06/2023 00:00:00;882,590453978679 20/06/2023 00:00:00;882,590453978679 21/06/2023 00:00:00;870,507917141728 21/06/2023 00:00:00;870,507917141728 21/06/2023 00:00:00;870,507917141728 22/06/2023 00:00:00;865,385204155301 22/06/2023 00:00:00;865,385204155301 22/06/2023 00:00:00;865,385204155301 23/06/2023 00:00:00;850,847297990373 23/06/2023 00:00:00;850,847297990373 23/06/2023 00:00:00;850,847297990373 26/06/2023 00:00:00;848,533244882712 26/06/2023 00:00:00;848,533244882712 26/06/2023 00:00:00;848,533244882712 27/06/2023 00:00:00;852,048485863053 27/06/2023 00:00:00;852,048485863053 27/06/2023 00:00:00;852,048485863053 28/06/2023 00:00:00;868,794457970406 28/06/2023 00:00:00;868,794457970406 28/06/2023 00:00:00;868,794457970406 29/06/2023 00:00:00;860,986736797990 29/06/2023 00:00:00;860,986736797990 29/06/2023 00:00:00;860,986736797990 30/06/2023 00:00:00;874,729739223645 30/06/2023 00:00:00;874,729739223645 30/06/2023 00:00:00;874,729739223645 03/07/2023 00:00:00;889,091000113178 03/07/2023 00:00:00;889,091000113178 03/07/2023 00:00:00;889,091000113178 04/07/2023 00:00:00;914,633906935153 04/07/2023 00:00:00;914,633906935153 04/07/2023 00:00:00;914,633906935153 05/07/2023 00:00:00;913,697686975565 05/07/2023 00:00:00;913,697686975565 05/07/2023 00:00:00;913,697686975565 06/07/2023 00:00:00;876,637508197900 06/07/2023 00:00:00;876,637508197900 06/07/2023 00:00:00;876,637508197900 07/07/2023 00:00:00;882,502131340981 07/07/2023 00:00:00;882,502131340981 07/07/2023 00:00:00;882,502131340981 10/07/2023 00:00:00;882,184169845272 10/07/2023 00:00:00;882,184169845272 10/07/2023 00:00:00;882,184169845272 11/07/2023 00:00:00;902,145085964796 11/07/2023 00:00:00;902,145085964796 11/07/2023 00:00:00;902,145085964796 12/07/2023 00:00:00;929,260135737778 12/07/2023 00:00:00;929,260135737778 12/07/2023 00:00:00;929,260135737778 13/07/2023 00:00:00;931,768498648373 13/07/2023 00:00:00;931,768498648373 13/07/2023 00:00:00;931,768498648373 17/07/2023 00:00:00;920,109910472368 17/07/2023 00:00:00;920,109910472368 17/07/2023 00:00:00;920,109910472368 18/07/2023 00:00:00;926,009862670528 18/07/2023 00:00:00;926,009862670528 18/07/2023 00:00:00;926,009862670528 19/07/2023 00:00:00;950,528226895218 19/07/2023 00:00:00;950,528226895218 19/07/2023 00:00:00;950,528226895218 20/07/2023 00:00:00;944,663603752136 20/07/2023 00:00:00;944,663603752136 20/07/2023 00:00:00;944,663603752136 21/07/2023 00:00:00;947,083644025034 21/07/2023 00:00:00;947,083644025034 21/07/2023 00:00:00;947,083644025034 24/07/2023 00:00:00;943,497744934535 24/07/2023 00:00:00;943,497744934535 24/07/2023 00:00:00;943,497744934535 25/07/2023 00:00:00;940,123820174510 25/07/2023 00:00:00;940,123820174510 25/07/2023 00:00:00;940,123820174510 26/07/2023 00:00:00;946,288740285761 26/07/2023 00:00:00;946,288740285761 26/07/2023 00:00:00;946,288740285761 27/07/2023 00:00:00;941,272014464571 27/07/2023 00:00:00;941,272014464571 27/07/2023 00:00:00;941,272014464571 28/07/2023 00:00:00;936,378940336156 28/07/2023 00:00:00;936,378940336156 28/07/2023 00:00:00;936,378940336156 31/07/2023 00:00:00;938,481019113345 31/07/2023 00:00:00;938,481019113345 31/07/2023 00:00:00;938,481019113345 01/08/2023 00:00:00;928,677206328977 01/08/2023 00:00:00;928,677206328977 01/08/2023 00:00:00;928,677206328977 02/08/2023 00:00:00;920,940143266719 02/08/2023 00:00:00;920,940143266719 02/08/2023 00:00:00;920,940143266719 03/08/2023 00:00:00;917,513224924075 03/08/2023 00:00:00;917,513224924075 03/08/2023 00:00:00;917,513224924075 04/08/2023 00:00:00;922,706596020659 04/08/2023 00:00:00;922,706596020659 04/08/2023 00:00:00;922,706596020659 07/08/2023 00:00:00;918,555432048899 07/08/2023 00:00:00;918,555432048899 07/08/2023 00:00:00;918,555432048899 08/08/2023 00:00:00;917,760528309626 08/08/2023 00:00:00;917,760528309626 08/08/2023 00:00:00;917,760528309626 09/08/2023 00:00:00;924,702687632611 09/08/2023 00:00:00;924,702687632611 09/08/2023 00:00:00;924,702687632611 10/08/2023 00:00:00;940,530104307915 10/08/2023 00:00:00;940,530104307915 10/08/2023 00:00:00;940,530104307915 11/08/2023 00:00:00;924,473048774599 11/08/2023 00:00:00;924,473048774599 11/08/2023 00:00:00;924,473048774599 14/08/2023 00:00:00;917,106940790668 14/08/2023 00:00:00;917,106940790668 14/08/2023 00:00:00;917,106940790668 16/08/2023 00:00:00;906,720198597500 16/08/2023 00:00:00;906,720198597500 16/08/2023 00:00:00;906,720198597500 17/08/2023 00:00:00;896,739740537738 17/08/2023 00:00:00;896,739740537738 17/08/2023 00:00:00;896,739740537738 18/08/2023 00:00:00;880,612026894264 18/08/2023 00:00:00;880,612026894264 18/08/2023 00:00:00;880,612026894264 21/08/2023 00:00:00;866,021127146718 21/08/2023 00:00:00;866,021127146718 21/08/2023 00:00:00;866,021127146718 22/08/2023 00:00:00;881,548246853852 22/08/2023 00:00:00;881,548246853852 22/08/2023 00:00:00;881,548246853852 23/08/2023 00:00:00;898,788825732308 23/08/2023 00:00:00;898,788825732308 23/08/2023 00:00:00;898,788825732308 24/08/2023 00:00:00;898,965471007702 24/08/2023 00:00:00;898,965471007702 24/08/2023 00:00:00;898,965471007702 25/08/2023 00:00:00;897,799612190102 25/08/2023 00:00:00;897,799612190102 25/08/2023 00:00:00;897,799612190102 28/08/2023 00:00:00;907,727076667245 28/08/2023 00:00:00;907,727076667245 28/08/2023 00:00:00;907,727076667245 29/08/2023 00:00:00;920,940143266718 29/08/2023 00:00:00;920,940143266718 29/08/2023 00:00:00;920,940143266718 30/08/2023 00:00:00;925,091307238477 30/08/2023 00:00:00;925,091307238477 30/08/2023 00:00:00;925,091307238477 31/08/2023 00:00:00;942,278892534315 31/08/2023 00:00:00;942,278892534315 31/08/2023 00:00:00;942,278892534315 01/09/2023 00:00:00;931,185569239571 01/09/2023 00:00:00;931,185569239571 01/09/2023 00:00:00;931,185569239571 04/09/2023 00:00:00;929,578097233485 04/09/2023 00:00:00;929,578097233485 04/09/2023 00:00:00;929,578097233485 05/09/2023 00:00:00;929,136484045000 05/09/2023 00:00:00;929,136484045000 05/09/2023 00:00:00;929,136484045000 06/09/2023 00:00:00;934,382848724203 06/09/2023 00:00:00;934,382848724203 06/09/2023 00:00:00;934,382848724203 07/09/2023 00:00:00;929,507439123328 07/09/2023 00:00:00;929,507439123328 07/09/2023 00:00:00;929,507439123328 08/09/2023 00:00:00;929,560432705946 08/09/2023 00:00:00;929,560432705946 08/09/2023 00:00:00;929,560432705946 11/09/2023 00:00:00;940,883394858702 11/09/2023 00:00:00;940,883394858702 11/09/2023 00:00:00;940,883394858702 12/09/2023 00:00:00;931,114911129413 12/09/2023 00:00:00;931,114911129413 12/09/2023 00:00:00;931,114911129413 13/09/2023 00:00:00;935,778346399815 13/09/2023 00:00:00;935,778346399815 13/09/2023 00:00:00;935,778346399815 14/09/2023 00:00:00;958,441935232868 14/09/2023 00:00:00;958,441935232868 14/09/2023 00:00:00;958,441935232868 15/09/2023 00:00:00;941,095369189175 15/09/2023 00:00:00;941,095369189175 15/09/2023 00:00:00;941,095369189175 18/09/2023 00:00:00;924,155087278889 18/09/2023 00:00:00;924,155087278889 18/09/2023 00:00:00;924,155087278889 19/09/2023 00:00:00;933,040344631208 19/09/2023 00:00:00;933,040344631208 19/09/2023 00:00:00;933,040344631208 20/09/2023 00:00:00;948,426148118027 20/09/2023 00:00:00;948,426148118027 20/09/2023 00:00:00;948,426148118027 21/09/2023 00:00:00;934,736139274990 21/09/2023 00:00:00;934,736139274990 21/09/2023 00:00:00;934,736139274990 22/09/2023 00:00:00;929,101154989921 22/09/2023 00:00:00;929,101154989921 22/09/2023 00:00:00;929,101154989921 25/09/2023 00:00:00;919,685961811420 25/09/2023 00:00:00;919,685961811420 25/09/2023 00:00:00;919,685961811420 26/09/2023 00:00:00;896,474772624646 26/09/2023 00:00:00;896,474772624646 26/09/2023 00:00:00;896,474772624646 27/09/2023 00:00:00;879,145871108492 27/09/2023 00:00:00;879,145871108492 27/09/2023 00:00:00;879,145871108492 28/09/2023 00:00:00;877,662050795183 28/09/2023 00:00:00;877,662050795183 28/09/2023 00:00:00;877,662050795183 29/09/2023 00:00:00;905,077397536334 29/09/2023 00:00:00;905,077397536334 29/09/2023 00:00:00;905,077397536334 02/10/2023 00:00:00;900,855575454417 02/10/2023 00:00:00;900,855575454417 02/10/2023 00:00:00;900,855575454417 03/10/2023 00:00:00;873,687532098817 03/10/2023 00:00:00;873,687532098817 03/10/2023 00:00:00;873,687532098817 04/10/2023 00:00:00;871,408808046234 04/10/2023 00:00:00;871,408808046234 04/10/2023 00:00:00;871,408808046234 05/10/2023 00:00:00;872,892628359544 05/10/2023 00:00:00;872,892628359544 05/10/2023 00:00:00;872,892628359544 06/10/2023 00:00:00;879,163535636031 06/10/2023 00:00:00;879,163535636031 06/10/2023 00:00:00;879,163535636031 09/10/2023 00:00:00;879,728800517292 09/10/2023 00:00:00;879,728800517292 09/10/2023 00:00:00;879,728800517292 10/10/2023 00:00:00;892,818215423989 10/10/2023 00:00:00;892,818215423989 10/10/2023 00:00:00;892,818215423989 11/10/2023 00:00:00;899,866361912210 11/10/2023 00:00:00;899,866361912210 11/10/2023 00:00:00;899,866361912210 12/10/2023 00:00:00;890,839788339576 12/10/2023 00:00:00;890,839788339576 12/10/2023 00:00:00;890,839788339576 13/10/2023 00:00:00;875,542307490454 13/10/2023 00:00:00;875,542307490454 13/10/2023 00:00:00;875,542307490454 16/10/2023 00:00:00;882,537460396057 16/10/2023 00:00:00;882,537460396057 16/10/2023 00:00:00;882,537460396057 17/10/2023 00:00:00;877,962347763352 17/10/2023 00:00:00;877,962347763352 17/10/2023 00:00:00;877,962347763352 18/10/2023 00:00:00;861,304698293696 18/10/2023 00:00:00;861,304698293696 18/10/2023 00:00:00;861,304698293696 19/10/2023 00:00:00;838,305483437395 19/10/2023 00:00:00;838,305483437395 19/10/2023 00:00:00;838,305483437395 20/10/2023 00:00:00;838,517457767867 20/10/2023 00:00:00;838,517457767867 20/10/2023 00:00:00;838,517457767867 23/10/2023 00:00:00;831,363324114410 23/10/2023 00:00:00;831,363324114410 23/10/2023 00:00:00;831,363324114410 24/10/2023 00:00:00;843,039576817954 24/10/2023 00:00:00;843,039576817954 24/10/2023 00:00:00;843,039576817954 25/10/2023 00:00:00;826,717553371547 25/10/2023 00:00:00;826,717553371547 25/10/2023 00:00:00;826,717553371547 26/10/2023 00:00:00;831,469311279646 26/10/2023 00:00:00;831,469311279646 26/10/2023 00:00:00;831,469311279646 27/10/2023 00:00:00;841,661743669881 27/10/2023 00:00:00;841,661743669881 27/10/2023 00:00:00;841,661743669881 30/10/2023 00:00:00;847,014095514319 30/10/2023 00:00:00;847,014095514319 30/10/2023 00:00:00;847,014095514319 31/10/2023 00:00:00;872,998615524780 31/10/2023 00:00:00;872,998615524780 31/10/2023 00:00:00;872,998615524780 02/11/2023 00:00:00;931,468201680200 02/11/2023 00:00:00;931,468201680200 02/11/2023 00:00:00;931,468201680200 03/11/2023 00:00:00;960,120065349110 03/11/2023 00:00:00;960,120065349110 03/11/2023 00:00:00;960,120065349110 06/11/2023 00:00:00;925,356275151567 06/11/2023 00:00:00;925,356275151567 06/11/2023 00:00:00;925,356275151567 07/11/2023 00:00:00;925,621243064658 07/11/2023 00:00:00;925,621243064658 07/11/2023 00:00:00;925,621243064658 08/11/2023 00:00:00;921,911692281383 08/11/2023 00:00:00;921,911692281383 08/11/2023 00:00:00;921,911692281383 09/11/2023 00:00:00;936,802888997099 09/11/2023 00:00:00;936,802888997099 09/11/2023 00:00:00;936,802888997099 10/11/2023 00:00:00;923,996106531032 10/11/2023 00:00:00;923,996106531032 10/11/2023 00:00:00;923,996106531032 13/11/2023 00:00:00;918,131483387951 13/11/2023 00:00:00;918,131483387951 13/11/2023 00:00:00;918,131483387951 14/11/2023 00:00:00;978,049560801602 14/11/2023 00:00:00;978,049560801602 14/11/2023 00:00:00;978,049560801602 15/11/2023 00:00:00;962,893396172795 15/11/2023 00:00:00;962,893396172795 15/11/2023 00:00:00;962,893396172795 16/11/2023 00:00:00;953,018925278270 16/11/2023 00:00:00;953,018925278270 16/11/2023 00:00:00;953,018925278270 17/11/2023 00:00:00;971,672666359878 17/11/2023 00:00:00;971,672666359878 17/11/2023 00:00:00;971,672666359878 20/11/2023 00:00:00;977,607947613117 20/11/2023 00:00:00;977,607947613117 20/11/2023 00:00:00;977,607947613117 21/11/2023 00:00:00;951,323130634487 21/11/2023 00:00:00;951,323130634487 21/11/2023 00:00:00;951,323130634487 22/11/2023 00:00:00;966,108340184966 22/11/2023 00:00:00;966,108340184966 22/11/2023 00:00:00;966,108340184966 23/11/2023 00:00:00;969,040651756507 23/11/2023 00:00:00;969,040651756507 23/11/2023 00:00:00;969,040651756507 24/11/2023 00:00:00;969,093645339125 24/11/2023 00:00:00;969,093645339125 24/11/2023 00:00:00;969,093645339125 27/11/2023 00:00:00;977,607947613117 27/11/2023 00:00:00;977,607947613117 27/11/2023 00:00:00;977,607947613117 28/11/2023 00:00:00;975,505868835928 28/11/2023 00:00:00;975,505868835928 28/11/2023 00:00:00;975,505868835928 29/11/2023 00:00:00;988,436302994770 29/11/2023 00:00:00;988,436302994770 29/11/2023 00:00:00;988,436302994770 30/11/2023 00:00:00;984,779745794114 30/11/2023 00:00:00;984,779745794114 30/11/2023 00:00:00;984,779745794114 01/12/2023 00:00:00;1006,666095415432 01/12/2023 00:00:00;1006,666095415432 01/12/2023 00:00:00;1006,666095415432 04/12/2023 00:00:00;1012,813350999144 04/12/2023 00:00:00;1012,813350999144 04/12/2023 00:00:00;1012,813350999144 05/12/2023 00:00:00;1027,209940943757 05/12/2023 00:00:00;1027,209940943757 05/12/2023 00:00:00;1027,209940943757 06/12/2023 00:00:00;1037,137405420901 06/12/2023 00:00:00;1037,137405420901 06/12/2023 00:00:00;1037,137405420901 07/12/2023 00:00:00;1027,156947361139 07/12/2023 00:00:00;1027,156947361139 07/12/2023 00:00:00;1027,156947361139 08/12/2023 00:00:00;1022,263873232724 08/12/2023 00:00:00;1022,263873232724 08/12/2023 00:00:00;1022,263873232724 11/12/2023 00:00:00;1025,302171969501 11/12/2023 00:00:00;1025,302171969501 11/12/2023 00:00:00;1025,302171969501 12/12/2023 00:00:00;1013,855558123969 12/12/2023 00:00:00;1013,855558123969 12/12/2023 00:00:00;1013,855558123969 13/12/2023 00:00:00;1018,483664339292 13/12/2023 00:00:00;1018,483664339292 13/12/2023 00:00:00;1018,483664339292 14/12/2023 00:00:00;1070,982640186394 14/12/2023 00:00:00;1070,982640186394 14/12/2023 00:00:00;1070,982640186394 15/12/2023 00:00:00;1063,492880509688 15/12/2023 00:00:00;1063,492880509688 15/12/2023 00:00:00;1063,492880509688 18/12/2023 00:00:00;1062,450673384863 18/12/2023 00:00:00;1062,450673384863 18/12/2023 00:00:00;1062,450673384863 19/12/2023 00:00:00;1071,795208453207 19/12/2023 00:00:00;1071,795208453207 19/12/2023 00:00:00;1071,795208453207 20/12/2023 00:00:00;1082,270273284072 20/12/2023 00:00:00;1082,270273284072 20/12/2023 00:00:00;1082,270273284072 21/12/2023 00:00:00;1073,720641955001 21/12/2023 00:00:00;1073,720641955001 21/12/2023 00:00:00;1073,720641955001 22/12/2023 00:00:00;1077,147560297645 22/12/2023 00:00:00;1077,147560297645 22/12/2023 00:00:00;1077,147560297645 27/12/2023 00:00:00;1091,190859691470 27/12/2023 00:00:00;1091,190859691470 27/12/2023 00:00:00;1091,190859691470 28/12/2023 00:00:00;1089,724703905699 28/12/2023 00:00:00;1089,724703905699 28/12/2023 00:00:00;1089,724703905699 29/12/2023 00:00:00;1080,433162419974 29/12/2023 00:00:00;1080,433162419974 29/12/2023 00:00:00;1080,433162419974 02/01/2024 00:00:00;1071,971853728600 02/01/2024 00:00:00;1071,971853728600 02/01/2024 00:00:00;1071,971853728600 03/01/2024 00:00:00;1054,819597487841 03/01/2024 00:00:00;1054,819597487841 03/01/2024 00:00:00;1054,819597487841 04/01/2024 00:00:00;1059,800994253952 04/01/2024 00:00:00;1059,800994253952 04/01/2024 00:00:00;1059,800994253952 05/01/2024 00:00:00;1051,745969695985 05/01/2024 00:00:00;1051,745969695985 05/01/2024 00:00:00;1051,745969695985 08/01/2024 00:00:00;1052,116924774313 08/01/2024 00:00:00;1052,116924774313 08/01/2024 00:00:00;1052,116924774313 09/01/2024 00:00:00;1043,973577578648 09/01/2024 00:00:00;1043,973577578648 09/01/2024 00:00:00;1043,973577578648 10/01/2024 00:00:00;1051,463337255355 10/01/2024 00:00:00;1051,463337255355 10/01/2024 00:00:00;1051,463337255355 11/01/2024 00:00:00;1039,062838922694 11/01/2024 00:00:00;1039,062838922694 11/01/2024 00:00:00;1039,062838922694 12/01/2024 00:00:00;1054,872591070459 12/01/2024 00:00:00;1054,872591070459 12/01/2024 00:00:00;1054,872591070459 15/01/2024 00:00:00;1051,639982530748 15/01/2024 00:00:00;1051,639982530748 15/01/2024 00:00:00;1051,639982530748 16/01/2024 00:00:00;1042,525086320417 16/01/2024 00:00:00;1042,525086320417 16/01/2024 00:00:00;1042,525086320417 17/01/2024 00:00:00;1017,141160246297 17/01/2024 00:00:00;1017,141160246297 17/01/2024 00:00:00;1017,141160246297 18/01/2024 00:00:00;1014,420823005229 18/01/2024 00:00:00;1014,420823005229 18/01/2024 00:00:00;1014,420823005229 19/01/2024 00:00:00;1014,403158477689 19/01/2024 00:00:00;1014,403158477689 19/01/2024 00:00:00;1014,403158477689 22/01/2024 00:00:00;1021,504298548529 22/01/2024 00:00:00;1021,504298548529 22/01/2024 00:00:00;1021,504298548529 23/01/2024 00:00:00;1007,160702186534 23/01/2024 00:00:00;1007,160702186534 23/01/2024 00:00:00;1007,160702186534 24/01/2024 00:00:00;1027,686883187319 24/01/2024 00:00:00;1027,686883187319 24/01/2024 00:00:00;1027,686883187319 25/01/2024 00:00:00;1029,947942712363 25/01/2024 00:00:00;1029,947942712363 25/01/2024 00:00:00;1029,947942712363 26/01/2024 00:00:00;1030,901827199490 26/01/2024 00:00:00;1030,901827199490 26/01/2024 00:00:00;1030,901827199490 29/01/2024 00:00:00;1035,052991171250 29/01/2024 00:00:00;1035,052991171250 29/01/2024 00:00:00;1035,052991171250 30/01/2024 00:00:00;1031,396433970594 30/01/2024 00:00:00;1031,396433970594 30/01/2024 00:00:00;1031,396433970594 31/01/2024 00:00:00;1040,581988291082 31/01/2024 00:00:00;1040,581988291082 31/01/2024 00:00:00;1040,581988291082 01/02/2024 00:00:00;1015,869314263459 01/02/2024 00:00:00;1015,869314263459 01/02/2024 00:00:00;1015,869314263459 02/02/2024 00:00:00;1011,064562772742 02/02/2024 00:00:00;1011,064562772742 02/02/2024 00:00:00;1011,064562772742 05/02/2024 00:00:00;1006,984056911140 05/02/2024 00:00:00;1006,984056911140 05/02/2024 00:00:00;1006,984056911140 06/02/2024 00:00:00;1002,302957113198 06/02/2024 00:00:00;1002,302957113198 06/02/2024 00:00:00;1002,302957113198 07/02/2024 00:00:00;993,559015981194 07/02/2024 00:00:00;993,559015981194 07/02/2024 00:00:00;993,559015981194 08/02/2024 00:00:00;997,480541094942 08/02/2024 00:00:00;997,480541094942 08/02/2024 00:00:00;997,480541094942 09/02/2024 00:00:00;985,609978588464 09/02/2024 00:00:00;985,609978588464 09/02/2024 00:00:00;985,609978588464 12/02/2024 00:00:00;1001,066440185440 12/02/2024 00:00:00;1001,066440185440 12/02/2024 00:00:00;1001,066440185440 13/02/2024 00:00:00;976,548075960750 13/02/2024 00:00:00;976,548075960750 13/02/2024 00:00:00;976,548075960750 14/02/2024 00:00:00;972,661879902082 14/02/2024 00:00:00;972,661879902082 14/02/2024 00:00:00;972,661879902082 15/02/2024 00:00:00;988,065347916440 15/02/2024 00:00:00;988,065347916440 15/02/2024 00:00:00;988,065347916440 16/02/2024 00:00:00;985,327346147833 16/02/2024 00:00:00;985,327346147833 16/02/2024 00:00:00;985,327346147833 19/02/2024 00:00:00;987,694392838113 19/02/2024 00:00:00;987,694392838113 19/02/2024 00:00:00;987,694392838113 20/02/2024 00:00:00;980,363613909261 20/02/2024 00:00:00;980,363613909261 20/02/2024 00:00:00;980,363613909261 21/02/2024 00:00:00;979,498052059830 21/02/2024 00:00:00;979,498052059830 21/02/2024 00:00:00;979,498052059830 22/02/2024 00:00:00;984,055500164996 22/02/2024 00:00:00;984,055500164996 22/02/2024 00:00:00;984,055500164996 23/02/2024 00:00:00;981,653124419637 23/02/2024 00:00:00;981,653124419637 23/02/2024 00:00:00;981,653124419637 26/02/2024 00:00:00;971,637337304796 26/02/2024 00:00:00;971,637337304796 26/02/2024 00:00:00;971,637337304796 27/02/2024 00:00:00;974,799287734349 27/02/2024 00:00:00;974,799287734349 27/02/2024 00:00:00;974,799287734349 28/02/2024 00:00:00;952,488989452085 28/02/2024 00:00:00;952,488989452085 28/02/2024 00:00:00;952,488989452085 29/02/2024 00:00:00;947,825554181682 29/02/2024 00:00:00;947,825554181682 29/02/2024 00:00:00;947,825554181682 01/03/2024 00:00:00;957,647031493590 01/03/2024 00:00:00;957,647031493590 01/03/2024 00:00:00;957,647031493590 04/03/2024 00:00:00;952,700963782557 04/03/2024 00:00:00;952,700963782557 04/03/2024 00:00:00;952,700963782557 05/03/2024 00:00:00;951,800072878048 05/03/2024 00:00:00;951,800072878048 05/03/2024 00:00:00;951,800072878048 06/03/2024 00:00:00;953,177906026121 06/03/2024 00:00:00;953,177906026121 06/03/2024 00:00:00;953,177906026121 07/03/2024 00:00:00;967,786470301206 07/03/2024 00:00:00;967,786470301206 07/03/2024 00:00:00;967,786470301206 08/03/2024 00:00:00;988,895580710791 08/03/2024 00:00:00;988,895580710791 08/03/2024 00:00:00;988,895580710791 11/03/2024 00:00:00;998,858374243014 11/03/2024 00:00:00;998,858374243014 11/03/2024 00:00:00;998,858374243014 12/03/2024 00:00:00;982,801318709698 12/03/2024 00:00:00;982,801318709698 12/03/2024 00:00:00;982,801318709698 13/03/2024 00:00:00;982,006414970424 13/03/2024 00:00:00;982,006414970424 13/03/2024 00:00:00;982,006414970424 14/03/2024 00:00:00;978,314528714689 14/03/2024 00:00:00;978,314528714689 14/03/2024 00:00:00;978,314528714689