DateNiv;PerfNet 14/09/1992 00:00:00;100,000000000000 14/09/1992 00:00:00;100,000000000000 14/09/1992 00:00:00;100,000000000000 18/09/1992 00:00:00;99,468678255166 18/09/1992 00:00:00;99,468678255166 18/09/1992 00:00:00;99,468678255166 25/09/1992 00:00:00;98,727451623483 25/09/1992 00:00:00;98,727451623483 25/09/1992 00:00:00;98,727451623483 30/09/1992 00:00:00;96,805510003280 30/09/1992 00:00:00;96,805510003280 30/09/1992 00:00:00;96,805510003280 02/10/1992 00:00:00;96,615283699574 02/10/1992 00:00:00;96,615283699574 02/10/1992 00:00:00;96,615283699574 09/10/1992 00:00:00;95,309937684487 09/10/1992 00:00:00;95,309937684487 09/10/1992 00:00:00;95,309937684487 16/10/1992 00:00:00;94,804854050508 16/10/1992 00:00:00;94,804854050508 16/10/1992 00:00:00;94,804854050508 23/10/1992 00:00:00;97,107248278124 23/10/1992 00:00:00;97,107248278124 23/10/1992 00:00:00;97,107248278124 30/10/1992 00:00:00;98,012463102657 30/10/1992 00:00:00;98,012463102657 30/10/1992 00:00:00;98,012463102657 06/11/1992 00:00:00;99,875368973434 06/11/1992 00:00:00;99,875368973434 06/11/1992 00:00:00;99,875368973434 13/11/1992 00:00:00;99,429321088882 13/11/1992 00:00:00;99,429321088882 13/11/1992 00:00:00;99,429321088882 20/11/1992 00:00:00;97,579534273532 20/11/1992 00:00:00;97,579534273532 20/11/1992 00:00:00;97,579534273532 27/11/1992 00:00:00;98,766808789767 27/11/1992 00:00:00;98,766808789767 27/11/1992 00:00:00;98,766808789767 04/12/1992 00:00:00;101,095441128239 04/12/1992 00:00:00;101,095441128239 04/12/1992 00:00:00;101,095441128239 11/12/1992 00:00:00;100,760905214824 11/12/1992 00:00:00;100,760905214824 11/12/1992 00:00:00;100,760905214824 18/12/1992 00:00:00;101,318465070515 18/12/1992 00:00:00;101,318465070515 18/12/1992 00:00:00;101,318465070515 24/12/1992 00:00:00;105,004919645785 24/12/1992 00:00:00;105,004919645785 24/12/1992 00:00:00;105,004919645785 31/12/1992 00:00:00;105,418169891768 31/12/1992 00:00:00;105,418169891768 31/12/1992 00:00:00;105,418169891768 08/01/1993 00:00:00;105,877336831748 08/01/1993 00:00:00;105,877336831748 08/01/1993 00:00:00;105,877336831748 15/01/1993 00:00:00;105,844539193178 15/01/1993 00:00:00;105,844539193178 15/01/1993 00:00:00;105,844539193178 22/01/1993 00:00:00;105,995408330600 22/01/1993 00:00:00;105,995408330600 22/01/1993 00:00:00;105,995408330600 29/01/1993 00:00:00;104,211216792391 29/01/1993 00:00:00;104,211216792391 29/01/1993 00:00:00;104,211216792391 05/02/1993 00:00:00;107,641849786815 05/02/1993 00:00:00;107,641849786815 05/02/1993 00:00:00;107,641849786815 12/02/1993 00:00:00;108,337159724500 12/02/1993 00:00:00;108,337159724500 12/02/1993 00:00:00;108,337159724500 19/02/1993 00:00:00;110,613315841259 19/02/1993 00:00:00;110,613315841259 19/02/1993 00:00:00;110,613315841259 26/02/1993 00:00:00;110,934732699246 26/02/1993 00:00:00;110,934732699246 26/02/1993 00:00:00;110,934732699246 05/03/1993 00:00:00;112,876352902591 05/03/1993 00:00:00;112,876352902591 05/03/1993 00:00:00;112,876352902591 12/03/1993 00:00:00;113,735651033125 12/03/1993 00:00:00;113,735651033125 12/03/1993 00:00:00;113,735651033125 19/03/1993 00:00:00;112,850114791735 19/03/1993 00:00:00;112,850114791735 19/03/1993 00:00:00;112,850114791735 26/03/1993 00:00:00;116,287307313873 26/03/1993 00:00:00;116,287307313873 26/03/1993 00:00:00;116,287307313873 31/03/1993 00:00:00;117,940308297802 31/03/1993 00:00:00;117,940308297802 31/03/1993 00:00:00;117,940308297802 02/04/1993 00:00:00;117,454903246966 02/04/1993 00:00:00;117,454903246966 02/04/1993 00:00:00;117,454903246966 08/04/1993 00:00:00;117,422105608396 08/04/1993 00:00:00;117,422105608396 08/04/1993 00:00:00;117,422105608396 16/04/1993 00:00:00;117,284355526402 16/04/1993 00:00:00;117,284355526402 16/04/1993 00:00:00;117,284355526402 23/04/1993 00:00:00;116,300426369301 23/04/1993 00:00:00;116,300426369301 23/04/1993 00:00:00;116,300426369301 30/04/1993 00:00:00;114,877008855362 30/04/1993 00:00:00;114,877008855362 30/04/1993 00:00:00;114,877008855362 07/05/1993 00:00:00;114,575270580518 07/05/1993 00:00:00;114,575270580518 07/05/1993 00:00:00;114,575270580518 14/05/1993 00:00:00;113,676615283699 14/05/1993 00:00:00;113,676615283699 14/05/1993 00:00:00;113,676615283699 19/05/1993 00:00:00;113,125614955723 19/05/1993 00:00:00;113,125614955723 19/05/1993 00:00:00;113,125614955723 28/05/1993 00:00:00;114,962282715644 28/05/1993 00:00:00;114,962282715644 28/05/1993 00:00:00;114,962282715644 04/06/1993 00:00:00;114,903246966218 04/06/1993 00:00:00;114,903246966218 04/06/1993 00:00:00;114,903246966218 11/06/1993 00:00:00;117,225319776976 11/06/1993 00:00:00;117,225319776976 11/06/1993 00:00:00;117,225319776976 18/06/1993 00:00:00;117,389307969826 18/06/1993 00:00:00;117,389307969826 18/06/1993 00:00:00;117,389307969826 25/06/1993 00:00:00;119,665464086586 25/06/1993 00:00:00;119,665464086586 25/06/1993 00:00:00;119,665464086586 30/06/1993 00:00:00;120,413250245982 30/06/1993 00:00:00;120,413250245982 30/06/1993 00:00:00;120,413250245982 02/07/1993 00:00:00;120,734667103968 02/07/1993 00:00:00;120,734667103968 02/07/1993 00:00:00;120,734667103968 09/07/1993 00:00:00;121,397179403083 09/07/1993 00:00:00;121,397179403083 09/07/1993 00:00:00;121,397179403083 16/07/1993 00:00:00;121,830108232207 16/07/1993 00:00:00;121,830108232207 16/07/1993 00:00:00;121,830108232207 23/07/1993 00:00:00;122,715644473598 23/07/1993 00:00:00;122,715644473598 23/07/1993 00:00:00;122,715644473598 30/07/1993 00:00:00;126,552968186290 30/07/1993 00:00:00;126,552968186290 30/07/1993 00:00:00;126,552968186290 06/08/1993 00:00:00;130,554280091833 06/08/1993 00:00:00;130,554280091833 06/08/1993 00:00:00;130,554280091833 13/08/1993 00:00:00;133,807805837979 13/08/1993 00:00:00;133,807805837979 13/08/1993 00:00:00;133,807805837979 20/08/1993 00:00:00;134,201377500820 20/08/1993 00:00:00;134,201377500820 20/08/1993 00:00:00;134,201377500820 27/08/1993 00:00:00;135,598556903903 27/08/1993 00:00:00;135,598556903903 27/08/1993 00:00:00;135,598556903903 31/08/1993 00:00:00;136,556247950147 31/08/1993 00:00:00;136,556247950147 31/08/1993 00:00:00;136,556247950147 03/09/1993 00:00:00;136,726795670711 03/09/1993 00:00:00;136,726795670711 03/09/1993 00:00:00;136,726795670711 10/09/1993 00:00:00;135,985569039029 10/09/1993 00:00:00;135,985569039029 10/09/1993 00:00:00;135,985569039029 17/09/1993 00:00:00;136,995736306986 17/09/1993 00:00:00;136,995736306986 17/09/1993 00:00:00;136,995736306986 24/09/1993 00:00:00;137,349950803542 24/09/1993 00:00:00;137,349950803542 24/09/1993 00:00:00;137,349950803542 30/09/1993 00:00:00;138,307641849786 30/09/1993 00:00:00;138,307641849786 30/09/1993 00:00:00;138,307641849786 01/10/1993 00:00:00;137,959986880944 01/10/1993 00:00:00;137,959986880944 01/10/1993 00:00:00;137,959986880944 08/10/1993 00:00:00;139,367401532198 08/10/1993 00:00:00;139,367401532198 08/10/1993 00:00:00;139,367401532198 15/10/1993 00:00:00;139,587518515569 15/10/1993 00:00:00;139,587518515569 15/10/1993 00:00:00;139,587518515569 22/10/1993 00:00:00;142,482390357484 22/10/1993 00:00:00;142,482390357484 22/10/1993 00:00:00;142,482390357484 29/10/1993 00:00:00;145,103783523089 29/10/1993 00:00:00;145,103783523089 29/10/1993 00:00:00;145,103783523089 05/11/1993 00:00:00;144,937028232657 05/11/1993 00:00:00;144,937028232657 05/11/1993 00:00:00;144,937028232657 12/11/1993 00:00:00;144,997060137212 12/11/1993 00:00:00;144,997060137212 12/11/1993 00:00:00;144,997060137212 19/11/1993 00:00:00;146,151006747008 19/11/1993 00:00:00;146,151006747008 19/11/1993 00:00:00;146,151006747008 26/11/1993 00:00:00;146,757996004184 26/11/1993 00:00:00;146,757996004184 26/11/1993 00:00:00;146,757996004184 03/12/1993 00:00:00;147,951963883683 03/12/1993 00:00:00;147,951963883683 03/12/1993 00:00:00;147,951963883683 10/12/1993 00:00:00;149,946357157261 10/12/1993 00:00:00;149,946357157261 10/12/1993 00:00:00;149,946357157261 17/12/1993 00:00:00;151,600569638355 17/12/1993 00:00:00;151,600569638355 17/12/1993 00:00:00;151,600569638355 24/12/1993 00:00:00;154,015186243823 24/12/1993 00:00:00;154,015186243823 24/12/1993 00:00:00;154,015186243823 31/12/1993 00:00:00;157,090153799406 31/12/1993 00:00:00;157,090153799406 31/12/1993 00:00:00;157,090153799406 07/01/1994 00:00:00;158,931132205785 07/01/1994 00:00:00;158,931132205785 07/01/1994 00:00:00;158,931132205785 14/01/1994 00:00:00;163,400173989387 14/01/1994 00:00:00;163,400173989387 14/01/1994 00:00:00;163,400173989387 21/01/1994 00:00:00;165,154439644741 21/01/1994 00:00:00;165,154439644741 21/01/1994 00:00:00;165,154439644741 28/01/1994 00:00:00;167,875885984606 28/01/1994 00:00:00;167,875885984606 28/01/1994 00:00:00;167,875885984606 04/02/1994 00:00:00;170,390555764334 04/02/1994 00:00:00;170,390555764334 04/02/1994 00:00:00;170,390555764334 11/02/1994 00:00:00;168,409502913991 11/02/1994 00:00:00;168,409502913991 11/02/1994 00:00:00;168,409502913991 18/02/1994 00:00:00;167,642428578000 18/02/1994 00:00:00;167,642428578000 18/02/1994 00:00:00;167,642428578000 25/02/1994 00:00:00;167,795843445198 25/02/1994 00:00:00;167,795843445198 25/02/1994 00:00:00;167,795843445198 04/03/1994 00:00:00;166,108279906017 04/03/1994 00:00:00;166,108279906017 04/03/1994 00:00:00;166,108279906017 11/03/1994 00:00:00;166,328396889388 11/03/1994 00:00:00;166,328396889388 11/03/1994 00:00:00;166,328396889388 18/03/1994 00:00:00;166,608545777316 18/03/1994 00:00:00;166,608545777316 18/03/1994 00:00:00;166,608545777316 25/03/1994 00:00:00;163,553588856585 25/03/1994 00:00:00;163,553588856585 25/03/1994 00:00:00;163,553588856585 31/03/1994 00:00:00;160,318536222187 31/03/1994 00:00:00;160,318536222187 31/03/1994 00:00:00;160,318536222187 08/04/1994 00:00:00;160,912185056128 08/04/1994 00:00:00;160,912185056128 08/04/1994 00:00:00;160,912185056128 15/04/1994 00:00:00;160,972216960684 15/04/1994 00:00:00;160,972216960684 15/04/1994 00:00:00;160,972216960684 22/04/1994 00:00:00;157,230228243370 22/04/1994 00:00:00;157,230228243370 22/04/1994 00:00:00;157,230228243370 29/04/1994 00:00:00;158,530919508746 29/04/1994 00:00:00;158,530919508746 29/04/1994 00:00:00;158,530919508746 06/05/1994 00:00:00;158,003972790978 06/05/1994 00:00:00;158,003972790978 06/05/1994 00:00:00;158,003972790978 13/05/1994 00:00:00;158,237430197584 13/05/1994 00:00:00;158,237430197584 13/05/1994 00:00:00;158,237430197584 20/05/1994 00:00:00;159,151249189156 20/05/1994 00:00:00;159,151249189156 20/05/1994 00:00:00;159,151249189156 27/05/1994 00:00:00;157,016781471615 27/05/1994 00:00:00;157,016781471615 27/05/1994 00:00:00;157,016781471615 03/06/1994 00:00:00;153,221431061363 03/06/1994 00:00:00;153,221431061363 03/06/1994 00:00:00;153,221431061363 10/06/1994 00:00:00;154,121909629700 10/06/1994 00:00:00;154,121909629700 10/06/1994 00:00:00;154,121909629700 17/06/1994 00:00:00;150,293208161361 17/06/1994 00:00:00;150,293208161361 17/06/1994 00:00:00;150,293208161361 24/06/1994 00:00:00;147,505059705323 24/06/1994 00:00:00;147,505059705323 24/06/1994 00:00:00;147,505059705323 30/06/1994 00:00:00;149,492782767283 30/06/1994 00:00:00;149,492782767283 30/06/1994 00:00:00;149,492782767283 01/07/1994 00:00:00;148,205431925141 01/07/1994 00:00:00;148,205431925141 01/07/1994 00:00:00;148,205431925141 08/07/1994 00:00:00;149,052548800540 08/07/1994 00:00:00;149,052548800540 08/07/1994 00:00:00;149,052548800540 13/07/1994 00:00:00;150,800144244277 13/07/1994 00:00:00;150,800144244277 13/07/1994 00:00:00;150,800144244277 22/07/1994 00:00:00;154,475430845418 22/07/1994 00:00:00;154,475430845418 22/07/1994 00:00:00;154,475430845418 29/07/1994 00:00:00;157,883908981866 29/07/1994 00:00:00;157,883908981866 29/07/1994 00:00:00;157,883908981866 05/08/1994 00:00:00;159,731557599863 05/08/1994 00:00:00;159,731557599863 05/08/1994 00:00:00;159,731557599863 12/08/1994 00:00:00;157,230228243369 12/08/1994 00:00:00;157,230228243369 12/08/1994 00:00:00;157,230228243369 19/08/1994 00:00:00;157,437004803506 19/08/1994 00:00:00;157,437004803506 19/08/1994 00:00:00;157,437004803506 26/08/1994 00:00:00;157,330281417629 26/08/1994 00:00:00;157,330281417629 26/08/1994 00:00:00;157,330281417629 31/08/1994 00:00:00;158,537589720363 31/08/1994 00:00:00;158,537589720363 31/08/1994 00:00:00;158,537589720363 02/09/1994 00:00:00;159,164589612391 02/09/1994 00:00:00;159,164589612391 02/09/1994 00:00:00;159,164589612391 09/09/1994 00:00:00;158,043994060682 09/09/1994 00:00:00;158,043994060682 09/09/1994 00:00:00;158,043994060682 16/09/1994 00:00:00;158,084015330386 16/09/1994 00:00:00;158,084015330386 16/09/1994 00:00:00;158,084015330386 23/09/1994 00:00:00;152,814548152706 23/09/1994 00:00:00;152,814548152706 23/09/1994 00:00:00;152,814548152706 30/09/1994 00:00:00;150,166474140632 30/09/1994 00:00:00;150,166474140632 30/09/1994 00:00:00;150,166474140632 07/10/1994 00:00:00;149,099035416188 07/10/1994 00:00:00;149,099035416188 07/10/1994 00:00:00;149,099035416188 14/10/1994 00:00:00;152,543035829016 14/10/1994 00:00:00;152,543035829016 14/10/1994 00:00:00;152,543035829016 21/10/1994 00:00:00;148,770076312428 21/10/1994 00:00:00;148,770076312428 21/10/1994 00:00:00;148,770076312428 28/10/1994 00:00:00;146,796321689872 28/10/1994 00:00:00;146,796321689872 28/10/1994 00:00:00;146,796321689872 04/11/1994 00:00:00;147,944321827481 04/11/1994 00:00:00;147,944321827481 04/11/1994 00:00:00;147,944321827481 10/11/1994 00:00:00;149,119175769479 10/11/1994 00:00:00;149,119175769479 10/11/1994 00:00:00;149,119175769479 18/11/1994 00:00:00;149,119175769479 18/11/1994 00:00:00;149,119175769479 18/11/1994 00:00:00;149,119175769479 25/11/1994 00:00:00;149,166169927159 25/11/1994 00:00:00;149,166169927159 25/11/1994 00:00:00;149,166169927159 02/12/1994 00:00:00;149,709959466027 02/12/1994 00:00:00;149,709959466027 02/12/1994 00:00:00;149,709959466027 09/12/1994 00:00:00;148,186006066978 09/12/1994 00:00:00;148,186006066978 09/12/1994 00:00:00;148,186006066978 16/12/1994 00:00:00;145,890005791759 16/12/1994 00:00:00;145,890005791759 16/12/1994 00:00:00;145,890005791759 23/12/1994 00:00:00;145,044110953521 23/12/1994 00:00:00;145,044110953521 23/12/1994 00:00:00;145,044110953521 30/12/1994 00:00:00;145,037397502423 30/12/1994 00:00:00;145,037397502423 30/12/1994 00:00:00;145,037397502423 06/01/1995 00:00:00;143,640999674220 06/01/1995 00:00:00;143,640999674220 06/01/1995 00:00:00;143,640999674220 13/01/1995 00:00:00;143,023362173284 13/01/1995 00:00:00;143,023362173284 13/01/1995 00:00:00;143,023362173284 20/01/1995 00:00:00;142,405724672348 20/01/1995 00:00:00;142,405724672348 20/01/1995 00:00:00;142,405724672348 27/01/1995 00:00:00;141,821654426898 27/01/1995 00:00:00;141,821654426898 27/01/1995 00:00:00;141,821654426898 03/02/1995 00:00:00;143,211338804004 03/02/1995 00:00:00;143,211338804004 03/02/1995 00:00:00;143,211338804004 10/02/1995 00:00:00;145,869865438468 10/02/1995 00:00:00;145,869865438468 10/02/1995 00:00:00;145,869865438468 17/02/1995 00:00:00;145,205233779852 17/02/1995 00:00:00;145,205233779852 17/02/1995 00:00:00;145,205233779852 24/02/1995 00:00:00;144,614450083304 24/02/1995 00:00:00;144,614450083304 24/02/1995 00:00:00;144,614450083304 03/03/1995 00:00:00;143,755128342871 03/03/1995 00:00:00;143,755128342871 03/03/1995 00:00:00;143,755128342871 10/03/1995 00:00:00;140,747502251357 10/03/1995 00:00:00;140,747502251357 10/03/1995 00:00:00;140,747502251357 17/03/1995 00:00:00;141,485981872041 17/03/1995 00:00:00;141,485981872041 17/03/1995 00:00:00;141,485981872041 24/03/1995 00:00:00;143,016648722187 24/03/1995 00:00:00;143,016648722187 24/03/1995 00:00:00;143,016648722187 31/03/1995 00:00:00;145,634894650068 31/03/1995 00:00:00;145,634894650068 31/03/1995 00:00:00;145,634894650068 07/04/1995 00:00:00;147,004438673883 07/04/1995 00:00:00;147,004438673883 07/04/1995 00:00:00;147,004438673883 13/04/1995 00:00:00;147,145421146923 13/04/1995 00:00:00;147,145421146923 13/04/1995 00:00:00;147,145421146923 21/04/1995 00:00:00;146,715760276706 21/04/1995 00:00:00;146,715760276706 21/04/1995 00:00:00;146,715760276706 28/04/1995 00:00:00;148,696228350360 28/04/1995 00:00:00;148,696228350360 28/04/1995 00:00:00;148,696228350360 05/05/1995 00:00:00;150,146333787340 05/05/1995 00:00:00;150,146333787340 05/05/1995 00:00:00;150,146333787340 12/05/1995 00:00:00;152,677304850959 12/05/1995 00:00:00;152,677304850959 12/05/1995 00:00:00;152,677304850959 19/05/1995 00:00:00;152,912275639358 19/05/1995 00:00:00;152,912275639358 19/05/1995 00:00:00;152,912275639358 26/05/1995 00:00:00;153,375503765060 26/05/1995 00:00:00;153,375503765060 26/05/1995 00:00:00;153,375503765060 02/06/1995 00:00:00;154,093843032453 02/06/1995 00:00:00;154,093843032453 02/06/1995 00:00:00;154,093843032453 09/06/1995 00:00:00;153,939433657219 09/06/1995 00:00:00;153,939433657219 09/06/1995 00:00:00;153,939433657219 16/06/1995 00:00:00;152,563176182307 16/06/1995 00:00:00;152,563176182307 16/06/1995 00:00:00;152,563176182307 23/06/1995 00:00:00;151,395035691407 23/06/1995 00:00:00;151,395035691407 23/06/1995 00:00:00;151,395035691407 30/06/1995 00:00:00;151,012368978870 30/06/1995 00:00:00;151,012368978870 30/06/1995 00:00:00;151,012368978870 07/07/1995 00:00:00;152,684018302056 07/07/1995 00:00:00;152,684018302056 07/07/1995 00:00:00;152,684018302056 13/07/1995 00:00:00;153,019690856912 13/07/1995 00:00:00;153,019690856912 13/07/1995 00:00:00;153,019690856912 21/07/1995 00:00:00;152,596743437793 21/07/1995 00:00:00;152,596743437793 21/07/1995 00:00:00;152,596743437793 28/07/1995 00:00:00;151,952252132468 28/07/1995 00:00:00;151,952252132468 28/07/1995 00:00:00;151,952252132468 04/08/1995 00:00:00;152,381913002685 04/08/1995 00:00:00;152,381913002685 04/08/1995 00:00:00;152,381913002685 11/08/1995 00:00:00;152,657164497667 11/08/1995 00:00:00;152,657164497667 11/08/1995 00:00:00;152,657164497667 18/08/1995 00:00:00;154,288533114270 18/08/1995 00:00:00;154,288533114270 18/08/1995 00:00:00;154,288533114270 25/08/1995 00:00:00;153,905866401734 25/08/1995 00:00:00;153,905866401734 25/08/1995 00:00:00;153,905866401734 31/08/1995 00:00:00;153,254661645312 31/08/1995 00:00:00;153,254661645312 31/08/1995 00:00:00;153,254661645312 01/09/1995 00:00:00;152,932415992650 01/09/1995 00:00:00;152,932415992650 01/09/1995 00:00:00;152,932415992650 08/09/1995 00:00:00;152,449047513656 08/09/1995 00:00:00;152,449047513656 08/09/1995 00:00:00;152,449047513656 15/09/1995 00:00:00;153,482918982614 15/09/1995 00:00:00;153,482918982614 15/09/1995 00:00:00;153,482918982614 22/09/1995 00:00:00;151,838123463817 22/09/1995 00:00:00;151,838123463817 22/09/1995 00:00:00;151,838123463817 29/09/1995 00:00:00;149,495129030918 29/09/1995 00:00:00;149,495129030918 29/09/1995 00:00:00;149,495129030918 06/10/1995 00:00:00;148,937912589856 06/10/1995 00:00:00;148,937912589856 06/10/1995 00:00:00;148,937912589856 13/10/1995 00:00:00;149,419780523048 13/10/1995 00:00:00;149,419780523048 13/10/1995 00:00:00;149,419780523048 20/10/1995 00:00:00;146,895064028018 20/10/1995 00:00:00;146,895064028018 20/10/1995 00:00:00;146,895064028018 23/10/1995 00:00:00;146,073852479903 23/10/1995 00:00:00;146,073852479903 23/10/1995 00:00:00;146,073852479903 24/10/1995 00:00:00;144,926871061462 24/10/1995 00:00:00;144,926871061462 24/10/1995 00:00:00;144,926871061462 25/10/1995 00:00:00;144,512871851256 25/10/1995 00:00:00;144,512871851256 25/10/1995 00:00:00;144,512871851256 26/10/1995 00:00:00;144,784346743195 26/10/1995 00:00:00;144,784346743195 26/10/1995 00:00:00;144,784346743195 27/10/1995 00:00:00;144,723264892508 27/10/1995 00:00:00;144,723264892508 27/10/1995 00:00:00;144,723264892508 30/10/1995 00:00:00;144,913297316865 30/10/1995 00:00:00;144,913297316865 30/10/1995 00:00:00;144,913297316865 31/10/1995 00:00:00;145,938115033934 31/10/1995 00:00:00;145,938115033934 31/10/1995 00:00:00;145,938115033934 02/11/1995 00:00:00;146,501425434707 02/11/1995 00:00:00;146,501425434707 02/11/1995 00:00:00;146,501425434707 03/11/1995 00:00:00;146,793260943541 03/11/1995 00:00:00;146,793260943541 03/11/1995 00:00:00;146,793260943541 06/11/1995 00:00:00;146,542146668497 06/11/1995 00:00:00;146,542146668497 06/11/1995 00:00:00;146,542146668497 07/11/1995 00:00:00;146,080639352202 07/11/1995 00:00:00;146,080639352202 07/11/1995 00:00:00;146,080639352202 08/11/1995 00:00:00;146,324966754947 08/11/1995 00:00:00;146,324966754947 08/11/1995 00:00:00;146,324966754947 09/11/1995 00:00:00;146,433556711722 09/11/1995 00:00:00;146,433556711722 09/11/1995 00:00:00;146,433556711722 10/11/1995 00:00:00;146,216376798171 10/11/1995 00:00:00;146,216376798171 10/11/1995 00:00:00;146,216376798171 13/11/1995 00:00:00;145,775230098771 13/11/1995 00:00:00;145,775230098771 13/11/1995 00:00:00;145,775230098771 14/11/1995 00:00:00;145,395165250057 14/11/1995 00:00:00;145,395165250057 14/11/1995 00:00:00;145,395165250057 15/11/1995 00:00:00;145,605558291309 15/11/1995 00:00:00;145,605558291309 15/11/1995 00:00:00;145,605558291309 16/11/1995 00:00:00;146,630376008377 16/11/1995 00:00:00;146,630376008377 16/11/1995 00:00:00;146,630376008377 17/11/1995 00:00:00;147,438013811895 17/11/1995 00:00:00;147,438013811895 17/11/1995 00:00:00;147,438013811895 20/11/1995 00:00:00;147,295489493627 20/11/1995 00:00:00;147,295489493627 20/11/1995 00:00:00;147,295489493627 21/11/1995 00:00:00;146,671097242168 21/11/1995 00:00:00;146,671097242168 21/11/1995 00:00:00;146,671097242168 22/11/1995 00:00:00;146,114573713694 22/11/1995 00:00:00;146,114573713694 22/11/1995 00:00:00;146,114573713694 23/11/1995 00:00:00;145,727721992681 23/11/1995 00:00:00;145,727721992681 23/11/1995 00:00:00;145,727721992681 24/11/1995 00:00:00;146,514999179304 24/11/1995 00:00:00;146,514999179304 24/11/1995 00:00:00;146,514999179304 27/11/1995 00:00:00;146,840769049630 27/11/1995 00:00:00;146,840769049630 27/11/1995 00:00:00;146,840769049630 28/11/1995 00:00:00;146,738965965153 28/11/1995 00:00:00;146,738965965153 28/11/1995 00:00:00;146,738965965153 29/11/1995 00:00:00;146,216376798171 29/11/1995 00:00:00;146,216376798171 29/11/1995 00:00:00;146,216376798171 30/11/1995 00:00:00;145,680213886592 30/11/1995 00:00:00;145,680213886592 30/11/1995 00:00:00;145,680213886592 01/12/1995 00:00:00;145,042247890536 01/12/1995 00:00:00;145,042247890536 01/12/1995 00:00:00;145,042247890536 04/12/1995 00:00:00;143,813824004514 04/12/1995 00:00:00;143,813824004514 04/12/1995 00:00:00;143,813824004514 05/12/1995 00:00:00;142,863661882728 05/12/1995 00:00:00;142,863661882728 05/12/1995 00:00:00;142,863661882728 06/12/1995 00:00:00;143,650939069350 06/12/1995 00:00:00;143,650939069350 06/12/1995 00:00:00;143,650939069350 07/12/1995 00:00:00;143,881692727498 07/12/1995 00:00:00;143,881692727498 07/12/1995 00:00:00;143,881692727498 08/12/1995 00:00:00;144,499298106659 08/12/1995 00:00:00;144,499298106659 08/12/1995 00:00:00;144,499298106659 11/12/1995 00:00:00;144,716478020210 11/12/1995 00:00:00;144,716478020210 11/12/1995 00:00:00;144,716478020210 12/12/1995 00:00:00;144,777559870896 12/12/1995 00:00:00;144,777559870896 12/12/1995 00:00:00;144,777559870896 13/12/1995 00:00:00;144,227823214720 13/12/1995 00:00:00;144,227823214720 13/12/1995 00:00:00;144,227823214720 14/12/1995 00:00:00;142,992612456399 14/12/1995 00:00:00;142,992612456399 14/12/1995 00:00:00;142,992612456399 15/12/1995 00:00:00;144,967592295253 15/12/1995 00:00:00;144,967592295253 15/12/1995 00:00:00;144,967592295253 18/12/1995 00:00:00;144,614674935733 18/12/1995 00:00:00;144,614674935733 18/12/1995 00:00:00;144,614674935733 19/12/1995 00:00:00;143,311595454427 19/12/1995 00:00:00;143,311595454427 19/12/1995 00:00:00;143,311595454427 20/12/1995 00:00:00;142,985825584101 20/12/1995 00:00:00;142,985825584101 20/12/1995 00:00:00;142,985825584101 21/12/1995 00:00:00;142,578613246193 21/12/1995 00:00:00;142,578613246193 21/12/1995 00:00:00;142,578613246193 22/12/1995 00:00:00;143,935987705886 22/12/1995 00:00:00;143,935987705886 22/12/1995 00:00:00;143,935987705886 26/12/1995 00:00:00;144,730051764807 26/12/1995 00:00:00;144,730051764807 26/12/1995 00:00:00;144,730051764807 27/12/1995 00:00:00;145,558050185220 27/12/1995 00:00:00;145,558050185220 27/12/1995 00:00:00;145,558050185220 28/12/1995 00:00:00;145,449460228444 28/12/1995 00:00:00;145,449460228444 28/12/1995 00:00:00;145,449460228444 29/12/1995 00:00:00;147,071522707778 29/12/1995 00:00:00;147,071522707778 29/12/1995 00:00:00;147,071522707778 02/01/1996 00:00:00;147,655193725446 02/01/1996 00:00:00;147,655193725446 02/01/1996 00:00:00;147,655193725446 03/01/1996 00:00:00;148,700372059410 03/01/1996 00:00:00;148,700372059410 03/01/1996 00:00:00;148,700372059410 04/01/1996 00:00:00;150,030599029909 04/01/1996 00:00:00;150,030599029909 04/01/1996 00:00:00;150,030599029909 05/01/1996 00:00:00;151,998791996465 05/01/1996 00:00:00;151,998791996465 05/01/1996 00:00:00;151,998791996465 08/01/1996 00:00:00;152,881085395265 08/01/1996 00:00:00;152,881085395265 08/01/1996 00:00:00;152,881085395265 09/01/1996 00:00:00;153,193281520995 09/01/1996 00:00:00;153,193281520995 09/01/1996 00:00:00;153,193281520995 10/01/1996 00:00:00;153,329018966964 10/01/1996 00:00:00;153,329018966964 10/01/1996 00:00:00;153,329018966964 11/01/1996 00:00:00;153,043970330428 11/01/1996 00:00:00;153,043970330428 11/01/1996 00:00:00;153,043970330428 12/01/1996 00:00:00;154,204525493466 12/01/1996 00:00:00;154,204525493466 12/01/1996 00:00:00;154,204525493466 15/01/1996 00:00:00;155,548326208563 15/01/1996 00:00:00;155,548326208563 15/01/1996 00:00:00;155,548326208563 16/01/1996 00:00:00;156,315242778289 16/01/1996 00:00:00;156,315242778289 16/01/1996 00:00:00;156,315242778289 17/01/1996 00:00:00;157,387568601447 17/01/1996 00:00:00;157,387568601447 17/01/1996 00:00:00;157,387568601447 18/01/1996 00:00:00;158,201993277263 18/01/1996 00:00:00;158,201993277263 18/01/1996 00:00:00;158,201993277263 19/01/1996 00:00:00;159,206450377436 19/01/1996 00:00:00;159,206450377436 19/01/1996 00:00:00;159,206450377436 22/01/1996 00:00:00;159,824055756597 22/01/1996 00:00:00;159,824055756597 22/01/1996 00:00:00;159,824055756597 23/01/1996 00:00:00;160,088743776237 23/01/1996 00:00:00;160,088743776237 23/01/1996 00:00:00;160,088743776237 24/01/1996 00:00:00;159,871563862686 24/01/1996 00:00:00;159,871563862686 24/01/1996 00:00:00;159,871563862686 25/01/1996 00:00:00;160,801365367576 25/01/1996 00:00:00;160,801365367576 25/01/1996 00:00:00;160,801365367576 26/01/1996 00:00:00;161,262872683872 26/01/1996 00:00:00;161,262872683872 26/01/1996 00:00:00;161,262872683872 29/01/1996 00:00:00;161,792248723152 29/01/1996 00:00:00;161,792248723152 29/01/1996 00:00:00;161,792248723152 30/01/1996 00:00:00;162,437001591507 30/01/1996 00:00:00;162,437001591507 30/01/1996 00:00:00;162,437001591507 31/01/1996 00:00:00;164,730964428388 31/01/1996 00:00:00;164,730964428388 31/01/1996 00:00:00;164,730964428388 01/02/1996 00:00:00;166,074765143485 01/02/1996 00:00:00;166,074765143485 01/02/1996 00:00:00;166,074765143485 02/02/1996 00:00:00;166,658436161153 02/02/1996 00:00:00;166,658436161153 02/02/1996 00:00:00;166,658436161153 05/02/1996 00:00:00;166,875616074704 05/02/1996 00:00:00;166,875616074704 05/02/1996 00:00:00;166,875616074704 06/02/1996 00:00:00;166,006896420500 06/02/1996 00:00:00;166,006896420500 06/02/1996 00:00:00;166,006896420500 07/02/1996 00:00:00;166,712731139541 07/02/1996 00:00:00;166,712731139541 07/02/1996 00:00:00;166,712731139541 08/02/1996 00:00:00;167,730761984311 08/02/1996 00:00:00;167,730761984311 08/02/1996 00:00:00;167,730761984311 09/02/1996 00:00:00;167,126730349747 09/02/1996 00:00:00;167,126730349747 09/02/1996 00:00:00;167,126730349747 12/02/1996 00:00:00;167,228533434224 12/02/1996 00:00:00;167,228533434224 12/02/1996 00:00:00;167,228533434224 13/02/1996 00:00:00;168,009023748548 13/02/1996 00:00:00;168,009023748548 13/02/1996 00:00:00;168,009023748548 14/02/1996 00:00:00;168,782727190573 14/02/1996 00:00:00;168,782727190573 14/02/1996 00:00:00;168,782727190573 15/02/1996 00:00:00;169,047415210213 15/02/1996 00:00:00;169,047415210213 15/02/1996 00:00:00;169,047415210213 16/02/1996 00:00:00;169,244234506869 16/02/1996 00:00:00;169,244234506869 16/02/1996 00:00:00;169,244234506869 19/02/1996 00:00:00;169,305316357555 19/02/1996 00:00:00;169,305316357555 19/02/1996 00:00:00;169,305316357555 20/02/1996 00:00:00;169,787184290746 20/02/1996 00:00:00;169,787184290746 20/02/1996 00:00:00;169,787184290746 21/02/1996 00:00:00;169,291742612958 21/02/1996 00:00:00;169,291742612958 21/02/1996 00:00:00;169,291742612958 22/02/1996 00:00:00;169,760036801552 22/02/1996 00:00:00;169,760036801552 22/02/1996 00:00:00;169,760036801552 23/02/1996 00:00:00;170,995247559873 23/02/1996 00:00:00;170,995247559873 23/02/1996 00:00:00;170,995247559873 26/02/1996 00:00:00;172,176163339806 26/02/1996 00:00:00;172,176163339806 26/02/1996 00:00:00;172,176163339806 27/02/1996 00:00:00;171,721442895809 27/02/1996 00:00:00;171,721442895809 27/02/1996 00:00:00;171,721442895809 28/02/1996 00:00:00;172,922719292638 28/02/1996 00:00:00;172,922719292638 28/02/1996 00:00:00;172,922719292638 29/02/1996 00:00:00;174,110421944869 29/02/1996 00:00:00;174,110421944869 29/02/1996 00:00:00;174,110421944869 01/03/1996 00:00:00;176,506187866228 01/03/1996 00:00:00;176,506187866228 01/03/1996 00:00:00;176,506187866228 04/03/1996 00:00:00;178,338643386814 04/03/1996 00:00:00;178,338643386814 04/03/1996 00:00:00;178,338643386814 05/03/1996 00:00:00;179,472051060658 05/03/1996 00:00:00;179,472051060658 05/03/1996 00:00:00;179,472051060658 06/03/1996 00:00:00;179,295592380898 06/03/1996 00:00:00;179,295592380898 06/03/1996 00:00:00;179,295592380898 07/03/1996 00:00:00;179,098773084242 07/03/1996 00:00:00;179,098773084242 07/03/1996 00:00:00;179,098773084242 08/03/1996 00:00:00;179,268444891704 08/03/1996 00:00:00;179,268444891704 08/03/1996 00:00:00;179,268444891704 11/03/1996 00:00:00;177,096645756195 11/03/1996 00:00:00;177,096645756195 11/03/1996 00:00:00;177,096645756195 12/03/1996 00:00:00;177,178088223776 12/03/1996 00:00:00;177,178088223776 12/03/1996 00:00:00;177,178088223776 13/03/1996 00:00:00;176,791236502764 13/03/1996 00:00:00;176,791236502764 13/03/1996 00:00:00;176,791236502764 14/03/1996 00:00:00;177,239170074463 14/03/1996 00:00:00;177,239170074463 14/03/1996 00:00:00;177,239170074463 15/03/1996 00:00:00;177,721038007654 15/03/1996 00:00:00;177,721038007654 15/03/1996 00:00:00;177,721038007654 18/03/1996 00:00:00;178,080742239472 18/03/1996 00:00:00;178,080742239472 18/03/1996 00:00:00;178,080742239472 19/03/1996 00:00:00;178,623692023350 19/03/1996 00:00:00;178,623692023350 19/03/1996 00:00:00;178,623692023350 20/03/1996 00:00:00;178,542249555768 20/03/1996 00:00:00;178,542249555768 20/03/1996 00:00:00;178,542249555768 21/03/1996 00:00:00;177,544579327893 21/03/1996 00:00:00;177,544579327893 21/03/1996 00:00:00;177,544579327893 22/03/1996 00:00:00;177,890709815115 22/03/1996 00:00:00;177,890709815115 22/03/1996 00:00:00;177,890709815115 25/03/1996 00:00:00;178,610118278753 25/03/1996 00:00:00;178,610118278753 25/03/1996 00:00:00;178,610118278753 26/03/1996 00:00:00;179,051264978153 26/03/1996 00:00:00;179,051264978153 26/03/1996 00:00:00;179,051264978153 27/03/1996 00:00:00;179,220936785615 27/03/1996 00:00:00;179,220936785615 27/03/1996 00:00:00;179,220936785615 28/03/1996 00:00:00;180,211820141191 28/03/1996 00:00:00;180,211820141191 28/03/1996 00:00:00;180,211820141191 29/03/1996 00:00:00;181,100900412290 29/03/1996 00:00:00;181,100900412290 29/03/1996 00:00:00;181,100900412290 01/04/1996 00:00:00;181,657423940764 01/04/1996 00:00:00;181,657423940764 01/04/1996 00:00:00;181,657423940764 02/04/1996 00:00:00;183,259125803202 02/04/1996 00:00:00;183,259125803202 02/04/1996 00:00:00;183,259125803202 03/04/1996 00:00:00;183,347355143083 03/04/1996 00:00:00;183,347355143083 03/04/1996 00:00:00;183,347355143083 04/04/1996 00:00:00;183,740993736394 04/04/1996 00:00:00;183,740993736394 04/04/1996 00:00:00;183,740993736394 09/04/1996 00:00:00;183,992108011437 09/04/1996 00:00:00;183,992108011437 09/04/1996 00:00:00;183,992108011437 10/04/1996 00:00:00;185,234105642056 10/04/1996 00:00:00;185,234105642056 10/04/1996 00:00:00;185,234105642056 11/04/1996 00:00:00;185,566662384681 11/04/1996 00:00:00;185,566662384681 11/04/1996 00:00:00;185,566662384681 12/04/1996 00:00:00;184,915122644028 12/04/1996 00:00:00;184,915122644028 12/04/1996 00:00:00;184,915122644028 15/04/1996 00:00:00;184,928696388625 15/04/1996 00:00:00;184,928696388625 15/04/1996 00:00:00;184,928696388625 16/04/1996 00:00:00;185,485219917100 16/04/1996 00:00:00;185,485219917100 16/04/1996 00:00:00;185,485219917100 17/04/1996 00:00:00;185,335908726533 17/04/1996 00:00:00;185,335908726533 17/04/1996 00:00:00;185,335908726533 18/04/1996 00:00:00;184,718303347373 18/04/1996 00:00:00;184,718303347373 18/04/1996 00:00:00;184,718303347373 19/04/1996 00:00:00;185,743121064441 19/04/1996 00:00:00;185,743121064441 19/04/1996 00:00:00;185,743121064441 22/04/1996 00:00:00;186,320005209811 22/04/1996 00:00:00;186,320005209811 22/04/1996 00:00:00;186,320005209811 23/04/1996 00:00:00;186,503250761870 23/04/1996 00:00:00;186,503250761870 23/04/1996 00:00:00;186,503250761870 24/04/1996 00:00:00;187,724887775594 24/04/1996 00:00:00;187,724887775594 24/04/1996 00:00:00;187,724887775594 25/04/1996 00:00:00;188,593607429797 25/04/1996 00:00:00;188,593607429797 25/04/1996 00:00:00;188,593607429797 26/04/1996 00:00:00;189,475900828598 26/04/1996 00:00:00;189,475900828598 26/04/1996 00:00:00;189,475900828598 29/04/1996 00:00:00;189,862752549611 29/04/1996 00:00:00;189,862752549611 29/04/1996 00:00:00;189,862752549611 30/04/1996 00:00:00;190,093506207758 30/04/1996 00:00:00;190,093506207758 30/04/1996 00:00:00;190,093506207758 02/05/1996 00:00:00;190,799340926799 02/05/1996 00:00:00;190,799340926799 02/05/1996 00:00:00;190,799340926799 03/05/1996 00:00:00;190,419276078085 03/05/1996 00:00:00;190,419276078085 03/05/1996 00:00:00;190,419276078085 06/05/1996 00:00:00;189,441966467106 06/05/1996 00:00:00;189,441966467106 06/05/1996 00:00:00;189,441966467106 07/05/1996 00:00:00;188,729344875767 07/05/1996 00:00:00;188,729344875767 07/05/1996 00:00:00;188,729344875767 09/05/1996 00:00:00;188,566459940603 09/05/1996 00:00:00;188,566459940603 09/05/1996 00:00:00;188,566459940603 10/05/1996 00:00:00;189,041541001496 10/05/1996 00:00:00;189,041541001496 10/05/1996 00:00:00;189,041541001496 13/05/1996 00:00:00;189,014393512302 13/05/1996 00:00:00;189,014393512302 13/05/1996 00:00:00;189,014393512302 14/05/1996 00:00:00;188,763279237259 14/05/1996 00:00:00;188,763279237259 14/05/1996 00:00:00;188,763279237259 15/05/1996 00:00:00;189,408032105613 15/05/1996 00:00:00;189,408032105613 15/05/1996 00:00:00;189,408032105613 17/05/1996 00:00:00;189,781310082029 17/05/1996 00:00:00;189,781310082029 17/05/1996 00:00:00;189,781310082029 20/05/1996 00:00:00;189,557343296180 20/05/1996 00:00:00;189,557343296180 20/05/1996 00:00:00;189,557343296180 21/05/1996 00:00:00;189,849178805014 21/05/1996 00:00:00;189,849178805014 21/05/1996 00:00:00;189,849178805014 22/05/1996 00:00:00;190,595734757845 22/05/1996 00:00:00;190,595734757845 22/05/1996 00:00:00;190,595734757845 23/05/1996 00:00:00;189,774523209730 23/05/1996 00:00:00;189,774523209730 23/05/1996 00:00:00;189,774523209730 24/05/1996 00:00:00;190,018850612475 24/05/1996 00:00:00;190,018850612475 24/05/1996 00:00:00;190,018850612475 28/05/1996 00:00:00;190,704324714620 28/05/1996 00:00:00;190,704324714620 28/05/1996 00:00:00;190,704324714620 29/05/1996 00:00:00;191,097963307931 29/05/1996 00:00:00;191,097963307931 29/05/1996 00:00:00;191,097963307931 30/05/1996 00:00:00;191,389798816765 30/05/1996 00:00:00;191,389798816765 30/05/1996 00:00:00;191,389798816765 31/05/1996 00:00:00;191,186192647811 31/05/1996 00:00:00;191,186192647811 31/05/1996 00:00:00;191,186192647811 03/06/1996 00:00:00;191,701994942495 03/06/1996 00:00:00;191,701994942495 03/06/1996 00:00:00;191,701994942495 04/06/1996 00:00:00;191,226913881602 04/06/1996 00:00:00;191,226913881602 04/06/1996 00:00:00;191,226913881602 05/06/1996 00:00:00;191,240487626199 05/06/1996 00:00:00;191,240487626199 05/06/1996 00:00:00;191,240487626199 06/06/1996 00:00:00;192,136354769597 06/06/1996 00:00:00;192,136354769597 06/06/1996 00:00:00;192,136354769597 07/06/1996 00:00:00;192,434977150729 07/06/1996 00:00:00;192,434977150729 07/06/1996 00:00:00;192,434977150729 10/06/1996 00:00:00;192,258518470969 10/06/1996 00:00:00;192,258518470969 10/06/1996 00:00:00;192,258518470969 11/06/1996 00:00:00;193,432647378604 11/06/1996 00:00:00;193,432647378604 11/06/1996 00:00:00;193,432647378604 12/06/1996 00:00:00;192,977926934607 12/06/1996 00:00:00;192,977926934607 12/06/1996 00:00:00;192,977926934607 13/06/1996 00:00:00;192,957566317711 13/06/1996 00:00:00;192,957566317711 13/06/1996 00:00:00;192,957566317711 14/06/1996 00:00:00;192,903271339323 14/06/1996 00:00:00;192,903271339323 14/06/1996 00:00:00;192,903271339323 17/06/1996 00:00:00;192,998287551502 17/06/1996 00:00:00;192,998287551502 17/06/1996 00:00:00;192,998287551502 18/06/1996 00:00:00;193,459794867798 18/06/1996 00:00:00;193,459794867798 18/06/1996 00:00:00;193,459794867798 19/06/1996 00:00:00;193,086516891382 19/06/1996 00:00:00;193,086516891382 19/06/1996 00:00:00;193,086516891382 20/06/1996 00:00:00;192,950779445413 20/06/1996 00:00:00;192,950779445413 20/06/1996 00:00:00;192,950779445413 21/06/1996 00:00:00;192,550353979803 21/06/1996 00:00:00;192,550353979803 21/06/1996 00:00:00;192,550353979803 24/06/1996 00:00:00;193,072943146785 24/06/1996 00:00:00;193,072943146785 24/06/1996 00:00:00;193,072943146785 25/06/1996 00:00:00;193,466581740096 25/06/1996 00:00:00;193,466581740096 25/06/1996 00:00:00;193,466581740096 26/06/1996 00:00:00;194,097760863854 26/06/1996 00:00:00;194,097760863854 26/06/1996 00:00:00;194,097760863854 27/06/1996 00:00:00;193,751630376632 27/06/1996 00:00:00;193,751630376632 27/06/1996 00:00:00;193,751630376632 28/06/1996 00:00:00;194,403170117285 28/06/1996 00:00:00;194,403170117285 28/06/1996 00:00:00;194,403170117285 01/07/1996 00:00:00;194,579628797045 01/07/1996 00:00:00;194,579628797045 01/07/1996 00:00:00;194,579628797045 02/07/1996 00:00:00;195,651954620202 02/07/1996 00:00:00;195,651954620202 02/07/1996 00:00:00;195,651954620202 03/07/1996 00:00:00;195,475495940442 03/07/1996 00:00:00;195,475495940442 03/07/1996 00:00:00;195,475495940442 04/07/1996 00:00:00;195,808052683067 04/07/1996 00:00:00;195,808052683067 04/07/1996 00:00:00;195,808052683067 05/07/1996 00:00:00;195,950577001335 05/07/1996 00:00:00;195,950577001335 05/07/1996 00:00:00;195,950577001335 08/07/1996 00:00:00;194,986841134953 08/07/1996 00:00:00;194,986841134953 08/07/1996 00:00:00;194,986841134953 09/07/1996 00:00:00;194,016318396272 09/07/1996 00:00:00;194,016318396272 09/07/1996 00:00:00;194,016318396272 10/07/1996 00:00:00;193,554811079976 10/07/1996 00:00:00;193,554811079976 10/07/1996 00:00:00;193,554811079976 11/07/1996 00:00:00;193,500516101588 11/07/1996 00:00:00;193,500516101588 11/07/1996 00:00:00;193,500516101588 12/07/1996 00:00:00;192,658943936578 12/07/1996 00:00:00;192,658943936578 12/07/1996 00:00:00;192,658943936578 15/07/1996 00:00:00;191,254061370796 15/07/1996 00:00:00;191,254061370796 15/07/1996 00:00:00;191,254061370796 16/07/1996 00:00:00;187,819903987772 16/07/1996 00:00:00;187,819903987772 16/07/1996 00:00:00;187,819903987772 17/07/1996 00:00:00;186,876528738285 17/07/1996 00:00:00;186,876528738285 17/07/1996 00:00:00;186,876528738285 18/07/1996 00:00:00;187,039413673448 18/07/1996 00:00:00;187,039413673448 18/07/1996 00:00:00;187,039413673448 19/07/1996 00:00:00;187,738461520190 19/07/1996 00:00:00;187,738461520190 19/07/1996 00:00:00;187,738461520190 22/07/1996 00:00:00;187,446626011356 22/07/1996 00:00:00;187,446626011356 22/07/1996 00:00:00;187,446626011356 23/07/1996 00:00:00;186,720430675420 23/07/1996 00:00:00;186,720430675420 23/07/1996 00:00:00;186,720430675420 24/07/1996 00:00:00;186,245349614527 24/07/1996 00:00:00;186,245349614527 24/07/1996 00:00:00;186,245349614527 25/07/1996 00:00:00;186,605053846346 25/07/1996 00:00:00;186,605053846346 25/07/1996 00:00:00;186,605053846346 26/07/1996 00:00:00;186,862954993688 26/07/1996 00:00:00;186,862954993688 26/07/1996 00:00:00;186,862954993688 29/07/1996 00:00:00;185,844924148918 29/07/1996 00:00:00;185,844924148918 29/07/1996 00:00:00;185,844924148918 30/07/1996 00:00:00;185,444498683308 30/07/1996 00:00:00;185,444498683308 30/07/1996 00:00:00;185,444498683308 31/07/1996 00:00:00;185,206958152862 31/07/1996 00:00:00;185,206958152862 31/07/1996 00:00:00;185,206958152862 01/08/1996 00:00:00;185,505580533994 01/08/1996 00:00:00;185,505580533994 01/08/1996 00:00:00;185,505580533994 02/08/1996 00:00:00;186,944397461269 02/08/1996 00:00:00;186,944397461269 02/08/1996 00:00:00;186,944397461269 05/08/1996 00:00:00;187,460199755953 05/08/1996 00:00:00;187,460199755953 05/08/1996 00:00:00;187,460199755953 06/08/1996 00:00:00;186,978331822762 06/08/1996 00:00:00;186,978331822762 06/08/1996 00:00:00;186,978331822762 07/08/1996 00:00:00;186,184267763841 07/08/1996 00:00:00;186,184267763841 07/08/1996 00:00:00;186,184267763841 08/08/1996 00:00:00;186,150333402349 08/08/1996 00:00:00;186,150333402349 08/08/1996 00:00:00;186,150333402349 09/08/1996 00:00:00;186,584693229451 09/08/1996 00:00:00;186,584693229451 09/08/1996 00:00:00;186,584693229451 12/08/1996 00:00:00;186,265710231423 12/08/1996 00:00:00;186,265710231423 12/08/1996 00:00:00;186,265710231423 13/08/1996 00:00:00;185,960300977992 13/08/1996 00:00:00;185,960300977992 13/08/1996 00:00:00;185,960300977992 14/08/1996 00:00:00;185,498793661696 14/08/1996 00:00:00;185,498793661696 14/08/1996 00:00:00;185,498793661696 19/08/1996 00:00:00;185,851711021216 19/08/1996 00:00:00;185,851711021216 19/08/1996 00:00:00;185,851711021216 20/08/1996 00:00:00;185,790629170530 20/08/1996 00:00:00;185,790629170530 20/08/1996 00:00:00;185,790629170530 21/08/1996 00:00:00;186,021382828678 21/08/1996 00:00:00;186,021382828678 21/08/1996 00:00:00;186,021382828678 22/08/1996 00:00:00;184,840467048744 22/08/1996 00:00:00;184,840467048744 22/08/1996 00:00:00;184,840467048744 23/08/1996 00:00:00;185,369843088025 23/08/1996 00:00:00;185,369843088025 23/08/1996 00:00:00;185,369843088025 26/08/1996 00:00:00;184,935483260923 26/08/1996 00:00:00;184,935483260923 26/08/1996 00:00:00;184,935483260923 27/08/1996 00:00:00;184,976204494714 27/08/1996 00:00:00;184,976204494714 27/08/1996 00:00:00;184,976204494714 28/08/1996 00:00:00;184,955843877818 28/08/1996 00:00:00;184,955843877818 28/08/1996 00:00:00;184,955843877818 29/08/1996 00:00:00;184,928696388624 29/08/1996 00:00:00;184,928696388624 29/08/1996 00:00:00;184,928696388624 30/08/1996 00:00:00;184,263582903375 30/08/1996 00:00:00;184,263582903375 30/08/1996 00:00:00;184,263582903375 02/09/1996 00:00:00;183,998894883734 02/09/1996 00:00:00;183,998894883734 02/09/1996 00:00:00;183,998894883734 03/09/1996 00:00:00;184,351812243255 03/09/1996 00:00:00;184,351812243255 03/09/1996 00:00:00;184,351812243255 04/09/1996 00:00:00;184,188927308092 04/09/1996 00:00:00;184,188927308092 04/09/1996 00:00:00;184,188927308092 05/09/1996 00:00:00;185,064433834594 05/09/1996 00:00:00;185,064433834594 05/09/1996 00:00:00;185,064433834594 06/09/1996 00:00:00;186,163907146945 06/09/1996 00:00:00;186,163907146945 06/09/1996 00:00:00;186,163907146945 09/09/1996 00:00:00;186,754365036912 09/09/1996 00:00:00;186,754365036912 09/09/1996 00:00:00;186,754365036912 10/09/1996 00:00:00;186,815446887598 10/09/1996 00:00:00;186,815446887598 10/09/1996 00:00:00;186,815446887598 11/09/1996 00:00:00;187,290527948491 11/09/1996 00:00:00;187,290527948491 11/09/1996 00:00:00;187,290527948491 12/09/1996 00:00:00;187,758822137085 12/09/1996 00:00:00;187,758822137085 12/09/1996 00:00:00;187,758822137085 13/09/1996 00:00:00;188,865082321735 13/09/1996 00:00:00;188,865082321735 13/09/1996 00:00:00;188,865082321735 16/09/1996 00:00:00;188,722558003467 16/09/1996 00:00:00;188,722558003467 16/09/1996 00:00:00;188,722558003467 17/09/1996 00:00:00;188,559673068304 17/09/1996 00:00:00;188,559673068304 17/09/1996 00:00:00;188,559673068304 18/09/1996 00:00:00;188,071018262814 18/09/1996 00:00:00;188,071018262814 18/09/1996 00:00:00;188,071018262814 19/09/1996 00:00:00;187,738461520190 19/09/1996 00:00:00;187,738461520190 19/09/1996 00:00:00;187,738461520190 20/09/1996 00:00:00;187,629871563414 20/09/1996 00:00:00;187,629871563414 20/09/1996 00:00:00;187,629871563414 23/09/1996 00:00:00;186,170694019244 23/09/1996 00:00:00;186,170694019244 23/09/1996 00:00:00;186,170694019244 24/09/1996 00:00:00;186,896889355180 24/09/1996 00:00:00;186,896889355180 24/09/1996 00:00:00;186,896889355180 25/09/1996 00:00:00;187,378757288371 25/09/1996 00:00:00;187,378757288371 25/09/1996 00:00:00;187,378757288371 26/09/1996 00:00:00;187,609510946519 26/09/1996 00:00:00;187,609510946519 26/09/1996 00:00:00;187,609510946519 27/09/1996 00:00:00;187,433052266758 27/09/1996 00:00:00;187,433052266758 27/09/1996 00:00:00;187,433052266758 30/09/1996 00:00:00;188,043870773621 30/09/1996 00:00:00;188,043870773621 30/09/1996 00:00:00;188,043870773621 01/10/1996 00:00:00;187,752035264786 01/10/1996 00:00:00;187,752035264786 01/10/1996 00:00:00;187,752035264786 02/10/1996 00:00:00;188,091378879710 02/10/1996 00:00:00;188,091378879710 02/10/1996 00:00:00;188,091378879710 03/10/1996 00:00:00;188,220329453381 03/10/1996 00:00:00;188,220329453381 03/10/1996 00:00:00;188,220329453381 04/10/1996 00:00:00;188,382942913652 04/10/1996 00:00:00;188,382942913652 04/10/1996 00:00:00;188,382942913652 07/10/1996 00:00:00;188,451381096793 07/10/1996 00:00:00;188,451381096793 07/10/1996 00:00:00;188,451381096793 08/10/1996 00:00:00;187,780686902012 08/10/1996 00:00:00;187,780686902012 08/10/1996 00:00:00;187,780686902012 09/10/1996 00:00:00;188,923604560465 09/10/1996 00:00:00;188,923604560465 09/10/1996 00:00:00;188,923604560465 10/10/1996 00:00:00;189,101543836631 10/10/1996 00:00:00;189,101543836631 10/10/1996 00:00:00;189,101543836631 11/10/1996 00:00:00;189,765394213098 11/10/1996 00:00:00;189,765394213098 11/10/1996 00:00:00;189,765394213098 14/10/1996 00:00:00;189,785925668040 14/10/1996 00:00:00;189,785925668040 14/10/1996 00:00:00;189,785925668040 15/10/1996 00:00:00;189,998084035777 15/10/1996 00:00:00;189,998084035777 15/10/1996 00:00:00;189,998084035777 16/10/1996 00:00:00;191,257346605570 16/10/1996 00:00:00;191,257346605570 16/10/1996 00:00:00;191,257346605570 17/10/1996 00:00:00;191,209439877371 17/10/1996 00:00:00;191,209439877371 17/10/1996 00:00:00;191,209439877371 18/10/1996 00:00:00;192,064917166632 18/10/1996 00:00:00;192,064917166632 18/10/1996 00:00:00;192,064917166632 21/10/1996 00:00:00;192,386576627395 21/10/1996 00:00:00;192,386576627395 21/10/1996 00:00:00;192,386576627395 22/10/1996 00:00:00;192,824580999496 22/10/1996 00:00:00;192,824580999496 22/10/1996 00:00:00;192,824580999496 23/10/1996 00:00:00;192,468702447164 23/10/1996 00:00:00;192,468702447164 23/10/1996 00:00:00;192,468702447164 24/10/1996 00:00:00;191,928040800351 24/10/1996 00:00:00;191,928040800351 24/10/1996 00:00:00;191,928040800351 25/10/1996 00:00:00;192,099136258203 25/10/1996 00:00:00;192,099136258203 25/10/1996 00:00:00;192,099136258203 28/10/1996 00:00:00;192,105980076517 28/10/1996 00:00:00;192,105980076517 28/10/1996 00:00:00;192,105980076517 29/10/1996 00:00:00;191,592693702960 29/10/1996 00:00:00;191,592693702960 29/10/1996 00:00:00;191,592693702960 30/10/1996 00:00:00;191,277878060512 30/10/1996 00:00:00;191,277878060512 30/10/1996 00:00:00;191,277878060512 31/10/1996 00:00:00;191,387379153537 31/10/1996 00:00:00;191,387379153537 31/10/1996 00:00:00;191,387379153537 04/11/1996 00:00:00;191,004125327948 04/11/1996 00:00:00;191,004125327948 04/11/1996 00:00:00;191,004125327948 05/11/1996 00:00:00;191,469504973306 05/11/1996 00:00:00;191,469504973306 05/11/1996 00:00:00;191,469504973306 06/11/1996 00:00:00;192,749298998041 06/11/1996 00:00:00;192,749298998041 06/11/1996 00:00:00;192,749298998041 07/11/1996 00:00:00;193,112021368688 07/11/1996 00:00:00;193,112021368688 07/11/1996 00:00:00;193,112021368688 08/11/1996 00:00:00;193,591088650674 08/11/1996 00:00:00;193,591088650674 08/11/1996 00:00:00;193,591088650674 12/11/1996 00:00:00;193,591088650674 12/11/1996 00:00:00;193,591088650674 12/11/1996 00:00:00;193,591088650674 13/11/1996 00:00:00;194,111218842545 13/11/1996 00:00:00;194,111218842545 13/11/1996 00:00:00;194,111218842545 14/11/1996 00:00:00;193,782715563469 14/11/1996 00:00:00;193,782715563469 14/11/1996 00:00:00;193,782715563469 15/11/1996 00:00:00;193,782715563469 15/11/1996 00:00:00;193,782715563469 15/11/1996 00:00:00;193,782715563469 18/11/1996 00:00:00;193,953811021321 18/11/1996 00:00:00;193,953811021321 18/11/1996 00:00:00;193,953811021321 19/11/1996 00:00:00;193,748496471898 19/11/1996 00:00:00;193,748496471898 19/11/1996 00:00:00;193,748496471898 20/11/1996 00:00:00;194,070155932661 20/11/1996 00:00:00;194,070155932661 20/11/1996 00:00:00;194,070155932661 21/11/1996 00:00:00;193,981186294577 21/11/1996 00:00:00;193,981186294577 21/11/1996 00:00:00;193,981186294577 22/11/1996 00:00:00;193,960654839635 22/11/1996 00:00:00;193,960654839635 22/11/1996 00:00:00;193,960654839635 25/11/1996 00:00:00;194,918789403608 25/11/1996 00:00:00;194,918789403608 25/11/1996 00:00:00;194,918789403608 26/11/1996 00:00:00;195,835861057696 26/11/1996 00:00:00;195,835861057696 26/11/1996 00:00:00;195,835861057696 27/11/1996 00:00:00;195,897455422523 27/11/1996 00:00:00;195,897455422523 27/11/1996 00:00:00;195,897455422523 28/11/1996 00:00:00;196,314928339682 28/11/1996 00:00:00;196,314928339682 28/11/1996 00:00:00;196,314928339682 29/11/1996 00:00:00;197,081435990860 29/11/1996 00:00:00;197,081435990860 29/11/1996 00:00:00;197,081435990860 02/12/1996 00:00:00;197,403095451623 02/12/1996 00:00:00;197,403095451623 02/12/1996 00:00:00;197,403095451623 03/12/1996 00:00:00;197,957444735064 03/12/1996 00:00:00;197,957444735064 03/12/1996 00:00:00;197,957444735064 04/12/1996 00:00:00;198,717108567928 04/12/1996 00:00:00;198,717108567928 04/12/1996 00:00:00;198,717108567928 05/12/1996 00:00:00;197,854787460353 05/12/1996 00:00:00;197,854787460353 05/12/1996 00:00:00;197,854787460353 06/12/1996 00:00:00;196,650275437073 06/12/1996 00:00:00;196,650275437073 06/12/1996 00:00:00;196,650275437073 09/12/1996 00:00:00;195,172010681229 09/12/1996 00:00:00;195,172010681229 09/12/1996 00:00:00;195,172010681229 10/12/1996 00:00:00;196,492867615848 10/12/1996 00:00:00;196,492867615848 10/12/1996 00:00:00;196,492867615848 11/12/1996 00:00:00;195,678453236472 11/12/1996 00:00:00;195,678453236472 11/12/1996 00:00:00;195,678453236472 12/12/1996 00:00:00;194,966696131806 12/12/1996 00:00:00;194,966696131806 12/12/1996 00:00:00;194,966696131806 13/12/1996 00:00:00;194,432878303307 13/12/1996 00:00:00;194,432878303307 13/12/1996 00:00:00;194,432878303307 16/12/1996 00:00:00;194,515004123076 16/12/1996 00:00:00;194,515004123076 16/12/1996 00:00:00;194,515004123076 17/12/1996 00:00:00;195,712672328042 17/12/1996 00:00:00;195,712672328042 17/12/1996 00:00:00;195,712672328042 18/12/1996 00:00:00;195,527889233562 18/12/1996 00:00:00;195,527889233562 18/12/1996 00:00:00;195,527889233562 19/12/1996 00:00:00;195,712672328042 19/12/1996 00:00:00;195,712672328042 19/12/1996 00:00:00;195,712672328042 20/12/1996 00:00:00;197,676848184186 20/12/1996 00:00:00;197,676848184186 20/12/1996 00:00:00;197,676848184186 23/12/1996 00:00:00;197,622097637673 23/12/1996 00:00:00;197,622097637673 23/12/1996 00:00:00;197,622097637673 24/12/1996 00:00:00;198,012195281576 24/12/1996 00:00:00;198,012195281576 24/12/1996 00:00:00;198,012195281576 26/12/1996 00:00:00;198,915579299036 26/12/1996 00:00:00;198,915579299036 26/12/1996 00:00:00;198,915579299036 27/12/1996 00:00:00;199,682086950215 27/12/1996 00:00:00;199,682086950215 27/12/1996 00:00:00;199,682086950215 30/12/1996 00:00:00;200,428063146450 30/12/1996 00:00:00;200,428063146450 30/12/1996 00:00:00;200,428063146450 31/12/1996 00:00:00;202,241674999684 31/12/1996 00:00:00;202,241674999684 31/12/1996 00:00:00;202,241674999684 02/01/1997 00:00:00;201,646262806358 02/01/1997 00:00:00;201,646262806358 02/01/1997 00:00:00;201,646262806358 03/01/1997 00:00:00;200,482813692963 03/01/1997 00:00:00;200,482813692963 03/01/1997 00:00:00;200,482813692963 06/01/1997 00:00:00;202,180080634857 06/01/1997 00:00:00;202,180080634857 06/01/1997 00:00:00;202,180080634857 07/01/1997 00:00:00;203,870503758438 07/01/1997 00:00:00;203,870503758438 07/01/1997 00:00:00;203,870503758438 08/01/1997 00:00:00;205,259798876198 08/01/1997 00:00:00;205,259798876198 08/01/1997 00:00:00;205,259798876198 09/01/1997 00:00:00;206,751751268670 09/01/1997 00:00:00;206,751751268670 09/01/1997 00:00:00;206,751751268670 10/01/1997 00:00:00;207,744104924213 10/01/1997 00:00:00;207,744104924213 10/01/1997 00:00:00;207,744104924213 13/01/1997 00:00:00;207,833074562296 13/01/1997 00:00:00;207,833074562296 13/01/1997 00:00:00;207,833074562296 14/01/1997 00:00:00;208,551675485275 14/01/1997 00:00:00;208,551675485275 14/01/1997 00:00:00;208,551675485275 15/01/1997 00:00:00;210,440569339964 15/01/1997 00:00:00;210,440569339964 15/01/1997 00:00:00;210,440569339964 16/01/1997 00:00:00;210,769072619041 16/01/1997 00:00:00;210,769072619041 16/01/1997 00:00:00;210,769072619041 17/01/1997 00:00:00;211,172857899572 17/01/1997 00:00:00;211,172857899572 17/01/1997 00:00:00;211,172857899572 20/01/1997 00:00:00;212,206274465000 20/01/1997 00:00:00;212,206274465000 20/01/1997 00:00:00;212,206274465000 21/01/1997 00:00:00;212,076241917032 21/01/1997 00:00:00;212,076241917032 21/01/1997 00:00:00;212,076241917032 22/01/1997 00:00:00;212,726404656871 22/01/1997 00:00:00;212,726404656871 22/01/1997 00:00:00;212,726404656871 23/01/1997 00:00:00;213,458693216478 23/01/1997 00:00:00;213,458693216478 23/01/1997 00:00:00;213,458693216478 24/01/1997 00:00:00;213,342348305139 24/01/1997 00:00:00;213,342348305139 24/01/1997 00:00:00;213,342348305139 27/01/1997 00:00:00;213,568194309504 27/01/1997 00:00:00;213,568194309504 27/01/1997 00:00:00;213,568194309504 28/01/1997 00:00:00;214,779550151098 28/01/1997 00:00:00;214,779550151098 28/01/1997 00:00:00;214,779550151098 29/01/1997 00:00:00;214,759018696155 29/01/1997 00:00:00;214,759018696155 29/01/1997 00:00:00;214,759018696155 30/01/1997 00:00:00;216,100407085717 30/01/1997 00:00:00;216,100407085717 30/01/1997 00:00:00;216,100407085717 31/01/1997 00:00:00;217,106448377888 31/01/1997 00:00:00;217,106448377888 31/01/1997 00:00:00;217,106448377888 03/02/1997 00:00:00;217,640266206387 03/02/1997 00:00:00;217,640266206387 03/02/1997 00:00:00;217,640266206387 04/02/1997 00:00:00;217,852424574124 04/02/1997 00:00:00;217,852424574124 04/02/1997 00:00:00;217,852424574124 05/02/1997 00:00:00;218,447836767450 05/02/1997 00:00:00;218,447836767450 05/02/1997 00:00:00;218,447836767450 06/02/1997 00:00:00;218,276741309598 06/02/1997 00:00:00;218,276741309598 06/02/1997 00:00:00;218,276741309598 07/02/1997 00:00:00;219,166437690429 07/02/1997 00:00:00;219,166437690429 07/02/1997 00:00:00;219,166437690429 10/02/1997 00:00:00;219,994539706434 10/02/1997 00:00:00;219,994539706434 10/02/1997 00:00:00;219,994539706434 11/02/1997 00:00:00;220,993737180292 11/02/1997 00:00:00;220,993737180292 11/02/1997 00:00:00;220,993737180292 12/02/1997 00:00:00;222,116123383802 12/02/1997 00:00:00;222,116123383802 12/02/1997 00:00:00;222,116123383802 13/02/1997 00:00:00;222,492533391077 13/02/1997 00:00:00;222,492533391077 13/02/1997 00:00:00;222,492533391077 14/02/1997 00:00:00;223,436980318422 14/02/1997 00:00:00;223,436980318422 14/02/1997 00:00:00;223,436980318422 17/02/1997 00:00:00;222,691004122186 17/02/1997 00:00:00;222,691004122186 17/02/1997 00:00:00;222,691004122186 18/02/1997 00:00:00;223,642294867844 18/02/1997 00:00:00;223,642294867844 18/02/1997 00:00:00;223,642294867844 19/02/1997 00:00:00;223,909203782094 19/02/1997 00:00:00;223,909203782094 19/02/1997 00:00:00;223,909203782094 20/02/1997 00:00:00;222,403563752994 20/02/1997 00:00:00;222,403563752994 20/02/1997 00:00:00;222,403563752994 21/02/1997 00:00:00;222,259843568398 21/02/1997 00:00:00;222,259843568398 21/02/1997 00:00:00;222,259843568398 24/02/1997 00:00:00;223,245353405627 24/02/1997 00:00:00;223,245353405627 24/02/1997 00:00:00;223,245353405627 25/02/1997 00:00:00;225,161622533572 25/02/1997 00:00:00;225,161622533572 25/02/1997 00:00:00;225,161622533572 26/02/1997 00:00:00;225,996568367891 26/02/1997 00:00:00;225,996568367891 26/02/1997 00:00:00;225,996568367891 27/02/1997 00:00:00;225,722815635328 27/02/1997 00:00:00;225,722815635328 27/02/1997 00:00:00;225,722815635328 28/02/1997 00:00:00;225,934974003065 28/02/1997 00:00:00;225,934974003065 28/02/1997 00:00:00;225,934974003065 03/03/1997 00:00:00;226,653574926044 03/03/1997 00:00:00;226,653574926044 03/03/1997 00:00:00;226,653574926044 04/03/1997 00:00:00;226,544073833019 04/03/1997 00:00:00;226,544073833019 04/03/1997 00:00:00;226,544073833019 05/03/1997 00:00:00;228,022338588862 05/03/1997 00:00:00;228,022338588862 05/03/1997 00:00:00;228,022338588862 06/03/1997 00:00:00;228,651969873758 06/03/1997 00:00:00;228,651969873758 06/03/1997 00:00:00;228,651969873758 07/03/1997 00:00:00;229,425321343251 07/03/1997 00:00:00;229,425321343251 07/03/1997 00:00:00;229,425321343251 10/03/1997 00:00:00;229,336351705167 10/03/1997 00:00:00;229,336351705167 10/03/1997 00:00:00;229,336351705167 11/03/1997 00:00:00;230,362924452281 11/03/1997 00:00:00;230,362924452281 11/03/1997 00:00:00;230,362924452281 12/03/1997 00:00:00;230,260267177570 12/03/1997 00:00:00;230,260267177570 12/03/1997 00:00:00;230,260267177570 13/03/1997 00:00:00;228,686188965329 13/03/1997 00:00:00;228,686188965329 13/03/1997 00:00:00;228,686188965329 14/03/1997 00:00:00;226,947859113550 14/03/1997 00:00:00;226,947859113550 14/03/1997 00:00:00;226,947859113550 17/03/1997 00:00:00;229,042067517662 17/03/1997 00:00:00;229,042067517662 17/03/1997 00:00:00;229,042067517662 18/03/1997 00:00:00;227,830711676067 18/03/1997 00:00:00;227,830711676067 18/03/1997 00:00:00;227,830711676067 19/03/1997 00:00:00;225,846004364981 19/03/1997 00:00:00;225,846004364981 19/03/1997 00:00:00;225,846004364981 20/03/1997 00:00:00;226,400353648423 20/03/1997 00:00:00;226,400353648423 20/03/1997 00:00:00;226,400353648423 21/03/1997 00:00:00;226,201882917314 21/03/1997 00:00:00;226,201882917314 21/03/1997 00:00:00;226,201882917314 24/03/1997 00:00:00;226,708325472557 24/03/1997 00:00:00;226,708325472557 24/03/1997 00:00:00;226,708325472557 25/03/1997 00:00:00;226,106069460917 25/03/1997 00:00:00;226,106069460917 25/03/1997 00:00:00;226,106069460917 26/03/1997 00:00:00;226,858889475467 26/03/1997 00:00:00;226,858889475467 26/03/1997 00:00:00;226,858889475467 27/03/1997 00:00:00;229,131037155745 27/03/1997 00:00:00;229,131037155745 27/03/1997 00:00:00;229,131037155745 01/04/1997 00:00:00;227,296893847568 01/04/1997 00:00:00;227,296893847568 01/04/1997 00:00:00;227,296893847568 02/04/1997 00:00:00;226,605668197845 02/04/1997 00:00:00;226,605668197845 02/04/1997 00:00:00;226,605668197845 03/04/1997 00:00:00;223,806546507382 03/04/1997 00:00:00;223,806546507382 03/04/1997 00:00:00;223,806546507382 04/04/1997 00:00:00;223,512262319876 04/04/1997 00:00:00;223,512262319876 04/04/1997 00:00:00;223,512262319876 07/04/1997 00:00:00;224,709930524842 07/04/1997 00:00:00;224,709930524842 07/04/1997 00:00:00;224,709930524842 08/04/1997 00:00:00;225,312186536482 08/04/1997 00:00:00;225,312186536482 08/04/1997 00:00:00;225,312186536482 09/04/1997 00:00:00;226,503010923134 09/04/1997 00:00:00;226,503010923134 09/04/1997 00:00:00;226,503010923134 10/04/1997 00:00:00;227,365332030709 10/04/1997 00:00:00;227,365332030709 10/04/1997 00:00:00;227,365332030709 11/04/1997 00:00:00;227,543271306876 11/04/1997 00:00:00;227,543271306876 11/04/1997 00:00:00;227,543271306876 14/04/1997 00:00:00;226,065006551032 14/04/1997 00:00:00;226,065006551032 14/04/1997 00:00:00;226,065006551032 15/04/1997 00:00:00;226,961546750178 15/04/1997 00:00:00;226,961546750178 15/04/1997 00:00:00;226,961546750178 16/04/1997 00:00:00;228,241340774913 16/04/1997 00:00:00;228,241340774913 16/04/1997 00:00:00;228,241340774913 17/04/1997 00:00:00;229,261069703712 17/04/1997 00:00:00;229,261069703712 17/04/1997 00:00:00;229,261069703712 18/04/1997 00:00:00;227,981275678977 18/04/1997 00:00:00;227,981275678977 18/04/1997 00:00:00;227,981275678977 21/04/1997 00:00:00;223,854453235581 21/04/1997 00:00:00;223,854453235581 21/04/1997 00:00:00;223,854453235581 22/04/1997 00:00:00;222,608878302416 22/04/1997 00:00:00;222,608878302416 22/04/1997 00:00:00;222,608878302416 23/04/1997 00:00:00;222,766286123640 23/04/1997 00:00:00;222,766286123640 23/04/1997 00:00:00;222,766286123640 24/04/1997 00:00:00;224,477240702163 24/04/1997 00:00:00;224,477240702163 24/04/1997 00:00:00;224,477240702163 25/04/1997 00:00:00;224,203487969599 25/04/1997 00:00:00;224,203487969599 25/04/1997 00:00:00;224,203487969599 28/04/1997 00:00:00;224,155581241401 28/04/1997 00:00:00;224,155581241401 28/04/1997 00:00:00;224,155581241401 29/04/1997 00:00:00;224,545678885304 29/04/1997 00:00:00;224,545678885304 29/04/1997 00:00:00;224,545678885304 30/04/1997 00:00:00;225,353249446366 30/04/1997 00:00:00;225,353249446366 30/04/1997 00:00:00;225,353249446366 02/05/1997 00:00:00;226,010256004519 02/05/1997 00:00:00;226,010256004519 02/05/1997 00:00:00;226,010256004519 05/05/1997 00:00:00;226,722013109185 05/05/1997 00:00:00;226,722013109185 05/05/1997 00:00:00;226,722013109185 06/05/1997 00:00:00;226,968390568492 06/05/1997 00:00:00;226,968390568492 06/05/1997 00:00:00;226,968390568492 07/05/1997 00:00:00;226,427728921679 07/05/1997 00:00:00;226,427728921679 07/05/1997 00:00:00;226,427728921679 09/05/1997 00:00:00;226,626199652787 09/05/1997 00:00:00;226,626199652787 09/05/1997 00:00:00;226,626199652787 12/05/1997 00:00:00;226,872577112094 12/05/1997 00:00:00;226,872577112094 12/05/1997 00:00:00;226,872577112094 13/05/1997 00:00:00;227,755429674612 13/05/1997 00:00:00;227,755429674612 13/05/1997 00:00:00;227,755429674612 14/05/1997 00:00:00;228,104464408631 14/05/1997 00:00:00;228,104464408631 14/05/1997 00:00:00;228,104464408631 15/05/1997 00:00:00;226,968390568492 15/05/1997 00:00:00;226,968390568492 15/05/1997 00:00:00;226,968390568492 16/05/1997 00:00:00;227,372175849023 16/05/1997 00:00:00;227,372175849023 16/05/1997 00:00:00;227,372175849023 20/05/1997 00:00:00;227,029984933318 20/05/1997 00:00:00;227,029984933318 20/05/1997 00:00:00;227,029984933318 21/05/1997 00:00:00;226,701481654242 21/05/1997 00:00:00;226,701481654242 21/05/1997 00:00:00;226,701481654242 22/05/1997 00:00:00;227,091579298145 22/05/1997 00:00:00;227,091579298145 22/05/1997 00:00:00;227,091579298145 23/05/1997 00:00:00;226,619355834473 23/05/1997 00:00:00;226,619355834473 23/05/1997 00:00:00;226,619355834473 26/05/1997 00:00:00;221,000580998605 26/05/1997 00:00:00;221,000580998605 26/05/1997 00:00:00;221,000580998605 27/05/1997 00:00:00;220,042446434632 27/05/1997 00:00:00;220,042446434632 27/05/1997 00:00:00;220,042446434632 28/05/1997 00:00:00;222,294062659968 28/05/1997 00:00:00;222,294062659968 28/05/1997 00:00:00;222,294062659968 29/05/1997 00:00:00;218,837934411352 29/05/1997 00:00:00;218,837934411352 29/05/1997 00:00:00;218,837934411352 30/05/1997 00:00:00;219,173281508743 30/05/1997 00:00:00;219,173281508743 30/05/1997 00:00:00;219,173281508743 02/06/1997 00:00:00;213,978823408348 02/06/1997 00:00:00;213,978823408348 02/06/1997 00:00:00;213,978823408348 03/06/1997 00:00:00;217,510233658419 03/06/1997 00:00:00;217,510233658419 03/06/1997 00:00:00;217,510233658419 04/06/1997 00:00:00;221,246958457912 04/06/1997 00:00:00;221,246958457912 04/06/1997 00:00:00;221,246958457912 05/06/1997 00:00:00;223,382229771908 05/06/1997 00:00:00;223,382229771908 05/06/1997 00:00:00;223,382229771908 06/06/1997 00:00:00;226,544073833018 06/06/1997 00:00:00;226,544073833018 06/06/1997 00:00:00;226,544073833018 09/06/1997 00:00:00;226,557761469646 09/06/1997 00:00:00;226,557761469646 09/06/1997 00:00:00;226,557761469646 10/06/1997 00:00:00;225,592783087359 10/06/1997 00:00:00;225,592783087359 10/06/1997 00:00:00;225,592783087359 11/06/1997 00:00:00;224,531991248675 11/06/1997 00:00:00;224,531991248675 11/06/1997 00:00:00;224,531991248675 12/06/1997 00:00:00;224,997370894033 12/06/1997 00:00:00;224,997370894033 12/06/1997 00:00:00;224,997370894033 13/06/1997 00:00:00;226,680950199300 13/06/1997 00:00:00;226,680950199300 13/06/1997 00:00:00;226,680950199300 16/06/1997 00:00:00;228,179746410085 16/06/1997 00:00:00;228,179746410085 16/06/1997 00:00:00;228,179746410085 17/06/1997 00:00:00;228,077089135374 17/06/1997 00:00:00;228,077089135374 17/06/1997 00:00:00;228,077089135374 18/06/1997 00:00:00;225,811785273410 18/06/1997 00:00:00;225,811785273410 18/06/1997 00:00:00;225,811785273410 19/06/1997 00:00:00;226,188195280685 19/06/1997 00:00:00;226,188195280685 19/06/1997 00:00:00;226,188195280685 20/06/1997 00:00:00;226,420885103364 20/06/1997 00:00:00;226,420885103364 20/06/1997 00:00:00;226,420885103364 23/06/1997 00:00:00;226,687794017614 23/06/1997 00:00:00;226,687794017614 23/06/1997 00:00:00;226,687794017614 24/06/1997 00:00:00;226,509854741447 24/06/1997 00:00:00;226,509854741447 24/06/1997 00:00:00;226,509854741447 25/06/1997 00:00:00;228,932566424635 25/06/1997 00:00:00;228,932566424635 25/06/1997 00:00:00;228,932566424635 26/06/1997 00:00:00;230,609301911587 26/06/1997 00:00:00;230,609301911587 26/06/1997 00:00:00;230,609301911587 27/06/1997 00:00:00;231,711156660156 27/06/1997 00:00:00;231,711156660156 27/06/1997 00:00:00;231,711156660156 30/06/1997 00:00:00;232,340787945052 30/06/1997 00:00:00;232,340787945052 30/06/1997 00:00:00;232,340787945052 01/07/1997 00:00:00;231,991753211034 01/07/1997 00:00:00;231,991753211034 01/07/1997 00:00:00;231,991753211034 02/07/1997 00:00:00;232,792479953782 02/07/1997 00:00:00;232,792479953782 02/07/1997 00:00:00;232,792479953782 03/07/1997 00:00:00;232,929356320064 03/07/1997 00:00:00;232,929356320064 03/07/1997 00:00:00;232,929356320064 04/07/1997 00:00:00;234,729280536670 04/07/1997 00:00:00;234,729280536670 04/07/1997 00:00:00;234,729280536670 07/07/1997 00:00:00;235,988543106462 07/07/1997 00:00:00;235,988543106462 07/07/1997 00:00:00;235,988543106462 08/07/1997 00:00:00;236,317046385539 08/07/1997 00:00:00;236,317046385539 08/07/1997 00:00:00;236,317046385539 09/07/1997 00:00:00;236,741363121012 09/07/1997 00:00:00;236,741363121012 09/07/1997 00:00:00;236,741363121012 10/07/1997 00:00:00;237,932187507664 10/07/1997 00:00:00;237,932187507664 10/07/1997 00:00:00;237,932187507664 11/07/1997 00:00:00;237,884280779465 11/07/1997 00:00:00;237,884280779465 11/07/1997 00:00:00;237,884280779465 15/07/1997 00:00:00;238,116970602144 15/07/1997 00:00:00;238,116970602144 15/07/1997 00:00:00;238,116970602144 16/07/1997 00:00:00;238,233315513484 16/07/1997 00:00:00;238,233315513484 16/07/1997 00:00:00;238,233315513484 17/07/1997 00:00:00;239,547328629789 17/07/1997 00:00:00;239,547328629789 17/07/1997 00:00:00;239,547328629789 18/07/1997 00:00:00;238,821883888496 18/07/1997 00:00:00;238,821883888496 18/07/1997 00:00:00;238,821883888496 21/07/1997 00:00:00;236,816645122467 21/07/1997 00:00:00;236,816645122467 21/07/1997 00:00:00;236,816645122467 22/07/1997 00:00:00;236,467610388449 22/07/1997 00:00:00;236,467610388449 22/07/1997 00:00:00;236,467610388449 23/07/1997 00:00:00;238,267534605054 23/07/1997 00:00:00;238,267534605054 23/07/1997 00:00:00;238,267534605054 24/07/1997 00:00:00;239,116168076001 24/07/1997 00:00:00;239,116168076001 24/07/1997 00:00:00;239,116168076001 25/07/1997 00:00:00;239,081948984431 25/07/1997 00:00:00;239,081948984431 25/07/1997 00:00:00;239,081948984431 28/07/1997 00:00:00;239,807393725725 28/07/1997 00:00:00;239,807393725725 28/07/1997 00:00:00;239,807393725725 29/07/1997 00:00:00;240,368586827480 29/07/1997 00:00:00;240,368586827480 29/07/1997 00:00:00;240,368586827480 30/07/1997 00:00:00;240,868185564409 30/07/1997 00:00:00;240,868185564409 30/07/1997 00:00:00;240,868185564409 31/07/1997 00:00:00;242,230105408912 31/07/1997 00:00:00;242,230105408912 31/07/1997 00:00:00;242,230105408912 01/08/1997 00:00:00;243,797339802839 01/08/1997 00:00:00;243,797339802839 01/08/1997 00:00:00;243,797339802839 04/08/1997 00:00:00;243,646775799929 04/08/1997 00:00:00;243,646775799929 04/08/1997 00:00:00;243,646775799929 05/08/1997 00:00:00;240,621808105101 05/08/1997 00:00:00;240,621808105101 05/08/1997 00:00:00;240,621808105101 06/08/1997 00:00:00;239,882675727179 06/08/1997 00:00:00;239,882675727179 06/08/1997 00:00:00;239,882675727179 07/08/1997 00:00:00;240,608120468473 07/08/1997 00:00:00;240,608120468473 07/08/1997 00:00:00;240,608120468473 08/08/1997 00:00:00;240,697090106556 08/08/1997 00:00:00;240,697090106556 08/08/1997 00:00:00;240,697090106556 11/08/1997 00:00:00;238,561818792560 11/08/1997 00:00:00;238,561818792560 11/08/1997 00:00:00;238,561818792560 12/08/1997 00:00:00;238,732914250412 12/08/1997 00:00:00;238,732914250412 12/08/1997 00:00:00;238,732914250412 13/08/1997 00:00:00;237,596840410273 13/08/1997 00:00:00;237,596840410273 13/08/1997 00:00:00;237,596840410273 14/08/1997 00:00:00;237,117773128287 14/08/1997 00:00:00;237,117773128287 14/08/1997 00:00:00;237,117773128287 18/08/1997 00:00:00;234,263900891311 18/08/1997 00:00:00;234,263900891311 18/08/1997 00:00:00;234,263900891311 19/08/1997 00:00:00;234,797718719810 19/08/1997 00:00:00;234,797718719810 19/08/1997 00:00:00;234,797718719810 20/08/1997 00:00:00;236,878239487294 20/08/1997 00:00:00;236,878239487294 20/08/1997 00:00:00;236,878239487294 21/08/1997 00:00:00;237,240961857940 21/08/1997 00:00:00;237,240961857940 21/08/1997 00:00:00;237,240961857940 22/08/1997 00:00:00;236,625018209672 22/08/1997 00:00:00;236,625018209672 22/08/1997 00:00:00;236,625018209672 25/08/1997 00:00:00;235,783228557039 25/08/1997 00:00:00;235,783228557039 25/08/1997 00:00:00;235,783228557039 26/08/1997 00:00:00;234,927751267778 26/08/1997 00:00:00;234,927751267778 26/08/1997 00:00:00;234,927751267778 27/08/1997 00:00:00;232,997794503204 27/08/1997 00:00:00;232,997794503204 27/08/1997 00:00:00;232,997794503204 28/08/1997 00:00:00;233,203109052627 28/08/1997 00:00:00;233,203109052627 28/08/1997 00:00:00;233,203109052627 29/08/1997 00:00:00;231,560592657245 29/08/1997 00:00:00;231,560592657245 29/08/1997 00:00:00;231,560592657245 01/09/1997 00:00:00;230,540863728446 01/09/1997 00:00:00;230,540863728446 01/09/1997 00:00:00;230,540863728446 02/09/1997 00:00:00;231,416872472650 02/09/1997 00:00:00;231,416872472650 02/09/1997 00:00:00;231,416872472650 03/09/1997 00:00:00;233,237328144198 03/09/1997 00:00:00;233,237328144198 03/09/1997 00:00:00;233,237328144198 04/09/1997 00:00:00;232,867761955237 04/09/1997 00:00:00;232,867761955237 04/09/1997 00:00:00;232,867761955237 05/09/1997 00:00:00;233,216796689255 05/09/1997 00:00:00;233,216796689255 05/09/1997 00:00:00;233,216796689255 08/09/1997 00:00:00;233,661644879671 08/09/1997 00:00:00;233,661644879671 08/09/1997 00:00:00;233,661644879671 09/09/1997 00:00:00;233,155202324428 09/09/1997 00:00:00;233,155202324428 09/09/1997 00:00:00;233,155202324428 10/09/1997 00:00:00;231,608499385444 10/09/1997 00:00:00;231,608499385444 10/09/1997 00:00:00;231,608499385444 11/09/1997 00:00:00;229,746980804011 11/09/1997 00:00:00;229,746980804011 11/09/1997 00:00:00;229,746980804011 12/09/1997 00:00:00;228,754627148468 12/09/1997 00:00:00;228,754627148468 12/09/1997 00:00:00;228,754627148468 15/09/1997 00:00:00;229,124193337429 15/09/1997 00:00:00;229,124193337429 15/09/1997 00:00:00;229,124193337429 16/09/1997 00:00:00;230,458737908677 16/09/1997 00:00:00;230,458737908677 16/09/1997 00:00:00;230,458737908677 17/09/1997 00:00:00;231,581124112187 17/09/1997 00:00:00;231,581124112187 17/09/1997 00:00:00;231,581124112187 18/09/1997 00:00:00;232,224443033712 18/09/1997 00:00:00;232,224443033712 18/09/1997 00:00:00;232,224443033712 19/09/1997 00:00:00;233,579519059902 19/09/1997 00:00:00;233,579519059902 19/09/1997 00:00:00;233,579519059902 22/09/1997 00:00:00;234,133868343343 22/09/1997 00:00:00;234,133868343343 22/09/1997 00:00:00;234,133868343343 23/09/1997 00:00:00;233,825896519209 23/09/1997 00:00:00;233,825896519209 23/09/1997 00:00:00;233,825896519209 24/09/1997 00:00:00;232,724041770641 24/09/1997 00:00:00;232,724041770641 24/09/1997 00:00:00;232,724041770641 25/09/1997 00:00:00;233,976460522119 25/09/1997 00:00:00;233,976460522119 25/09/1997 00:00:00;233,976460522119 26/09/1997 00:00:00;234,195462708170 26/09/1997 00:00:00;234,195462708170 26/09/1997 00:00:00;234,195462708170 29/09/1997 00:00:00;233,736926881126 29/09/1997 00:00:00;233,736926881126 29/09/1997 00:00:00;233,736926881126 30/09/1997 00:00:00;234,551341260503 30/09/1997 00:00:00;234,551341260503 30/09/1997 00:00:00;234,551341260503 01/10/1997 00:00:00;235,687415100642 01/10/1997 00:00:00;235,687415100642 01/10/1997 00:00:00;235,687415100642 02/10/1997 00:00:00;236,310202567224 02/10/1997 00:00:00;236,310202567224 02/10/1997 00:00:00;236,310202567224 03/10/1997 00:00:00;236,659237301242 03/10/1997 00:00:00;236,659237301242 03/10/1997 00:00:00;236,659237301242 06/10/1997 00:00:00;236,919302397178 06/10/1997 00:00:00;236,919302397178 06/10/1997 00:00:00;236,919302397178 07/10/1997 00:00:00;236,542892389903 07/10/1997 00:00:00;236,542892389903 07/10/1997 00:00:00;236,542892389903 08/10/1997 00:00:00;236,625018209672 08/10/1997 00:00:00;236,625018209672 08/10/1997 00:00:00;236,625018209672 09/10/1997 00:00:00;236,734519302697 09/10/1997 00:00:00;236,734519302697 09/10/1997 00:00:00;236,734519302697 10/10/1997 00:00:00;233,634269606414 10/10/1997 00:00:00;233,634269606414 10/10/1997 00:00:00;233,634269606414 13/10/1997 00:00:00;233,360516873851 13/10/1997 00:00:00;233,360516873851 13/10/1997 00:00:00;233,360516873851 14/10/1997 00:00:00;234,784031083181 14/10/1997 00:00:00;234,784031083181 14/10/1997 00:00:00;234,784031083181 15/10/1997 00:00:00;234,578716533759 15/10/1997 00:00:00;234,578716533759 15/10/1997 00:00:00;234,578716533759 16/10/1997 00:00:00;234,407621075906 16/10/1997 00:00:00;234,407621075906 16/10/1997 00:00:00;234,407621075906 17/10/1997 00:00:00;233,819052700895 17/10/1997 00:00:00;233,819052700895 17/10/1997 00:00:00;233,819052700895 20/10/1997 00:00:00;232,503751303063 20/10/1997 00:00:00;232,503751303063 20/10/1997 00:00:00;232,503751303063 21/10/1997 00:00:00;231,589962963516 21/10/1997 00:00:00;231,589962963516 21/10/1997 00:00:00;231,589962963516 22/10/1997 00:00:00;230,537721845251 22/10/1997 00:00:00;230,537721845251 22/10/1997 00:00:00;230,537721845251 23/10/1997 00:00:00;226,162614037726 23/10/1997 00:00:00;226,162614037726 23/10/1997 00:00:00;226,162614037726 24/10/1997 00:00:00;223,303564157175 24/10/1997 00:00:00;223,303564157175 24/10/1997 00:00:00;223,303564157175 27/10/1997 00:00:00;221,545213867442 27/10/1997 00:00:00;221,545213867442 27/10/1997 00:00:00;221,545213867442 28/10/1997 00:00:00;203,670960134800 28/10/1997 00:00:00;203,670960134800 28/10/1997 00:00:00;203,670960134800 29/10/1997 00:00:00;217,066266475878 29/10/1997 00:00:00;217,066266475878 29/10/1997 00:00:00;217,066266475878 30/10/1997 00:00:00;216,124787580588 30/10/1997 00:00:00;216,124787580588 30/10/1997 00:00:00;216,124787580588 31/10/1997 00:00:00;215,176386046362 31/10/1997 00:00:00;215,176386046362 31/10/1997 00:00:00;215,176386046362 03/11/1997 00:00:00;216,401693138026 03/11/1997 00:00:00;216,401693138026 03/11/1997 00:00:00;216,401693138026 04/11/1997 00:00:00;216,616294945041 04/11/1997 00:00:00;216,616294945041 04/11/1997 00:00:00;216,616294945041 05/11/1997 00:00:00;217,537005923523 05/11/1997 00:00:00;217,537005923523 05/11/1997 00:00:00;217,537005923523 06/11/1997 00:00:00;218,139275510951 06/11/1997 00:00:00;218,139275510951 06/11/1997 00:00:00;218,139275510951 07/11/1997 00:00:00;216,422461054834 07/11/1997 00:00:00;216,422461054834 07/11/1997 00:00:00;216,422461054834 12/11/1997 00:00:00;215,072546462322 12/11/1997 00:00:00;215,072546462322 12/11/1997 00:00:00;215,072546462322 13/11/1997 00:00:00;214,227984512135 13/11/1997 00:00:00;214,227984512135 13/11/1997 00:00:00;214,227984512135 14/11/1997 00:00:00;213,964924232569 14/11/1997 00:00:00;213,964924232569 14/11/1997 00:00:00;213,964924232569 17/11/1997 00:00:00;214,290288262559 17/11/1997 00:00:00;214,290288262559 17/11/1997 00:00:00;214,290288262559 18/11/1997 00:00:00;214,137990205968 18/11/1997 00:00:00;214,137990205968 18/11/1997 00:00:00;214,137990205968 19/11/1997 00:00:00;213,646482841515 19/11/1997 00:00:00;213,646482841515 19/11/1997 00:00:00;213,646482841515 20/11/1997 00:00:00;213,701863953002 20/11/1997 00:00:00;213,701863953002 20/11/1997 00:00:00;213,701863953002 21/11/1997 00:00:00;214,684878681908 21/11/1997 00:00:00;214,684878681908 21/11/1997 00:00:00;214,684878681908 24/11/1997 00:00:00;216,457074249513 24/11/1997 00:00:00;216,457074249513 24/11/1997 00:00:00;216,457074249513 25/11/1997 00:00:00;214,006460066185 25/11/1997 00:00:00;214,006460066185 25/11/1997 00:00:00;214,006460066185 26/11/1997 00:00:00;215,183308685297 26/11/1997 00:00:00;215,183308685297 26/11/1997 00:00:00;215,183308685297 27/11/1997 00:00:00;215,702506605494 27/11/1997 00:00:00;215,702506605494 27/11/1997 00:00:00;215,702506605494 28/11/1997 00:00:00;217,066266475878 28/11/1997 00:00:00;217,066266475878 28/11/1997 00:00:00;217,066266475878 01/12/1997 00:00:00;218,513098013493 01/12/1997 00:00:00;218,513098013493 01/12/1997 00:00:00;218,513098013493 02/12/1997 00:00:00;219,655333437926 02/12/1997 00:00:00;219,655333437926 02/12/1997 00:00:00;219,655333437926 03/12/1997 00:00:00;220,423746359817 03/12/1997 00:00:00;220,423746359817 03/12/1997 00:00:00;220,423746359817 04/12/1997 00:00:00;221,406761088723 04/12/1997 00:00:00;221,406761088723 04/12/1997 00:00:00;221,406761088723 05/12/1997 00:00:00;222,112870260191 05/12/1997 00:00:00;222,112870260191 05/12/1997 00:00:00;222,112870260191 08/12/1997 00:00:00;223,954292217155 08/12/1997 00:00:00;223,954292217155 08/12/1997 00:00:00;223,954292217155 09/12/1997 00:00:00;223,732767771205 09/12/1997 00:00:00;223,732767771205 09/12/1997 00:00:00;223,732767771205 10/12/1997 00:00:00;223,961214856091 10/12/1997 00:00:00;223,961214856091 10/12/1997 00:00:00;223,961214856091 11/12/1997 00:00:00;223,213569851008 11/12/1997 00:00:00;223,213569851008 11/12/1997 00:00:00;223,213569851008 12/12/1997 00:00:00;222,265168316782 12/12/1997 00:00:00;222,265168316782 12/12/1997 00:00:00;222,265168316782 15/12/1997 00:00:00;220,977557474693 15/12/1997 00:00:00;220,977557474693 15/12/1997 00:00:00;220,977557474693 16/12/1997 00:00:00;220,991402752565 16/12/1997 00:00:00;220,991402752565 16/12/1997 00:00:00;220,991402752565 17/12/1997 00:00:00;219,558416492822 17/12/1997 00:00:00;219,558416492822 17/12/1997 00:00:00;219,558416492822 18/12/1997 00:00:00;219,842244689196 18/12/1997 00:00:00;219,842244689196 18/12/1997 00:00:00;219,842244689196 19/12/1997 00:00:00;218,111584955207 19/12/1997 00:00:00;218,111584955207 19/12/1997 00:00:00;218,111584955207 22/12/1997 00:00:00;217,578541757138 22/12/1997 00:00:00;217,578541757138 22/12/1997 00:00:00;217,578541757138 23/12/1997 00:00:00;218,229269817118 23/12/1997 00:00:00;218,229269817118 23/12/1997 00:00:00;218,229269817118 24/12/1997 00:00:00;219,676101354733 24/12/1997 00:00:00;219,676101354733 24/12/1997 00:00:00;219,676101354733 26/12/1997 00:00:00;221,593672339994 26/12/1997 00:00:00;221,593672339994 26/12/1997 00:00:00;221,593672339994 29/12/1997 00:00:00;222,569764429964 29/12/1997 00:00:00;222,569764429964 29/12/1997 00:00:00;222,569764429964 30/12/1997 00:00:00;224,812699445214 30/12/1997 00:00:00;224,812699445214 30/12/1997 00:00:00;224,812699445214 31/12/1997 00:00:00;228,038649189370 31/12/1997 00:00:00;228,038649189370 31/12/1997 00:00:00;228,038649189370 02/01/1998 00:00:00;228,786294194453 02/01/1998 00:00:00;228,786294194453 02/01/1998 00:00:00;228,786294194453 05/01/1998 00:00:00;232,261458940304 05/01/1998 00:00:00;232,261458940304 05/01/1998 00:00:00;232,261458940304 06/01/1998 00:00:00;233,618296171751 06/01/1998 00:00:00;233,618296171751 06/01/1998 00:00:00;233,618296171751 07/01/1998 00:00:00;232,642204081781 07/01/1998 00:00:00;232,642204081781 07/01/1998 00:00:00;232,642204081781 08/01/1998 00:00:00;233,099098251555 08/01/1998 00:00:00;233,099098251555 08/01/1998 00:00:00;233,099098251555 09/01/1998 00:00:00;232,607590887102 09/01/1998 00:00:00;232,607590887102 09/01/1998 00:00:00;232,607590887102 12/01/1998 00:00:00;230,676174623969 12/01/1998 00:00:00;230,676174623969 12/01/1998 00:00:00;230,676174623969 13/01/1998 00:00:00;229,907761702078 13/01/1998 00:00:00;229,907761702078 13/01/1998 00:00:00;229,907761702078 14/01/1998 00:00:00;231,783796853723 14/01/1998 00:00:00;231,783796853723 14/01/1998 00:00:00;231,783796853723 15/01/1998 00:00:00;231,894559076698 15/01/1998 00:00:00;231,894559076698 15/01/1998 00:00:00;231,894559076698 16/01/1998 00:00:00;233,016026584323 16/01/1998 00:00:00;233,016026584323 16/01/1998 00:00:00;233,016026584323 19/01/1998 00:00:00;233,978273396421 19/01/1998 00:00:00;233,978273396421 19/01/1998 00:00:00;233,978273396421 20/01/1998 00:00:00;233,978273396421 20/01/1998 00:00:00;233,978273396421 20/01/1998 00:00:00;233,978273396421 21/01/1998 00:00:00;233,915969645997 21/01/1998 00:00:00;233,915969645997 21/01/1998 00:00:00;233,915969645997 22/01/1998 00:00:00;233,230628391338 22/01/1998 00:00:00;233,230628391338 22/01/1998 00:00:00;233,230628391338 23/01/1998 00:00:00;233,555992421328 23/01/1998 00:00:00;233,555992421328 23/01/1998 00:00:00;233,555992421328 26/01/1998 00:00:00;235,279729516381 26/01/1998 00:00:00;235,279729516381 26/01/1998 00:00:00;235,279729516381 27/01/1998 00:00:00;235,598170907435 27/01/1998 00:00:00;235,598170907435 27/01/1998 00:00:00;235,598170907435 28/01/1998 00:00:00;236,595030914213 28/01/1998 00:00:00;236,595030914213 28/01/1998 00:00:00;236,595030914213 29/01/1998 00:00:00;237,488051336951 29/01/1998 00:00:00;237,488051336951 29/01/1998 00:00:00;237,488051336951 30/01/1998 00:00:00;238,339535926074 30/01/1998 00:00:00;238,339535926074 30/01/1998 00:00:00;238,339535926074 02/02/1998 00:00:00;239,966356076024 02/02/1998 00:00:00;239,966356076024 02/02/1998 00:00:00;239,966356076024 03/02/1998 00:00:00;238,173392591611 03/02/1998 00:00:00;238,173392591611 03/02/1998 00:00:00;238,173392591611 04/02/1998 00:00:00;238,304922731394 04/02/1998 00:00:00;238,304922731394 04/02/1998 00:00:00;238,304922731394 05/02/1998 00:00:00;239,087180931157 05/02/1998 00:00:00;239,087180931157 05/02/1998 00:00:00;239,087180931157 06/02/1998 00:00:00;239,800212741561 06/02/1998 00:00:00;239,800212741561 06/02/1998 00:00:00;239,800212741561 09/02/1998 00:00:00;240,520167190901 09/02/1998 00:00:00;240,520167190901 09/02/1998 00:00:00;240,520167190901 10/02/1998 00:00:00;240,942448165994 10/02/1998 00:00:00;240,942448165994 10/02/1998 00:00:00;240,942448165994 11/02/1998 00:00:00;241,219353723432 11/02/1998 00:00:00;241,219353723432 11/02/1998 00:00:00;241,219353723432 12/02/1998 00:00:00;242,160832618722 12/02/1998 00:00:00;242,160832618722 12/02/1998 00:00:00;242,160832618722 13/02/1998 00:00:00;241,267812195984 13/02/1998 00:00:00;241,267812195984 13/02/1998 00:00:00;241,267812195984 16/02/1998 00:00:00;241,835468588732 16/02/1998 00:00:00;241,835468588732 16/02/1998 00:00:00;241,835468588732 17/02/1998 00:00:00;242,756179567215 17/02/1998 00:00:00;242,756179567215 17/02/1998 00:00:00;242,756179567215 18/02/1998 00:00:00;242,853096512318 18/02/1998 00:00:00;242,853096512318 18/02/1998 00:00:00;242,853096512318 19/02/1998 00:00:00;243,912260269520 19/02/1998 00:00:00;243,912260269520 19/02/1998 00:00:00;243,912260269520 20/02/1998 00:00:00;244,036867770367 20/02/1998 00:00:00;244,036867770367 20/02/1998 00:00:00;244,036867770367 23/02/1998 00:00:00;246,556708343055 23/02/1998 00:00:00;246,556708343055 23/02/1998 00:00:00;246,556708343055 24/02/1998 00:00:00;247,276662792395 24/02/1998 00:00:00;247,276662792395 24/02/1998 00:00:00;247,276662792395 25/02/1998 00:00:00;248,252754882365 25/02/1998 00:00:00;248,252754882365 25/02/1998 00:00:00;248,252754882365 26/02/1998 00:00:00;251,388710320353 26/02/1998 00:00:00;251,388710320353 26/02/1998 00:00:00;251,388710320353 27/02/1998 00:00:00;253,541651029436 27/02/1998 00:00:00;253,541651029436 27/02/1998 00:00:00;253,541651029436 02/03/1998 00:00:00;255,902270906598 02/03/1998 00:00:00;255,902270906598 02/03/1998 00:00:00;255,902270906598 03/03/1998 00:00:00;257,487555222932 03/03/1998 00:00:00;257,487555222932 03/03/1998 00:00:00;257,487555222932 04/03/1998 00:00:00;258,304426617375 04/03/1998 00:00:00;258,304426617375 04/03/1998 00:00:00;258,304426617375 05/03/1998 00:00:00;258,726707592468 05/03/1998 00:00:00;258,726707592468 05/03/1998 00:00:00;258,726707592468 06/03/1998 00:00:00;259,280518707345 06/03/1998 00:00:00;259,280518707345 06/03/1998 00:00:00;259,280518707345 09/03/1998 00:00:00;261,191167053669 09/03/1998 00:00:00;261,191167053669 09/03/1998 00:00:00;261,191167053669 10/03/1998 00:00:00;262,596462757668 10/03/1998 00:00:00;262,596462757668 10/03/1998 00:00:00;262,596462757668 11/03/1998 00:00:00;264,887856245470 11/03/1998 00:00:00;264,887856245470 11/03/1998 00:00:00;264,887856245470 12/03/1998 00:00:00;266,985415843065 12/03/1998 00:00:00;266,985415843065 12/03/1998 00:00:00;266,985415843065 13/03/1998 00:00:00;268,695307660247 13/03/1998 00:00:00;268,695307660247 13/03/1998 00:00:00;268,695307660247 16/03/1998 00:00:00;272,170472406097 16/03/1998 00:00:00;272,170472406097 16/03/1998 00:00:00;272,170472406097 17/03/1998 00:00:00;274,454943254963 17/03/1998 00:00:00;274,454943254963 17/03/1998 00:00:00;274,454943254963 18/03/1998 00:00:00;275,493339095357 18/03/1998 00:00:00;275,493339095357 18/03/1998 00:00:00;275,493339095357 19/03/1998 00:00:00;275,590256040460 19/03/1998 00:00:00;275,590256040460 19/03/1998 00:00:00;275,590256040460 20/03/1998 00:00:00;275,991769098745 20/03/1998 00:00:00;275,991769098745 20/03/1998 00:00:00;275,991769098745 23/03/1998 00:00:00;273,984203807318 23/03/1998 00:00:00;273,984203807318 23/03/1998 00:00:00;273,984203807318 24/03/1998 00:00:00;272,350461018432 24/03/1998 00:00:00;272,350461018432 24/03/1998 00:00:00;272,350461018432 25/03/1998 00:00:00;276,344823684479 25/03/1998 00:00:00;276,344823684479 25/03/1998 00:00:00;276,344823684479 26/03/1998 00:00:00;276,033304932361 26/03/1998 00:00:00;276,033304932361 26/03/1998 00:00:00;276,033304932361 27/03/1998 00:00:00;275,424112705997 27/03/1998 00:00:00;275,424112705997 27/03/1998 00:00:00;275,424112705997 30/03/1998 00:00:00;276,005614376617 30/03/1998 00:00:00;276,005614376617 30/03/1998 00:00:00;276,005614376617 31/03/1998 00:00:00;277,044010217011 31/03/1998 00:00:00;277,044010217011 31/03/1998 00:00:00;277,044010217011 01/04/1998 00:00:00;278,532377588242 01/04/1998 00:00:00;278,532377588242 01/04/1998 00:00:00;278,532377588242 02/04/1998 00:00:00;279,819988430330 02/04/1998 00:00:00;279,819988430330 02/04/1998 00:00:00;279,819988430330 03/04/1998 00:00:00;282,582121365777 03/04/1998 00:00:00;282,582121365777 03/04/1998 00:00:00;282,582121365777 06/04/1998 00:00:00;282,478281781737 06/04/1998 00:00:00;282,478281781737 06/04/1998 00:00:00;282,478281781737 07/04/1998 00:00:00;283,558213455747 07/04/1998 00:00:00;283,558213455747 07/04/1998 00:00:00;283,558213455747 08/04/1998 00:00:00;280,470716490310 08/04/1998 00:00:00;280,470716490310 08/04/1998 00:00:00;280,470716490310 09/04/1998 00:00:00;279,196950926093 09/04/1998 00:00:00;279,196950926093 09/04/1998 00:00:00;279,196950926093 14/04/1998 00:00:00;282,277525252594 14/04/1998 00:00:00;282,277525252594 14/04/1998 00:00:00;282,277525252594 15/04/1998 00:00:00;282,928253312574 15/04/1998 00:00:00;282,928253312574 15/04/1998 00:00:00;282,928253312574 16/04/1998 00:00:00;282,312138447274 16/04/1998 00:00:00;282,312138447274 16/04/1998 00:00:00;282,312138447274 17/04/1998 00:00:00;283,260539981500 17/04/1998 00:00:00;283,260539981500 17/04/1998 00:00:00;283,260539981500 20/04/1998 00:00:00;283,433605954899 20/04/1998 00:00:00;283,433605954899 20/04/1998 00:00:00;283,433605954899 21/04/1998 00:00:00;284,873514853578 21/04/1998 00:00:00;284,873514853578 21/04/1998 00:00:00;284,873514853578 22/04/1998 00:00:00;285,718076803765 22/04/1998 00:00:00;285,718076803765 22/04/1998 00:00:00;285,718076803765 23/04/1998 00:00:00;286,604174587568 23/04/1998 00:00:00;286,604174587568 23/04/1998 00:00:00;286,604174587568 24/04/1998 00:00:00;287,732564734129 24/04/1998 00:00:00;287,732564734129 24/04/1998 00:00:00;287,732564734129 27/04/1998 00:00:00;286,410340697361 27/04/1998 00:00:00;286,410340697361 27/04/1998 00:00:00;286,410340697361 28/04/1998 00:00:00;281,792940527077 28/04/1998 00:00:00;281,792940527077 28/04/1998 00:00:00;281,792940527077 29/04/1998 00:00:00;283,945881236160 29/04/1998 00:00:00;283,945881236160 29/04/1998 00:00:00;283,945881236160 30/04/1998 00:00:00;284,202018876790 30/04/1998 00:00:00;284,202018876790 30/04/1998 00:00:00;284,202018876790 04/05/1998 00:00:00;288,791728491330 04/05/1998 00:00:00;288,791728491330 04/05/1998 00:00:00;288,791728491330 05/05/1998 00:00:00;290,660841004039 05/05/1998 00:00:00;290,660841004039 05/05/1998 00:00:00;290,660841004039 06/05/1998 00:00:00;292,848394907801 06/05/1998 00:00:00;292,848394907801 06/05/1998 00:00:00;292,848394907801 07/05/1998 00:00:00;295,430539230913 07/05/1998 00:00:00;295,430539230913 07/05/1998 00:00:00;295,430539230913 11/05/1998 00:00:00;296,884293407464 11/05/1998 00:00:00;296,884293407464 11/05/1998 00:00:00;296,884293407464 12/05/1998 00:00:00;297,680396885099 12/05/1998 00:00:00;297,680396885099 12/05/1998 00:00:00;297,680396885099 13/05/1998 00:00:00;298,926471893572 13/05/1998 00:00:00;298,926471893572 13/05/1998 00:00:00;298,926471893572 14/05/1998 00:00:00;300,920191907127 14/05/1998 00:00:00;300,920191907127 14/05/1998 00:00:00;300,920191907127 15/05/1998 00:00:00;303,107745810890 15/05/1998 00:00:00;303,107745810890 15/05/1998 00:00:00;303,107745810890 18/05/1998 00:00:00;302,976215671107 18/05/1998 00:00:00;302,976215671107 18/05/1998 00:00:00;302,976215671107 19/05/1998 00:00:00;302,533166779205 19/05/1998 00:00:00;302,533166779205 19/05/1998 00:00:00;302,533166779205 20/05/1998 00:00:00;302,913911920683 20/05/1998 00:00:00;302,913911920683 20/05/1998 00:00:00;302,913911920683 22/05/1998 00:00:00;304,326130263618 22/05/1998 00:00:00;304,326130263618 22/05/1998 00:00:00;304,326130263618 25/05/1998 00:00:00;307,316710283952 25/05/1998 00:00:00;307,316710283952 25/05/1998 00:00:00;307,316710283952 26/05/1998 00:00:00;309,054292656877 26/05/1998 00:00:00;309,054292656877 26/05/1998 00:00:00;309,054292656877 27/05/1998 00:00:00;308,202808067754 27/05/1998 00:00:00;308,202808067754 27/05/1998 00:00:00;308,202808067754 28/05/1998 00:00:00;308,777387099439 28/05/1998 00:00:00;308,777387099439 28/05/1998 00:00:00;308,777387099439 29/05/1998 00:00:00;311,491061562334 29/05/1998 00:00:00;311,491061562334 29/05/1998 00:00:00;311,491061562334 02/06/1998 00:00:00;314,253194497781 02/06/1998 00:00:00;314,253194497781 02/06/1998 00:00:00;314,253194497781 03/06/1998 00:00:00;315,693103396460 03/06/1998 00:00:00;315,693103396460 03/06/1998 00:00:00;315,693103396460 04/06/1998 00:00:00;315,146214920519 04/06/1998 00:00:00;315,146214920519 04/06/1998 00:00:00;315,146214920519 05/06/1998 00:00:00;316,738421875789 05/06/1998 00:00:00;316,738421875789 05/06/1998 00:00:00;316,738421875789 08/06/1998 00:00:00;317,541447992360 08/06/1998 00:00:00;317,541447992360 08/06/1998 00:00:00;317,541447992360 09/06/1998 00:00:00;317,271465073858 09/06/1998 00:00:00;317,271465073858 09/06/1998 00:00:00;317,271465073858 10/06/1998 00:00:00;317,091476461523 10/06/1998 00:00:00;317,091476461523 10/06/1998 00:00:00;317,091476461523 11/06/1998 00:00:00;315,817710897307 11/06/1998 00:00:00;315,817710897307 11/06/1998 00:00:00;315,817710897307 12/06/1998 00:00:00;313,014042128244 12/06/1998 00:00:00;313,014042128244 12/06/1998 00:00:00;313,014042128244 15/06/1998 00:00:00;310,681112806827 15/06/1998 00:00:00;310,681112806827 15/06/1998 00:00:00;310,681112806827 16/06/1998 00:00:00;305,475288326987 16/06/1998 00:00:00;305,475288326987 16/06/1998 00:00:00;305,475288326987 17/06/1998 00:00:00;306,804435002691 17/06/1998 00:00:00;306,804435002691 17/06/1998 00:00:00;306,804435002691 18/06/1998 00:00:00;311,324918227871 18/06/1998 00:00:00;311,324918227871 18/06/1998 00:00:00;311,324918227871 19/06/1998 00:00:00;311,096471142984 19/06/1998 00:00:00;311,096471142984 19/06/1998 00:00:00;311,096471142984 22/06/1998 00:00:00;308,583553209232 22/06/1998 00:00:00;308,583553209232 22/06/1998 00:00:00;308,583553209232 23/06/1998 00:00:00;307,233638616720 23/06/1998 00:00:00;307,233638616720 23/06/1998 00:00:00;307,233638616720 24/06/1998 00:00:00;306,375231388661 24/06/1998 00:00:00;306,375231388661 24/06/1998 00:00:00;306,375231388661 25/06/1998 00:00:00;307,199025422040 25/06/1998 00:00:00;307,199025422040 25/06/1998 00:00:00;307,199025422040 26/06/1998 00:00:00;307,905134593508 26/06/1998 00:00:00;307,905134593508 26/06/1998 00:00:00;307,905134593508 29/06/1998 00:00:00;307,683610147557 29/06/1998 00:00:00;307,683610147557 29/06/1998 00:00:00;307,683610147557 30/06/1998 00:00:00;307,738991259045 30/06/1998 00:00:00;307,738991259045 30/06/1998 00:00:00;307,738991259045 01/07/1998 00:00:00;308,728928626887 01/07/1998 00:00:00;308,728928626887 01/07/1998 00:00:00;308,728928626887 02/07/1998 00:00:00;309,407347242610 02/07/1998 00:00:00;309,407347242610 02/07/1998 00:00:00;309,407347242610 03/07/1998 00:00:00;309,725788633664 03/07/1998 00:00:00;309,725788633664 03/07/1998 00:00:00;309,725788633664 06/07/1998 00:00:00;310,688035445762 06/07/1998 00:00:00;310,688035445762 06/07/1998 00:00:00;310,688035445762 07/07/1998 00:00:00;310,258831831733 07/07/1998 00:00:00;310,258831831733 07/07/1998 00:00:00;310,258831831733 08/07/1998 00:00:00;309,739633911536 08/07/1998 00:00:00;309,739633911536 08/07/1998 00:00:00;309,739633911536 09/07/1998 00:00:00;308,825845571990 09/07/1998 00:00:00;308,825845571990 09/07/1998 00:00:00;308,825845571990 10/07/1998 00:00:00;307,683610147557 10/07/1998 00:00:00;307,683610147557 10/07/1998 00:00:00;307,683610147557 15/07/1998 00:00:00;306,942887781409 15/07/1998 00:00:00;306,942887781409 15/07/1998 00:00:00;306,942887781409 16/07/1998 00:00:00;306,070635275479 16/07/1998 00:00:00;306,070635275479 16/07/1998 00:00:00;306,070635275479 17/07/1998 00:00:00;306,845970836306 17/07/1998 00:00:00;306,845970836306 17/07/1998 00:00:00;306,845970836306 20/07/1998 00:00:00;308,050510011163 20/07/1998 00:00:00;308,050510011163 20/07/1998 00:00:00;308,050510011163 21/07/1998 00:00:00;308,936607794965 21/07/1998 00:00:00;308,936607794965 21/07/1998 00:00:00;308,936607794965 22/07/1998 00:00:00;308,327415568601 22/07/1998 00:00:00;308,327415568601 22/07/1998 00:00:00;308,327415568601 23/07/1998 00:00:00;305,932182496760 23/07/1998 00:00:00;305,932182496760 23/07/1998 00:00:00;305,932182496760 24/07/1998 00:00:00;304,333052902553 24/07/1998 00:00:00;304,333052902553 24/07/1998 00:00:00;304,333052902553 27/07/1998 00:00:00;304,623803737864 27/07/1998 00:00:00;304,623803737864 27/07/1998 00:00:00;304,623803737864 28/07/1998 00:00:00;303,329270256840 28/07/1998 00:00:00;303,329270256840 28/07/1998 00:00:00;303,329270256840 29/07/1998 00:00:00;301,612455800722 29/07/1998 00:00:00;301,612455800722 29/07/1998 00:00:00;301,612455800722 30/07/1998 00:00:00;301,321704965412 30/07/1998 00:00:00;301,321704965412 30/07/1998 00:00:00;301,321704965412 31/07/1998 00:00:00;303,260043867480 31/07/1998 00:00:00;303,260043867480 31/07/1998 00:00:00;303,260043867480 03/08/1998 00:00:00;301,321704965412 03/08/1998 00:00:00;301,321704965412 03/08/1998 00:00:00;301,321704965412 04/08/1998 00:00:00;300,082552595876 04/08/1998 00:00:00;300,082552595876 04/08/1998 00:00:00;300,082552595876 05/08/1998 00:00:00;295,402848675168 05/08/1998 00:00:00;295,402848675168 05/08/1998 00:00:00;295,402848675168 06/08/1998 00:00:00;294,156773666696 06/08/1998 00:00:00;294,156773666696 06/08/1998 00:00:00;294,156773666696 07/08/1998 00:00:00;293,637575746499 07/08/1998 00:00:00;293,637575746499 07/08/1998 00:00:00;293,637575746499 10/08/1998 00:00:00;295,610527843247 10/08/1998 00:00:00;295,610527843247 10/08/1998 00:00:00;295,610527843247 11/08/1998 00:00:00;291,630010455072 11/08/1998 00:00:00;291,630010455072 11/08/1998 00:00:00;291,630010455072 12/08/1998 00:00:00;287,462581815625 12/08/1998 00:00:00;287,462581815625 12/08/1998 00:00:00;287,462581815625 13/08/1998 00:00:00;288,362524877300 13/08/1998 00:00:00;288,362524877300 13/08/1998 00:00:00;288,362524877300 14/08/1998 00:00:00;288,044083486246 14/08/1998 00:00:00;288,044083486246 14/08/1998 00:00:00;288,044083486246 17/08/1998 00:00:00;288,736347379842 17/08/1998 00:00:00;288,736347379842 17/08/1998 00:00:00;288,736347379842 18/08/1998 00:00:00;290,127797805969 18/08/1998 00:00:00;290,127797805969 18/08/1998 00:00:00;290,127797805969 19/08/1998 00:00:00;291,276955869338 19/08/1998 00:00:00;291,276955869338 19/08/1998 00:00:00;291,276955869338 20/08/1998 00:00:00;292,128440458461 20/08/1998 00:00:00;292,128440458461 20/08/1998 00:00:00;292,128440458461 21/08/1998 00:00:00;291,373872814441 21/08/1998 00:00:00;291,373872814441 21/08/1998 00:00:00;291,373872814441 24/08/1998 00:00:00;286,991842367980 24/08/1998 00:00:00;286,991842367980 24/08/1998 00:00:00;286,991842367980 25/08/1998 00:00:00;287,116449868827 25/08/1998 00:00:00;287,116449868827 25/08/1998 00:00:00;287,116449868827 26/08/1998 00:00:00;287,164908341379 26/08/1998 00:00:00;287,164908341379 26/08/1998 00:00:00;287,164908341379 27/08/1998 00:00:00;282,360596919825 27/08/1998 00:00:00;282,360596919825 27/08/1998 00:00:00;282,360596919825 28/08/1998 00:00:00;270,827480452520 28/08/1998 00:00:00;270,827480452520 28/08/1998 00:00:00;270,827480452520 31/08/1998 00:00:00;275,084903398134 31/08/1998 00:00:00;275,084903398134 31/08/1998 00:00:00;275,084903398134 01/09/1998 00:00:00;266,175467087557 01/09/1998 00:00:00;266,175467087557 01/09/1998 00:00:00;266,175467087557 02/09/1998 00:00:00;267,193095011142 02/09/1998 00:00:00;267,193095011142 02/09/1998 00:00:00;267,193095011142 03/09/1998 00:00:00;267,393851540285 03/09/1998 00:00:00;267,393851540285 03/09/1998 00:00:00;267,393851540285 04/09/1998 00:00:00;263,634858598060 04/09/1998 00:00:00;263,634858598060 04/09/1998 00:00:00;263,634858598060 07/09/1998 00:00:00;264,728635549942 07/09/1998 00:00:00;264,728635549942 07/09/1998 00:00:00;264,728635549942 08/09/1998 00:00:00;263,517173736149 08/09/1998 00:00:00;263,517173736149 08/09/1998 00:00:00;263,517173736149 09/09/1998 00:00:00;266,348533060956 09/09/1998 00:00:00;266,348533060956 09/09/1998 00:00:00;266,348533060956 10/09/1998 00:00:00;265,351673054178 10/09/1998 00:00:00;265,351673054178 10/09/1998 00:00:00;265,351673054178 11/09/1998 00:00:00;260,616588021983 11/09/1998 00:00:00;260,616588021983 11/09/1998 00:00:00;260,616588021983 14/09/1998 00:00:00;260,097390101786 14/09/1998 00:00:00;260,097390101786 14/09/1998 00:00:00;260,097390101786 15/09/1998 00:00:00;263,544864291893 15/09/1998 00:00:00;263,544864291893 15/09/1998 00:00:00;263,544864291893 16/09/1998 00:00:00;263,544864291893 16/09/1998 00:00:00;263,544864291893 16/09/1998 00:00:00;263,544864291893 17/09/1998 00:00:00;261,288083998771 17/09/1998 00:00:00;261,288083998771 17/09/1998 00:00:00;261,288083998771 18/09/1998 00:00:00;253,486269917947 18/09/1998 00:00:00;253,486269917947 18/09/1998 00:00:00;253,486269917947 21/09/1998 00:00:00;247,692021128551 21/09/1998 00:00:00;247,692021128551 21/09/1998 00:00:00;247,692021128551 22/09/1998 00:00:00;242,576190954878 22/09/1998 00:00:00;242,576190954878 22/09/1998 00:00:00;242,576190954878 23/09/1998 00:00:00;242,223136369144 23/09/1998 00:00:00;242,223136369144 23/09/1998 00:00:00;242,223136369144 24/09/1998 00:00:00;246,549785704118 24/09/1998 00:00:00;246,549785704118 24/09/1998 00:00:00;246,549785704118 25/09/1998 00:00:00;244,154552632276 25/09/1998 00:00:00;244,154552632276 25/09/1998 00:00:00;244,154552632276 28/09/1998 00:00:00;242,285440119568 28/09/1998 00:00:00;242,285440119568 28/09/1998 00:00:00;242,285440119568 29/09/1998 00:00:00;241,648557337460 29/09/1998 00:00:00;241,648557337460 29/09/1998 00:00:00;241,648557337460 30/09/1998 00:00:00;241,177817889815 30/09/1998 00:00:00;241,177817889815 30/09/1998 00:00:00;241,177817889815 01/10/1998 00:00:00;236,511959246980 01/10/1998 00:00:00;236,511959246980 01/10/1998 00:00:00;236,511959246980 02/10/1998 00:00:00;226,834110014511 02/10/1998 00:00:00;226,834110014511 02/10/1998 00:00:00;226,834110014511 05/10/1998 00:00:00;220,949866918948 05/10/1998 00:00:00;220,949866918948 05/10/1998 00:00:00;220,949866918948 06/10/1998 00:00:00;220,423746359815 06/10/1998 00:00:00;220,423746359815 06/10/1998 00:00:00;220,423746359815 07/10/1998 00:00:00;225,560344450295 07/10/1998 00:00:00;225,560344450295 07/10/1998 00:00:00;225,560344450295 08/10/1998 00:00:00;223,981982772897 08/10/1998 00:00:00;223,981982772897 08/10/1998 00:00:00;223,981982772897 09/10/1998 00:00:00;219,295356213254 09/10/1998 00:00:00;219,295356213254 09/10/1998 00:00:00;219,295356213254 12/10/1998 00:00:00;223,109730266966 12/10/1998 00:00:00;223,109730266966 12/10/1998 00:00:00;223,109730266966 13/10/1998 00:00:00;225,851095285605 13/10/1998 00:00:00;225,851095285605 13/10/1998 00:00:00;225,851095285605 14/10/1998 00:00:00;226,917181681743 14/10/1998 00:00:00;226,917181681743 14/10/1998 00:00:00;226,917181681743 15/10/1998 00:00:00;231,769951575849 15/10/1998 00:00:00;231,769951575849 15/10/1998 00:00:00;231,769951575849 16/10/1998 00:00:00;236,421964940812 16/10/1998 00:00:00;236,421964940812 16/10/1998 00:00:00;236,421964940812 19/10/1998 00:00:00;239,675605240712 19/10/1998 00:00:00;239,675605240712 19/10/1998 00:00:00;239,675605240712 20/10/1998 00:00:00;239,779444824751 20/10/1998 00:00:00;239,779444824751 20/10/1998 00:00:00;239,779444824751 21/10/1998 00:00:00;243,268454848474 21/10/1998 00:00:00;243,268454848474 21/10/1998 00:00:00;243,268454848474 22/10/1998 00:00:00;244,909120276296 22/10/1998 00:00:00;244,909120276296 22/10/1998 00:00:00;244,909120276296 23/10/1998 00:00:00;247,055138346442 23/10/1998 00:00:00;247,055138346442 23/10/1998 00:00:00;247,055138346442 26/10/1998 00:00:00;246,909762928787 26/10/1998 00:00:00;246,909762928787 26/10/1998 00:00:00;246,909762928787 27/10/1998 00:00:00;248,051998353220 27/10/1998 00:00:00;248,051998353220 27/10/1998 00:00:00;248,051998353220 28/10/1998 00:00:00;248,148915298323 28/10/1998 00:00:00;248,148915298323 28/10/1998 00:00:00;248,148915298323 29/10/1998 00:00:00;246,466714036886 29/10/1998 00:00:00;246,466714036886 29/10/1998 00:00:00;246,466714036886 30/10/1998 00:00:00;246,390565008590 30/10/1998 00:00:00;246,390565008590 30/10/1998 00:00:00;246,390565008590 02/11/1998 00:00:00;250,198016423367 02/11/1998 00:00:00;250,198016423367 02/11/1998 00:00:00;250,198016423367 03/11/1998 00:00:00;252,399415605001 03/11/1998 00:00:00;252,399415605001 03/11/1998 00:00:00;252,399415605001 04/11/1998 00:00:00;254,856952427266 04/11/1998 00:00:00;254,856952427266 04/11/1998 00:00:00;254,856952427266 05/11/1998 00:00:00;256,352242437433 05/11/1998 00:00:00;256,352242437433 05/11/1998 00:00:00;256,352242437433 06/11/1998 00:00:00;256,428391465728 06/11/1998 00:00:00;256,428391465728 06/11/1998 00:00:00;256,428391465728 09/11/1998 00:00:00;257,764460780368 09/11/1998 00:00:00;257,764460780368 09/11/1998 00:00:00;257,764460780368 10/11/1998 00:00:00;254,850029788330 10/11/1998 00:00:00;254,850029788330 10/11/1998 00:00:00;254,850029788330 12/11/1998 00:00:00;252,987839914557 12/11/1998 00:00:00;252,987839914557 12/11/1998 00:00:00;252,987839914557 13/11/1998 00:00:00;251,257180180568 13/11/1998 00:00:00;251,257180180568 13/11/1998 00:00:00;251,257180180568 16/11/1998 00:00:00;250,793363371859 16/11/1998 00:00:00;250,793363371859 16/11/1998 00:00:00;250,793363371859 17/11/1998 00:00:00;251,658693238854 17/11/1998 00:00:00;251,658693238854 17/11/1998 00:00:00;251,658693238854 18/11/1998 00:00:00;249,491907251899 18/11/1998 00:00:00;249,491907251899 18/11/1998 00:00:00;249,491907251899 19/11/1998 00:00:00;249,872652393377 19/11/1998 00:00:00;249,872652393377 19/11/1998 00:00:00;249,872652393377 20/11/1998 00:00:00;253,029375748173 20/11/1998 00:00:00;253,029375748173 20/11/1998 00:00:00;253,029375748173 23/11/1998 00:00:00;254,967714650241 23/11/1998 00:00:00;254,967714650241 23/11/1998 00:00:00;254,967714650241 24/11/1998 00:00:00;257,376792999954 24/11/1998 00:00:00;257,376792999954 24/11/1998 00:00:00;257,376792999954 25/11/1998 00:00:00;255,833044517236 25/11/1998 00:00:00;255,833044517236 25/11/1998 00:00:00;255,833044517236 26/11/1998 00:00:00;256,622225355935 26/11/1998 00:00:00;256,622225355935 26/11/1998 00:00:00;256,622225355935 27/11/1998 00:00:00;259,992664419962 27/11/1998 00:00:00;259,992664419962 27/11/1998 00:00:00;259,992664419962 30/11/1998 00:00:00;260,422989447166 30/11/1998 00:00:00;260,422989447166 30/11/1998 00:00:00;260,422989447166 01/12/1998 00:00:00;256,529242023594 01/12/1998 00:00:00;256,529242023594 01/12/1998 00:00:00;256,529242023594 02/12/1998 00:00:00;254,474787055007 02/12/1998 00:00:00;254,474787055007 02/12/1998 00:00:00;254,474787055007 03/12/1998 00:00:00;253,072760353471 03/12/1998 00:00:00;253,072760353471 03/12/1998 00:00:00;253,072760353471 04/12/1998 00:00:00;251,726259461897 04/12/1998 00:00:00;251,726259461897 04/12/1998 00:00:00;251,726259461897 07/12/1998 00:00:00;251,920599796763 07/12/1998 00:00:00;251,920599796763 07/12/1998 00:00:00;251,920599796763 08/12/1998 00:00:00;252,399509907684 08/12/1998 00:00:00;252,399509907684 08/12/1998 00:00:00;252,399509907684 09/12/1998 00:00:00;248,693162092732 09/12/1998 00:00:00;248,693162092732 09/12/1998 00:00:00;248,693162092732 10/12/1998 00:00:00;248,790332260166 10/12/1998 00:00:00;248,790332260166 10/12/1998 00:00:00;248,790332260166 11/12/1998 00:00:00;247,485475726063 11/12/1998 00:00:00;247,485475726063 11/12/1998 00:00:00;247,485475726063 14/12/1998 00:00:00;245,188095338893 14/12/1998 00:00:00;245,188095338893 14/12/1998 00:00:00;245,188095338893 15/12/1998 00:00:00;242,481212103254 15/12/1998 00:00:00;242,481212103254 15/12/1998 00:00:00;242,481212103254 16/12/1998 00:00:00;244,181690033335 16/12/1998 00:00:00;244,181690033335 16/12/1998 00:00:00;244,181690033335 17/12/1998 00:00:00;245,306087685061 17/12/1998 00:00:00;245,306087685061 17/12/1998 00:00:00;245,306087685061 18/12/1998 00:00:00;246,000160309584 18/12/1998 00:00:00;246,000160309584 18/12/1998 00:00:00;246,000160309584 21/12/1998 00:00:00;245,937693773377 21/12/1998 00:00:00;245,937693773377 21/12/1998 00:00:00;245,937693773377 22/12/1998 00:00:00;247,388305558630 22/12/1998 00:00:00;247,388305558630 22/12/1998 00:00:00;247,388305558630 23/12/1998 00:00:00;249,810619018214 23/12/1998 00:00:00;249,810619018214 23/12/1998 00:00:00;249,810619018214 28/12/1998 00:00:00;251,767903819368 28/12/1998 00:00:00;251,767903819368 28/12/1998 00:00:00;251,767903819368 29/12/1998 00:00:00;252,850657113623 29/12/1998 00:00:00;252,850657113623 29/12/1998 00:00:00;252,850657113623 30/12/1998 00:00:00;257,667521127811 30/12/1998 00:00:00;257,667521127811 30/12/1998 00:00:00;257,667521127811 01/01/1999 00:00:00;257,667521127811 01/01/1999 00:00:00;257,667521127811 01/01/1999 00:00:00;257,667521127811 04/01/1999 00:00:00;261,311402406555 04/01/1999 00:00:00;261,311402406555 04/01/1999 00:00:00;261,311402406555 05/01/1999 00:00:00;263,761478771120 05/01/1999 00:00:00;263,761478771120 05/01/1999 00:00:00;263,761478771120 06/01/1999 00:00:00;265,448075248710 06/01/1999 00:00:00;265,448075248710 06/01/1999 00:00:00;265,448075248710 07/01/1999 00:00:00;266,690465246606 07/01/1999 00:00:00;266,690465246606 07/01/1999 00:00:00;266,690465246606 08/01/1999 00:00:00;262,796717823034 08/01/1999 00:00:00;262,796717823034 08/01/1999 00:00:00;262,796717823034 11/01/1999 00:00:00;263,469968268821 11/01/1999 00:00:00;263,469968268821 11/01/1999 00:00:00;263,469968268821 12/01/1999 00:00:00;261,429394752724 12/01/1999 00:00:00;261,429394752724 12/01/1999 00:00:00;261,429394752724 13/01/1999 00:00:00;259,506813582796 13/01/1999 00:00:00;259,506813582796 13/01/1999 00:00:00;259,506813582796 14/01/1999 00:00:00;254,335972530102 14/01/1999 00:00:00;254,335972530102 14/01/1999 00:00:00;254,335972530102 15/01/1999 00:00:00;251,622148568218 15/01/1999 00:00:00;251,622148568218 15/01/1999 00:00:00;251,622148568218 18/01/1999 00:00:00;254,134691468990 18/01/1999 00:00:00;254,134691468990 18/01/1999 00:00:00;254,134691468990 19/01/1999 00:00:00;254,009758396576 19/01/1999 00:00:00;254,009758396576 19/01/1999 00:00:00;254,009758396576 20/01/1999 00:00:00;252,503620801362 20/01/1999 00:00:00;252,503620801362 20/01/1999 00:00:00;252,503620801362 21/01/1999 00:00:00;251,302875160937 21/01/1999 00:00:00;251,302875160937 21/01/1999 00:00:00;251,302875160937 22/01/1999 00:00:00;249,880026280666 22/01/1999 00:00:00;249,880026280666 22/01/1999 00:00:00;249,880026280666 25/01/1999 00:00:00;251,511096948294 25/01/1999 00:00:00;251,511096948294 25/01/1999 00:00:00;251,511096948294 26/01/1999 00:00:00;249,914729911892 26/01/1999 00:00:00;249,914729911892 26/01/1999 00:00:00;249,914729911892 27/01/1999 00:00:00;250,823965050017 27/01/1999 00:00:00;250,823965050017 27/01/1999 00:00:00;250,823965050017 28/01/1999 00:00:00;251,004423932393 28/01/1999 00:00:00;251,004423932393 28/01/1999 00:00:00;251,004423932393 29/01/1999 00:00:00;250,594921083924 29/01/1999 00:00:00;250,594921083924 29/01/1999 00:00:00;250,594921083924 01/02/1999 00:00:00;250,761498513810 01/02/1999 00:00:00;250,761498513810 01/02/1999 00:00:00;250,761498513810 02/02/1999 00:00:00;250,039662984306 02/02/1999 00:00:00;250,039662984306 02/02/1999 00:00:00;250,039662984306 03/02/1999 00:00:00;250,726794882583 03/02/1999 00:00:00;250,726794882583 03/02/1999 00:00:00;250,726794882583 04/02/1999 00:00:00;251,420867507106 04/02/1999 00:00:00;251,420867507106 04/02/1999 00:00:00;251,420867507106 05/02/1999 00:00:00;249,067961309974 05/02/1999 00:00:00;249,067961309974 05/02/1999 00:00:00;249,067961309974 08/02/1999 00:00:00;249,803678291968 08/02/1999 00:00:00;249,803678291968 08/02/1999 00:00:00;249,803678291968 09/02/1999 00:00:00;250,761498513810 09/02/1999 00:00:00;250,761498513810 09/02/1999 00:00:00;250,761498513810 10/02/1999 00:00:00;249,553812147140 10/02/1999 00:00:00;249,553812147140 10/02/1999 00:00:00;249,553812147140 11/02/1999 00:00:00;248,602932651544 11/02/1999 00:00:00;248,602932651544 11/02/1999 00:00:00;248,602932651544 12/02/1999 00:00:00;250,386699296567 12/02/1999 00:00:00;250,386699296567 12/02/1999 00:00:00;250,386699296567 15/02/1999 00:00:00;252,600790968795 15/02/1999 00:00:00;252,600790968795 15/02/1999 00:00:00;252,600790968795 16/02/1999 00:00:00;251,184882814768 16/02/1999 00:00:00;251,184882814768 16/02/1999 00:00:00;251,184882814768 17/02/1999 00:00:00;251,670733651934 17/02/1999 00:00:00;251,670733651934 17/02/1999 00:00:00;251,670733651934 18/02/1999 00:00:00;249,789796839478 18/02/1999 00:00:00;249,789796839478 18/02/1999 00:00:00;249,789796839478 19/02/1999 00:00:00;250,296469855379 19/02/1999 00:00:00;250,296469855379 19/02/1999 00:00:00;250,296469855379 22/02/1999 00:00:00;252,281517561514 22/02/1999 00:00:00;252,281517561514 22/02/1999 00:00:00;252,281517561514 23/02/1999 00:00:00;251,608267115727 23/02/1999 00:00:00;251,608267115727 23/02/1999 00:00:00;251,608267115727 24/02/1999 00:00:00;251,927540523008 24/02/1999 00:00:00;251,927540523008 24/02/1999 00:00:00;251,927540523008 25/02/1999 00:00:00;251,941421975498 25/02/1999 00:00:00;251,941421975498 25/02/1999 00:00:00;251,941421975498 26/02/1999 00:00:00;251,295934434692 26/02/1999 00:00:00;251,295934434692 26/02/1999 00:00:00;251,295934434692 01/03/1999 00:00:00;250,476928737755 01/03/1999 00:00:00;250,476928737755 01/03/1999 00:00:00;250,476928737755 02/03/1999 00:00:00;248,394710864187 02/03/1999 00:00:00;248,394710864187 02/03/1999 00:00:00;248,394710864187 03/03/1999 00:00:00;246,604003492918 03/03/1999 00:00:00;246,604003492918 03/03/1999 00:00:00;246,604003492918 04/03/1999 00:00:00;248,679280640241 04/03/1999 00:00:00;248,679280640241 04/03/1999 00:00:00;248,679280640241 05/03/1999 00:00:00;248,838917343881 05/03/1999 00:00:00;248,838917343881 05/03/1999 00:00:00;248,838917343881 08/03/1999 00:00:00;251,004423932392 08/03/1999 00:00:00;251,004423932392 08/03/1999 00:00:00;251,004423932392 09/03/1999 00:00:00;252,836775661132 09/03/1999 00:00:00;252,836775661132 09/03/1999 00:00:00;252,836775661132 10/03/1999 00:00:00;253,225456330865 10/03/1999 00:00:00;253,225456330865 10/03/1999 00:00:00;253,225456330865 11/03/1999 00:00:00;253,010293817263 11/03/1999 00:00:00;253,010293817263 11/03/1999 00:00:00;253,010293817263 12/03/1999 00:00:00;250,463047285265 12/03/1999 00:00:00;250,463047285265 12/03/1999 00:00:00;250,463047285265 15/03/1999 00:00:00;251,025246111128 15/03/1999 00:00:00;251,025246111128 15/03/1999 00:00:00;251,025246111128 16/03/1999 00:00:00;248,540466115337 16/03/1999 00:00:00;248,540466115337 16/03/1999 00:00:00;248,540466115337 17/03/1999 00:00:00;250,546336000207 17/03/1999 00:00:00;250,546336000207 17/03/1999 00:00:00;250,546336000207 18/03/1999 00:00:00;250,095188794267 18/03/1999 00:00:00;250,095188794267 18/03/1999 00:00:00;250,095188794267 19/03/1999 00:00:00;249,206775834878 19/03/1999 00:00:00;249,206775834878 19/03/1999 00:00:00;249,206775834878 22/03/1999 00:00:00;247,652053155947 22/03/1999 00:00:00;247,652053155947 22/03/1999 00:00:00;247,652053155947 23/03/1999 00:00:00;247,450772094836 23/03/1999 00:00:00;247,450772094836 23/03/1999 00:00:00;247,450772094836 24/03/1999 00:00:00;244,369089641955 24/03/1999 00:00:00;244,369089641955 24/03/1999 00:00:00;244,369089641955 25/03/1999 00:00:00;244,972932825290 25/03/1999 00:00:00;244,972932825290 25/03/1999 00:00:00;244,972932825290 26/03/1999 00:00:00;245,569835282379 26/03/1999 00:00:00;245,569835282379 26/03/1999 00:00:00;245,569835282379 29/03/1999 00:00:00;245,132569528930 29/03/1999 00:00:00;245,132569528930 29/03/1999 00:00:00;245,132569528930 30/03/1999 00:00:00;245,930753047131 30/03/1999 00:00:00;245,930753047131 30/03/1999 00:00:00;245,930753047131 31/03/1999 00:00:00;243,668076291187 31/03/1999 00:00:00;243,668076291187 31/03/1999 00:00:00;243,668076291187 01/04/1999 00:00:00;246,374959526826 01/04/1999 00:00:00;246,374959526826 01/04/1999 00:00:00;246,374959526826 06/04/1999 00:00:00;249,185953656143 06/04/1999 00:00:00;249,185953656143 06/04/1999 00:00:00;249,185953656143 07/04/1999 00:00:00;244,972932825290 07/04/1999 00:00:00;244,972932825290 07/04/1999 00:00:00;244,972932825290 08/04/1999 00:00:00;245,243621148854 08/04/1999 00:00:00;245,243621148854 08/04/1999 00:00:00;245,243621148854 09/04/1999 00:00:00;246,000160309583 09/04/1999 00:00:00;246,000160309583 09/04/1999 00:00:00;246,000160309583 12/04/1999 00:00:00;245,042340087742 12/04/1999 00:00:00;245,042340087742 12/04/1999 00:00:00;245,042340087742 13/04/1999 00:00:00;246,590122040428 13/04/1999 00:00:00;246,590122040428 13/04/1999 00:00:00;246,590122040428 14/04/1999 00:00:00;245,077043718968 14/04/1999 00:00:00;245,077043718968 14/04/1999 00:00:00;245,077043718968 15/04/1999 00:00:00;244,799414669159 15/04/1999 00:00:00;244,799414669159 15/04/1999 00:00:00;244,799414669159 16/04/1999 00:00:00;246,152856286978 16/04/1999 00:00:00;246,152856286978 16/04/1999 00:00:00;246,152856286978 19/04/1999 00:00:00;247,527120083533 19/04/1999 00:00:00;247,527120083533 19/04/1999 00:00:00;247,527120083533 20/04/1999 00:00:00;248,422473769167 20/04/1999 00:00:00;248,422473769167 20/04/1999 00:00:00;248,422473769167 21/04/1999 00:00:00;247,027387793877 21/04/1999 00:00:00;247,027387793877 21/04/1999 00:00:00;247,027387793877 22/04/1999 00:00:00;247,200905950007 22/04/1999 00:00:00;247,200905950007 22/04/1999 00:00:00;247,200905950007 23/04/1999 00:00:00;246,374959526825 23/04/1999 00:00:00;246,374959526825 23/04/1999 00:00:00;246,374959526825 26/04/1999 00:00:00;249,720389577025 26/04/1999 00:00:00;249,720389577025 26/04/1999 00:00:00;249,720389577025 27/04/1999 00:00:00;250,601861810169 27/04/1999 00:00:00;250,601861810169 27/04/1999 00:00:00;250,601861810169 28/04/1999 00:00:00;253,072760353470 28/04/1999 00:00:00;253,072760353470 28/04/1999 00:00:00;253,072760353470 29/04/1999 00:00:00;255,765762136618 29/04/1999 00:00:00;255,765762136618 29/04/1999 00:00:00;255,765762136618 30/04/1999 00:00:00;255,460370181828 30/04/1999 00:00:00;255,460370181828 30/04/1999 00:00:00;255,460370181828 03/05/1999 00:00:00;259,277769616702 03/05/1999 00:00:00;259,277769616702 03/05/1999 00:00:00;259,277769616702 04/05/1999 00:00:00;262,692606929354 04/05/1999 00:00:00;262,692606929354 04/05/1999 00:00:00;262,692606929354 05/05/1999 00:00:00;265,691000667292 05/05/1999 00:00:00;265,691000667292 05/05/1999 00:00:00;265,691000667292 06/05/1999 00:00:00;269,869317866919 06/05/1999 00:00:00;269,869317866919 06/05/1999 00:00:00;269,869317866919 07/05/1999 00:00:00;269,799910604467 07/05/1999 00:00:00;269,799910604467 07/05/1999 00:00:00;269,799910604467 10/05/1999 00:00:00;271,340751830907 10/05/1999 00:00:00;271,340751830907 10/05/1999 00:00:00;271,340751830907 11/05/1999 00:00:00;270,674442111365 11/05/1999 00:00:00;270,674442111365 11/05/1999 00:00:00;270,674442111365 12/05/1999 00:00:00;273,082874118459 12/05/1999 00:00:00;273,082874118459 12/05/1999 00:00:00;273,082874118459 13/05/1999 00:00:00;272,062587360411 13/05/1999 00:00:00;272,062587360411 13/05/1999 00:00:00;272,062587360411 14/05/1999 00:00:00;273,790828195472 14/05/1999 00:00:00;273,790828195472 14/05/1999 00:00:00;273,790828195472 17/05/1999 00:00:00;272,430445851408 17/05/1999 00:00:00;272,430445851408 17/05/1999 00:00:00;272,430445851408 18/05/1999 00:00:00;270,667501385120 18/05/1999 00:00:00;270,667501385120 18/05/1999 00:00:00;270,667501385120 19/05/1999 00:00:00;271,646143785697 19/05/1999 00:00:00;271,646143785697 19/05/1999 00:00:00;271,646143785697 20/05/1999 00:00:00;273,513199145663 20/05/1999 00:00:00;273,513199145663 20/05/1999 00:00:00;273,513199145663 21/05/1999 00:00:00;274,672300428616 21/05/1999 00:00:00;274,672300428616 21/05/1999 00:00:00;274,672300428616 25/05/1999 00:00:00;272,971822498535 25/05/1999 00:00:00;272,971822498535 25/05/1999 00:00:00;272,971822498535 26/05/1999 00:00:00;274,207271770186 26/05/1999 00:00:00;274,207271770186 26/05/1999 00:00:00;274,207271770186 27/05/1999 00:00:00;274,998514562142 27/05/1999 00:00:00;274,998514562142 27/05/1999 00:00:00;274,998514562142 28/05/1999 00:00:00;275,616239197967 28/05/1999 00:00:00;275,616239197967 28/05/1999 00:00:00;275,616239197967 31/05/1999 00:00:00;276,310311822489 31/05/1999 00:00:00;276,310311822489 31/05/1999 00:00:00;276,310311822489 01/06/1999 00:00:00;276,178438023830 01/06/1999 00:00:00;276,178438023830 01/06/1999 00:00:00;276,178438023830 02/06/1999 00:00:00;276,900273553334 02/06/1999 00:00:00;276,900273553334 02/06/1999 00:00:00;276,900273553334 03/06/1999 00:00:00;277,219546960614 03/06/1999 00:00:00;277,219546960614 03/06/1999 00:00:00;277,219546960614 04/06/1999 00:00:00;279,065780141845 04/06/1999 00:00:00;279,065780141845 04/06/1999 00:00:00;279,065780141845 07/06/1999 00:00:00;279,732089861386 07/06/1999 00:00:00;279,732089861386 07/06/1999 00:00:00;279,732089861386 08/06/1999 00:00:00;280,058303994912 08/06/1999 00:00:00;280,058303994912 08/06/1999 00:00:00;280,058303994912 09/06/1999 00:00:00;279,787615671348 09/06/1999 00:00:00;279,787615671348 09/06/1999 00:00:00;279,787615671348 10/06/1999 00:00:00;280,592739915794 10/06/1999 00:00:00;280,592739915794 10/06/1999 00:00:00;280,592739915794 11/06/1999 00:00:00;282,355684382082 11/06/1999 00:00:00;282,355684382082 11/06/1999 00:00:00;282,355684382082 14/06/1999 00:00:00;283,389852592621 14/06/1999 00:00:00;283,389852592621 14/06/1999 00:00:00;283,389852592621 15/06/1999 00:00:00;281,946181533614 15/06/1999 00:00:00;281,946181533614 15/06/1999 00:00:00;281,946181533614 16/06/1999 00:00:00;283,257978793962 16/06/1999 00:00:00;283,257978793962 16/06/1999 00:00:00;283,257978793962 17/06/1999 00:00:00;284,021458680936 17/06/1999 00:00:00;284,021458680936 17/06/1999 00:00:00;284,021458680936 18/06/1999 00:00:00;283,618896558713 18/06/1999 00:00:00;283,618896558713 18/06/1999 00:00:00;283,618896558713 21/06/1999 00:00:00;283,813236893580 21/06/1999 00:00:00;283,813236893580 21/06/1999 00:00:00;283,813236893580 22/06/1999 00:00:00;284,174154658331 22/06/1999 00:00:00;284,174154658331 22/06/1999 00:00:00;284,174154658331 23/06/1999 00:00:00;283,473141307564 23/06/1999 00:00:00;283,473141307564 23/06/1999 00:00:00;283,473141307564 24/06/1999 00:00:00;284,368494993198 24/06/1999 00:00:00;284,368494993198 24/06/1999 00:00:00;284,368494993198 25/06/1999 00:00:00;281,619967400088 25/06/1999 00:00:00;281,619967400088 25/06/1999 00:00:00;281,619967400088 28/06/1999 00:00:00;283,417615497602 28/06/1999 00:00:00;283,417615497602 28/06/1999 00:00:00;283,417615497602 29/06/1999 00:00:00;284,666946221742 29/06/1999 00:00:00;284,666946221742 29/06/1999 00:00:00;284,666946221742 30/06/1999 00:00:00;284,090865943389 30/06/1999 00:00:00;284,090865943389 30/06/1999 00:00:00;284,090865943389 01/07/1999 00:00:00;285,749699515998 01/07/1999 00:00:00;285,749699515998 01/07/1999 00:00:00;285,749699515998 02/07/1999 00:00:00;289,761439285739 02/07/1999 00:00:00;289,761439285739 02/07/1999 00:00:00;289,761439285739 05/07/1999 00:00:00;288,768915432672 05/07/1999 00:00:00;288,768915432672 05/07/1999 00:00:00;288,768915432672 06/07/1999 00:00:00;288,657863812748 06/07/1999 00:00:00;288,657863812748 06/07/1999 00:00:00;288,657863812748 07/07/1999 00:00:00;288,047079903168 07/07/1999 00:00:00;288,047079903168 07/07/1999 00:00:00;288,047079903168 08/07/1999 00:00:00;286,492357224237 08/07/1999 00:00:00;286,492357224237 08/07/1999 00:00:00;286,492357224237 09/07/1999 00:00:00;286,763045547801 09/07/1999 00:00:00;286,763045547801 09/07/1999 00:00:00;286,763045547801 12/07/1999 00:00:00;286,707519737839 12/07/1999 00:00:00;286,707519737839 12/07/1999 00:00:00;286,707519737839 13/07/1999 00:00:00;284,493428065612 13/07/1999 00:00:00;284,493428065612 13/07/1999 00:00:00;284,493428065612 15/07/1999 00:00:00;282,147462594725 15/07/1999 00:00:00;282,147462594725 15/07/1999 00:00:00;282,147462594725 16/07/1999 00:00:00;283,667481642430 16/07/1999 00:00:00;283,667481642430 16/07/1999 00:00:00;283,667481642430 19/07/1999 00:00:00;284,146391753350 19/07/1999 00:00:00;284,146391753350 19/07/1999 00:00:00;284,146391753350 20/07/1999 00:00:00;283,362089687640 20/07/1999 00:00:00;283,362089687640 20/07/1999 00:00:00;283,362089687640 21/07/1999 00:00:00;281,293753266562 21/07/1999 00:00:00;281,293753266562 21/07/1999 00:00:00;281,293753266562 22/07/1999 00:00:00;280,703791535718 22/07/1999 00:00:00;280,703791535718 22/07/1999 00:00:00;280,703791535718 23/07/1999 00:00:00;281,654671031314 23/07/1999 00:00:00;281,654671031314 23/07/1999 00:00:00;281,654671031314 26/07/1999 00:00:00;280,009718911195 26/07/1999 00:00:00;280,009718911195 26/07/1999 00:00:00;280,009718911195 27/07/1999 00:00:00;278,052434110041 27/07/1999 00:00:00;278,052434110041 27/07/1999 00:00:00;278,052434110041 28/07/1999 00:00:00;276,594881598543 28/07/1999 00:00:00;276,594881598543 28/07/1999 00:00:00;276,594881598543 29/07/1999 00:00:00;277,094613888200 29/07/1999 00:00:00;277,094613888200 29/07/1999 00:00:00;277,094613888200 30/07/1999 00:00:00;276,678170313486 30/07/1999 00:00:00;276,678170313486 30/07/1999 00:00:00;276,678170313486 02/08/1999 00:00:00;277,275072770575 02/08/1999 00:00:00;277,275072770575 02/08/1999 00:00:00;277,275072770575 03/08/1999 00:00:00;277,018265899502 03/08/1999 00:00:00;277,018265899502 03/08/1999 00:00:00;277,018265899502 04/08/1999 00:00:00;277,844212322684 04/08/1999 00:00:00;277,844212322684 04/08/1999 00:00:00;277,844212322684 05/08/1999 00:00:00;275,956334783982 05/08/1999 00:00:00;275,956334783982 05/08/1999 00:00:00;275,956334783982 06/08/1999 00:00:00;275,428839589345 06/08/1999 00:00:00;275,428839589345 06/08/1999 00:00:00;275,428839589345 09/08/1999 00:00:00;275,380254505628 09/08/1999 00:00:00;275,380254505628 09/08/1999 00:00:00;275,380254505628 10/08/1999 00:00:00;276,497711431110 10/08/1999 00:00:00;276,497711431110 10/08/1999 00:00:00;276,497711431110 11/08/1999 00:00:00;277,448590926706 11/08/1999 00:00:00;277,448590926706 11/08/1999 00:00:00;277,448590926706 12/08/1999 00:00:00;276,435244894903 12/08/1999 00:00:00;276,435244894903 12/08/1999 00:00:00;276,435244894903 13/08/1999 00:00:00;278,808973270771 13/08/1999 00:00:00;278,808973270771 13/08/1999 00:00:00;278,808973270771 16/08/1999 00:00:00;282,362625108327 16/08/1999 00:00:00;282,362625108327 16/08/1999 00:00:00;282,362625108327 17/08/1999 00:00:00;282,425091644534 17/08/1999 00:00:00;282,425091644534 17/08/1999 00:00:00;282,425091644534 18/08/1999 00:00:00;285,347137393774 18/08/1999 00:00:00;285,347137393774 18/08/1999 00:00:00;285,347137393774 19/08/1999 00:00:00;286,797749179027 19/08/1999 00:00:00;286,797749179027 19/08/1999 00:00:00;286,797749179027 20/08/1999 00:00:00;287,665339959680 20/08/1999 00:00:00;287,665339959680 20/08/1999 00:00:00;287,665339959680 23/08/1999 00:00:00;287,970731914470 23/08/1999 00:00:00;287,970731914470 23/08/1999 00:00:00;287,970731914470 24/08/1999 00:00:00;287,464058898569 24/08/1999 00:00:00;287,464058898569 24/08/1999 00:00:00;287,464058898569 25/08/1999 00:00:00;289,615684034589 25/08/1999 00:00:00;289,615684034589 25/08/1999 00:00:00;289,615684034589 26/08/1999 00:00:00;291,808953528081 26/08/1999 00:00:00;291,808953528081 26/08/1999 00:00:00;291,808953528081 27/08/1999 00:00:00;293,676008888047 27/08/1999 00:00:00;293,676008888047 27/08/1999 00:00:00;293,676008888047 30/08/1999 00:00:00;297,278245809319 30/08/1999 00:00:00;297,278245809319 30/08/1999 00:00:00;297,278245809319 31/08/1999 00:00:00;296,938150223303 31/08/1999 00:00:00;296,938150223303 31/08/1999 00:00:00;296,938150223303 01/09/1999 00:00:00;296,167729610083 01/09/1999 00:00:00;296,167729610083 01/09/1999 00:00:00;296,167729610083 02/09/1999 00:00:00;298,853790666986 02/09/1999 00:00:00;298,853790666986 02/09/1999 00:00:00;298,853790666986 03/09/1999 00:00:00;296,889565139587 03/09/1999 00:00:00;296,889565139587 03/09/1999 00:00:00;296,889565139587 06/09/1999 00:00:00;299,311878599171 06/09/1999 00:00:00;299,311878599171 06/09/1999 00:00:00;299,311878599171 07/09/1999 00:00:00;300,776371836914 07/09/1999 00:00:00;300,776371836914 07/09/1999 00:00:00;300,776371836914 08/09/1999 00:00:00;303,184803844008 08/09/1999 00:00:00;303,184803844008 08/09/1999 00:00:00;303,184803844008 09/09/1999 00:00:00;303,816409932323 09/09/1999 00:00:00;303,816409932323 09/09/1999 00:00:00;303,816409932323 10/09/1999 00:00:00;304,246734959527 10/09/1999 00:00:00;304,246734959527 10/09/1999 00:00:00;304,246734959527 13/09/1999 00:00:00;306,197079034436 13/09/1999 00:00:00;306,197079034436 13/09/1999 00:00:00;306,197079034436 14/09/1999 00:00:00;307,675453724669 14/09/1999 00:00:00;307,675453724669 14/09/1999 00:00:00;307,675453724669 15/09/1999 00:00:00;308,244593276778 15/09/1999 00:00:00;308,244593276778 15/09/1999 00:00:00;308,244593276778 16/09/1999 00:00:00;305,440539873706 16/09/1999 00:00:00;305,440539873706 16/09/1999 00:00:00;305,440539873706 17/09/1999 00:00:00;304,892222500333 17/09/1999 00:00:00;304,892222500333 17/09/1999 00:00:00;304,892222500333 20/09/1999 00:00:00;304,496601104355 20/09/1999 00:00:00;304,496601104355 20/09/1999 00:00:00;304,496601104355 21/09/1999 00:00:00;306,481648810490 21/09/1999 00:00:00;306,481648810490 21/09/1999 00:00:00;306,481648810490 22/09/1999 00:00:00;303,295855463931 22/09/1999 00:00:00;303,295855463931 22/09/1999 00:00:00;303,295855463931 23/09/1999 00:00:00;304,094038982132 23/09/1999 00:00:00;304,094038982132 23/09/1999 00:00:00;304,094038982132 24/09/1999 00:00:00;302,220042895921 24/09/1999 00:00:00;302,220042895921 24/09/1999 00:00:00;302,220042895921 27/09/1999 00:00:00;303,552662335004 27/09/1999 00:00:00;303,552662335004 27/09/1999 00:00:00;303,552662335004 28/09/1999 00:00:00;301,852184404924 28/09/1999 00:00:00;301,852184404924 28/09/1999 00:00:00;301,852184404924 29/09/1999 00:00:00;299,638092732696 29/09/1999 00:00:00;299,638092732696 29/09/1999 00:00:00;299,638092732696 30/09/1999 00:00:00;299,693618542658 30/09/1999 00:00:00;299,693618542658 30/09/1999 00:00:00;299,693618542658 01/10/1999 00:00:00;303,275033285195 01/10/1999 00:00:00;303,275033285195 01/10/1999 00:00:00;303,275033285195 04/10/1999 00:00:00;302,178398538449 04/10/1999 00:00:00;302,178398538449 04/10/1999 00:00:00;302,178398538449 05/10/1999 00:00:00;303,351381273893 05/10/1999 00:00:00;303,351381273893 05/10/1999 00:00:00;303,351381273893 06/10/1999 00:00:00;305,169851550142 06/10/1999 00:00:00;305,169851550142 06/10/1999 00:00:00;305,169851550142 07/10/1999 00:00:00;305,752872554741 07/10/1999 00:00:00;305,752872554741 07/10/1999 00:00:00;305,752872554741 08/10/1999 00:00:00;307,460291211067 08/10/1999 00:00:00;307,460291211067 08/10/1999 00:00:00;307,460291211067 11/10/1999 00:00:00;309,716027240766 11/10/1999 00:00:00;309,716027240766 11/10/1999 00:00:00;309,716027240766 12/10/1999 00:00:00;309,577212715861 12/10/1999 00:00:00;309,577212715861 12/10/1999 00:00:00;309,577212715861 13/10/1999 00:00:00;307,980845679459 13/10/1999 00:00:00;307,980845679459 13/10/1999 00:00:00;307,980845679459 14/10/1999 00:00:00;307,571342830991 14/10/1999 00:00:00;307,571342830991 14/10/1999 00:00:00;307,571342830991 15/10/1999 00:00:00;306,599641156659 15/10/1999 00:00:00;306,599641156659 15/10/1999 00:00:00;306,599641156659 18/10/1999 00:00:00;303,420788536345 18/10/1999 00:00:00;303,420788536345 18/10/1999 00:00:00;303,420788536345 19/10/1999 00:00:00;304,024631719680 19/10/1999 00:00:00;304,024631719680 19/10/1999 00:00:00;304,024631719680 20/10/1999 00:00:00;305,155970097652 20/10/1999 00:00:00;305,155970097652 20/10/1999 00:00:00;305,155970097652 21/10/1999 00:00:00;306,800922217770 21/10/1999 00:00:00;306,800922217770 21/10/1999 00:00:00;306,800922217770 22/10/1999 00:00:00;307,043847636353 22/10/1999 00:00:00;307,043847636353 22/10/1999 00:00:00;307,043847636353 25/10/1999 00:00:00;308,841495733867 25/10/1999 00:00:00;308,841495733867 25/10/1999 00:00:00;308,841495733867 26/10/1999 00:00:00;309,174650593638 26/10/1999 00:00:00;309,174650593638 26/10/1999 00:00:00;309,174650593638 27/10/1999 00:00:00;311,270749919696 27/10/1999 00:00:00;311,270749919696 27/10/1999 00:00:00;311,270749919696 28/10/1999 00:00:00;313,533499175398 28/10/1999 00:00:00;313,533499175398 28/10/1999 00:00:00;313,533499175398 29/10/1999 00:00:00;316,137401395805 29/10/1999 00:00:00;316,137401395805 29/10/1999 00:00:00;316,137401395805 02/11/1999 00:00:00;314,494297320896 02/11/1999 00:00:00;314,494297320896 02/11/1999 00:00:00;314,494297320896 03/11/1999 00:00:00;317,898864662551 03/11/1999 00:00:00;317,898864662551 03/11/1999 00:00:00;317,898864662551 04/11/1999 00:00:00;320,962279039501 04/11/1999 00:00:00;320,962279039501 04/11/1999 00:00:00;320,962279039501 05/11/1999 00:00:00;326,149196564109 05/11/1999 00:00:00;326,149196564109 05/11/1999 00:00:00;326,149196564109 08/11/1999 00:00:00;330,298730583795 08/11/1999 00:00:00;330,298730583795 08/11/1999 00:00:00;330,298730583795 09/11/1999 00:00:00;329,672123097601 09/11/1999 00:00:00;329,672123097601 09/11/1999 00:00:00;329,672123097601 10/11/1999 00:00:00;329,644273875992 10/11/1999 00:00:00;329,644273875992 10/11/1999 00:00:00;329,644273875992 11/11/1999 00:00:00;333,536202595799 11/11/1999 00:00:00;333,536202595799 11/11/1999 00:00:00;333,536202595799 12/11/1999 00:00:00;335,973009486554 12/11/1999 00:00:00;335,973009486554 12/11/1999 00:00:00;335,973009486554 15/11/1999 00:00:00;336,892033799639 15/11/1999 00:00:00;336,892033799639 15/11/1999 00:00:00;336,892033799639 16/11/1999 00:00:00;341,487155365064 16/11/1999 00:00:00;341,487155365064 16/11/1999 00:00:00;341,487155365064 17/11/1999 00:00:00;341,535891502879 17/11/1999 00:00:00;341,535891502879 17/11/1999 00:00:00;341,535891502879 18/11/1999 00:00:00;341,264361592195 18/11/1999 00:00:00;341,264361592195 18/11/1999 00:00:00;341,264361592195 19/11/1999 00:00:00;348,351988491592 19/11/1999 00:00:00;348,351988491592 19/11/1999 00:00:00;348,351988491592 22/11/1999 00:00:00;348,505159210439 22/11/1999 00:00:00;348,505159210439 22/11/1999 00:00:00;348,505159210439 23/11/1999 00:00:00;346,332919924966 23/11/1999 00:00:00;346,332919924966 23/11/1999 00:00:00;346,332919924966 24/11/1999 00:00:00;348,372875407798 24/11/1999 00:00:00;348,372875407798 24/11/1999 00:00:00;348,372875407798 25/11/1999 00:00:00;351,756555833247 25/11/1999 00:00:00;351,756555833247 25/11/1999 00:00:00;351,756555833247 26/11/1999 00:00:00;364,379215527360 26/11/1999 00:00:00;364,379215527360 26/11/1999 00:00:00;364,379215527360 29/11/1999 00:00:00;362,443694625560 29/11/1999 00:00:00;362,443694625560 29/11/1999 00:00:00;362,443694625560 30/11/1999 00:00:00;363,320945106232 30/11/1999 00:00:00;363,320945106232 30/11/1999 00:00:00;363,320945106232 01/12/1999 00:00:00;361,747464085344 01/12/1999 00:00:00;361,747464085344 01/12/1999 00:00:00;361,747464085344 02/12/1999 00:00:00;364,024137951850 02/12/1999 00:00:00;364,024137951850 02/12/1999 00:00:00;364,024137951850 03/12/1999 00:00:00;362,450656930962 03/12/1999 00:00:00;362,450656930962 03/12/1999 00:00:00;362,450656930962 06/12/1999 00:00:00;374,042895425556 06/12/1999 00:00:00;374,042895425556 06/12/1999 00:00:00;374,042895425556 07/12/1999 00:00:00;376,082850908388 07/12/1999 00:00:00;376,082850908388 07/12/1999 00:00:00;376,082850908388 08/12/1999 00:00:00;376,570212286539 08/12/1999 00:00:00;376,570212286539 08/12/1999 00:00:00;376,570212286539 09/12/1999 00:00:00;385,864889998421 09/12/1999 00:00:00;385,864889998421 09/12/1999 00:00:00;385,864889998421 10/12/1999 00:00:00;392,437306298058 10/12/1999 00:00:00;392,437306298058 10/12/1999 00:00:00;392,437306298058 13/12/1999 00:00:00;394,435487948478 13/12/1999 00:00:00;394,435487948478 13/12/1999 00:00:00;394,435487948478 14/12/1999 00:00:00;395,820986723507 14/12/1999 00:00:00;395,820986723507 14/12/1999 00:00:00;395,820986723507 15/12/1999 00:00:00;394,247505702619 15/12/1999 00:00:00;394,247505702619 15/12/1999 00:00:00;394,247505702619 16/12/1999 00:00:00;379,668438190500 16/12/1999 00:00:00;379,668438190500 16/12/1999 00:00:00;379,668438190500 17/12/1999 00:00:00;380,914690857486 17/12/1999 00:00:00;380,914690857486 17/12/1999 00:00:00;380,914690857486 20/12/1999 00:00:00;382,564757237798 20/12/1999 00:00:00;382,564757237798 20/12/1999 00:00:00;382,564757237798 21/12/1999 00:00:00;385,112961014987 21/12/1999 00:00:00;385,112961014987 21/12/1999 00:00:00;385,112961014987 22/12/1999 00:00:00;386,206042963126 22/12/1999 00:00:00;386,206042963126 22/12/1999 00:00:00;386,206042963126 23/12/1999 00:00:00;390,606219977290 23/12/1999 00:00:00;390,606219977290 23/12/1999 00:00:00;390,606219977290 24/12/1999 00:00:00;396,524179569125 24/12/1999 00:00:00;396,524179569125 24/12/1999 00:00:00;396,524179569125 27/12/1999 00:00:00;403,939034822424 27/12/1999 00:00:00;403,939034822424 27/12/1999 00:00:00;403,939034822424 28/12/1999 00:00:00;402,135797723265 28/12/1999 00:00:00;402,135797723265 28/12/1999 00:00:00;402,135797723265 29/12/1999 00:00:00;401,906041644993 29/12/1999 00:00:00;401,906041644993 29/12/1999 00:00:00;401,906041644993 30/12/1999 00:00:00;406,891052312939 30/12/1999 00:00:00;406,891052312939 30/12/1999 00:00:00;406,891052312939 03/01/2000 00:00:00;415,092648076681 03/01/2000 00:00:00;415,092648076681 03/01/2000 00:00:00;415,092648076681 04/01/2000 00:00:00;421,651139765514 04/01/2000 00:00:00;421,651139765514 04/01/2000 00:00:00;421,651139765514 05/01/2000 00:00:00;397,763469930709 05/01/2000 00:00:00;397,763469930709 05/01/2000 00:00:00;397,763469930709 06/01/2000 00:00:00;391,016995996018 06/01/2000 00:00:00;391,016995996018 06/01/2000 00:00:00;391,016995996018 07/01/2000 00:00:00;395,096906961682 07/01/2000 00:00:00;395,096906961682 07/01/2000 00:00:00;395,096906961682 10/01/2000 00:00:00;409,056329293010 10/01/2000 00:00:00;409,056329293010 10/01/2000 00:00:00;409,056329293010 11/01/2000 00:00:00;414,633135920139 11/01/2000 00:00:00;414,633135920139 11/01/2000 00:00:00;414,633135920139 12/01/2000 00:00:00;411,465286962157 12/01/2000 00:00:00;411,465286962157 12/01/2000 00:00:00;411,465286962157 13/01/2000 00:00:00;411,813402232265 13/01/2000 00:00:00;411,813402232265 13/01/2000 00:00:00;411,813402232265 14/01/2000 00:00:00;415,628745592647 14/01/2000 00:00:00;415,628745592647 14/01/2000 00:00:00;415,628745592647 17/01/2000 00:00:00;425,814598396005 17/01/2000 00:00:00;425,814598396005 17/01/2000 00:00:00;425,814598396005 18/01/2000 00:00:00;431,105950501645 18/01/2000 00:00:00;431,105950501645 18/01/2000 00:00:00;431,105950501645 19/01/2000 00:00:00;429,483733342942 19/01/2000 00:00:00;429,483733342942 19/01/2000 00:00:00;429,483733342942 20/01/2000 00:00:00;437,344176141979 20/01/2000 00:00:00;437,344176141979 20/01/2000 00:00:00;437,344176141979 21/01/2000 00:00:00;441,075971837536 21/01/2000 00:00:00;441,075971837536 21/01/2000 00:00:00;441,075971837536 24/01/2000 00:00:00;446,290738583753 24/01/2000 00:00:00;446,290738583753 24/01/2000 00:00:00;446,290738583753 25/01/2000 00:00:00;440,651271208004 25/01/2000 00:00:00;440,651271208004 25/01/2000 00:00:00;440,651271208004 26/01/2000 00:00:00;443,631137920128 26/01/2000 00:00:00;443,631137920128 26/01/2000 00:00:00;443,631137920128 27/01/2000 00:00:00;446,228077835133 27/01/2000 00:00:00;446,228077835133 27/01/2000 00:00:00;446,228077835133 28/01/2000 00:00:00;448,783243917725 28/01/2000 00:00:00;448,783243917725 28/01/2000 00:00:00;448,783243917725 31/01/2000 00:00:00;447,773709634412 31/01/2000 00:00:00;447,773709634412 31/01/2000 00:00:00;447,773709634412 01/02/2000 00:00:00;449,625682871386 01/02/2000 00:00:00;449,625682871386 01/02/2000 00:00:00;449,625682871386 02/02/2000 00:00:00;458,196280821443 02/02/2000 00:00:00;458,196280821443 02/02/2000 00:00:00;458,196280821443 03/02/2000 00:00:00;473,868430281702 03/02/2000 00:00:00;473,868430281702 03/02/2000 00:00:00;473,868430281702 04/02/2000 00:00:00;476,569804777739 04/02/2000 00:00:00;476,569804777739 04/02/2000 00:00:00;476,569804777739 07/02/2000 00:00:00;485,495480303306 07/02/2000 00:00:00;485,495480303306 07/02/2000 00:00:00;485,495480303306 08/02/2000 00:00:00;490,341244863208 08/02/2000 00:00:00;490,341244863208 08/02/2000 00:00:00;490,341244863208 09/02/2000 00:00:00;503,089226054560 09/02/2000 00:00:00;503,089226054560 09/02/2000 00:00:00;503,089226054560 10/02/2000 00:00:00;494,407231218069 10/02/2000 00:00:00;494,407231218069 10/02/2000 00:00:00;494,407231218069 11/02/2000 00:00:00;507,078627049997 11/02/2000 00:00:00;507,078627049997 11/02/2000 00:00:00;507,078627049997 14/02/2000 00:00:00;513,685854876645 14/02/2000 00:00:00;513,685854876645 14/02/2000 00:00:00;513,685854876645 15/02/2000 00:00:00;525,097073430783 15/02/2000 00:00:00;525,097073430783 15/02/2000 00:00:00;525,097073430783 16/02/2000 00:00:00;525,340754119858 16/02/2000 00:00:00;525,340754119858 16/02/2000 00:00:00;525,340754119858 17/02/2000 00:00:00;515,628338083847 17/02/2000 00:00:00;515,628338083847 17/02/2000 00:00:00;515,628338083847 18/02/2000 00:00:00;522,931796450711 18/02/2000 00:00:00;522,931796450711 18/02/2000 00:00:00;522,931796450711 21/02/2000 00:00:00;513,727628709058 21/02/2000 00:00:00;513,727628709058 21/02/2000 00:00:00;513,727628709058 22/02/2000 00:00:00;518,023371142190 22/02/2000 00:00:00;518,023371142190 22/02/2000 00:00:00;518,023371142190 23/02/2000 00:00:00;528,104789364515 23/02/2000 00:00:00;528,104789364515 23/02/2000 00:00:00;528,104789364515 24/02/2000 00:00:00;546,478313320811 24/02/2000 00:00:00;546,478313320811 24/02/2000 00:00:00;546,478313320811 25/02/2000 00:00:00;557,116715975309 25/02/2000 00:00:00;557,116715975309 25/02/2000 00:00:00;557,116715975309 28/02/2000 00:00:00;565,520218595714 28/02/2000 00:00:00;565,520218595714 28/02/2000 00:00:00;565,520218595714 29/02/2000 00:00:00;559,616183614684 29/02/2000 00:00:00;559,616183614684 29/02/2000 00:00:00;559,616183614684 01/03/2000 00:00:00;570,226737047573 01/03/2000 00:00:00;570,226737047573 01/03/2000 00:00:00;570,226737047573 02/03/2000 00:00:00;590,842123343364 02/03/2000 00:00:00;590,842123343364 02/03/2000 00:00:00;590,842123343364 03/03/2000 00:00:00;598,667754615390 03/03/2000 00:00:00;598,667754615390 03/03/2000 00:00:00;598,667754615390 06/03/2000 00:00:00;611,339150447318 06/03/2000 00:00:00;611,339150447318 06/03/2000 00:00:00;611,339150447318 07/03/2000 00:00:00;625,994803318861 07/03/2000 00:00:00;625,994803318861 07/03/2000 00:00:00;625,994803318861 08/03/2000 00:00:00;611,109394369047 08/03/2000 00:00:00;611,109394369047 08/03/2000 00:00:00;611,109394369047 09/03/2000 00:00:00;618,336267376487 09/03/2000 00:00:00;618,336267376487 09/03/2000 00:00:00;618,336267376487 10/03/2000 00:00:00;619,206555551757 10/03/2000 00:00:00;619,206555551757 10/03/2000 00:00:00;619,206555551757 13/03/2000 00:00:00;618,371078903498 13/03/2000 00:00:00;618,371078903498 13/03/2000 00:00:00;618,371078903498 14/03/2000 00:00:00;588,864828609151 14/03/2000 00:00:00;588,864828609151 14/03/2000 00:00:00;588,864828609151 15/03/2000 00:00:00;580,851215091266 15/03/2000 00:00:00;580,851215091266 15/03/2000 00:00:00;580,851215091266 16/03/2000 00:00:00;564,545495839411 16/03/2000 00:00:00;564,545495839411 16/03/2000 00:00:00;564,545495839411 17/03/2000 00:00:00;579,173299489346 17/03/2000 00:00:00;579,173299489346 17/03/2000 00:00:00;579,173299489346 20/03/2000 00:00:00;584,151347851889 20/03/2000 00:00:00;584,151347851889 20/03/2000 00:00:00;584,151347851889 21/03/2000 00:00:00;581,742390182742 21/03/2000 00:00:00;581,742390182742 21/03/2000 00:00:00;581,742390182742 22/03/2000 00:00:00;572,385051722242 22/03/2000 00:00:00;572,385051722242 22/03/2000 00:00:00;572,385051722242 23/03/2000 00:00:00;550,655696562105 23/03/2000 00:00:00;550,655696562105 23/03/2000 00:00:00;550,655696562105 24/03/2000 00:00:00;538,527360551546 24/03/2000 00:00:00;538,527360551546 24/03/2000 00:00:00;538,527360551546 27/03/2000 00:00:00;554,359643036054 27/03/2000 00:00:00;554,359643036054 27/03/2000 00:00:00;554,359643036054 28/03/2000 00:00:00;565,276537906638 28/03/2000 00:00:00;565,276537906638 28/03/2000 00:00:00;565,276537906638 29/03/2000 00:00:00;568,792502134728 29/03/2000 00:00:00;568,792502134728 29/03/2000 00:00:00;568,792502134728 30/03/2000 00:00:00;562,735296434850 30/03/2000 00:00:00;562,735296434850 30/03/2000 00:00:00;562,735296434850 31/03/2000 00:00:00;535,540531534020 31/03/2000 00:00:00;535,540531534020 31/03/2000 00:00:00;535,540531534020 03/04/2000 00:00:00;554,185585401000 03/04/2000 00:00:00;554,185585401000 03/04/2000 00:00:00;554,185585401000 04/04/2000 00:00:00;515,969491048552 04/04/2000 00:00:00;515,969491048552 04/04/2000 00:00:00;515,969491048552 05/04/2000 00:00:00;514,208027781806 05/04/2000 00:00:00;514,208027781806 05/04/2000 00:00:00;514,208027781806 06/04/2000 00:00:00;504,474724829589 06/04/2000 00:00:00;504,474724829589 06/04/2000 00:00:00;504,474724829589 07/04/2000 00:00:00;538,972948097283 07/04/2000 00:00:00;538,972948097283 07/04/2000 00:00:00;538,972948097283 10/04/2000 00:00:00;547,835962874231 10/04/2000 00:00:00;547,835962874231 10/04/2000 00:00:00;547,835962874231 11/04/2000 00:00:00;526,043946965475 11/04/2000 00:00:00;526,043946965475 11/04/2000 00:00:00;526,043946965475 12/04/2000 00:00:00;532,477117157070 12/04/2000 00:00:00;532,477117157070 12/04/2000 00:00:00;532,477117157070 13/04/2000 00:00:00;522,333038186125 13/04/2000 00:00:00;522,333038186125 13/04/2000 00:00:00;522,333038186125 14/04/2000 00:00:00;524,470465944587 14/04/2000 00:00:00;524,470465944587 14/04/2000 00:00:00;524,470465944587 17/04/2000 00:00:00;489,108916807025 17/04/2000 00:00:00;489,108916807025 17/04/2000 00:00:00;489,108916807025 18/04/2000 00:00:00;507,210910852637 18/04/2000 00:00:00;507,210910852637 18/04/2000 00:00:00;507,210910852637 19/04/2000 00:00:00;509,348338611099 19/04/2000 00:00:00;509,348338611099 19/04/2000 00:00:00;509,348338611099 20/04/2000 00:00:00;517,696142788287 20/04/2000 00:00:00;517,696142788287 20/04/2000 00:00:00;517,696142788287 25/04/2000 00:00:00;523,906519207012 25/04/2000 00:00:00;523,906519207012 25/04/2000 00:00:00;523,906519207012 26/04/2000 00:00:00;522,702040372439 26/04/2000 00:00:00;522,702040372439 26/04/2000 00:00:00;522,702040372439 27/04/2000 00:00:00;526,211042295127 27/04/2000 00:00:00;526,211042295127 27/04/2000 00:00:00;526,211042295127 28/04/2000 00:00:00;519,513304498250 28/04/2000 00:00:00;519,513304498250 28/04/2000 00:00:00;519,513304498250 02/05/2000 00:00:00;525,779379360193 02/05/2000 00:00:00;525,779379360193 02/05/2000 00:00:00;525,779379360193 03/05/2000 00:00:00;520,891840967878 03/05/2000 00:00:00;520,891840967878 03/05/2000 00:00:00;520,891840967878 04/05/2000 00:00:00;516,742306948191 04/05/2000 00:00:00;516,742306948191 04/05/2000 00:00:00;516,742306948191 05/05/2000 00:00:00;522,674191150830 05/05/2000 00:00:00;522,674191150830 05/05/2000 00:00:00;522,674191150830 08/05/2000 00:00:00;528,856718347947 08/05/2000 00:00:00;528,856718347947 08/05/2000 00:00:00;528,856718347947 09/05/2000 00:00:00;530,123857931140 09/05/2000 00:00:00;530,123857931140 09/05/2000 00:00:00;530,123857931140 10/05/2000 00:00:00;523,544479326100 10/05/2000 00:00:00;523,544479326100 10/05/2000 00:00:00;523,544479326100 11/05/2000 00:00:00;513,219380414699 11/05/2000 00:00:00;513,219380414699 11/05/2000 00:00:00;513,219380414699 12/05/2000 00:00:00;520,432328811335 12/05/2000 00:00:00;520,432328811335 12/05/2000 00:00:00;520,432328811335 15/05/2000 00:00:00;520,961464021899 15/05/2000 00:00:00;520,961464021899 15/05/2000 00:00:00;520,961464021899 16/05/2000 00:00:00;518,963282371480 16/05/2000 00:00:00;518,963282371480 16/05/2000 00:00:00;518,963282371480 17/05/2000 00:00:00;524,324257531142 17/05/2000 00:00:00;524,324257531142 17/05/2000 00:00:00;524,324257531142 18/05/2000 00:00:00;516,317606318660 18/05/2000 00:00:00;516,317606318660 18/05/2000 00:00:00;516,317606318660 19/05/2000 00:00:00;513,651043349633 19/05/2000 00:00:00;513,651043349633 19/05/2000 00:00:00;513,651043349633 22/05/2000 00:00:00;497,463683289615 22/05/2000 00:00:00;497,463683289615 22/05/2000 00:00:00;497,463683289615 23/05/2000 00:00:00;483,323241017831 23/05/2000 00:00:00;483,323241017831 23/05/2000 00:00:00;483,323241017831 24/05/2000 00:00:00;469,523951710753 24/05/2000 00:00:00;469,523951710753 24/05/2000 00:00:00;469,523951710753 25/05/2000 00:00:00;473,012066717235 25/05/2000 00:00:00;473,012066717235 25/05/2000 00:00:00;473,012066717235 26/05/2000 00:00:00;473,165237436082 26/05/2000 00:00:00;473,165237436082 26/05/2000 00:00:00;473,165237436082 29/05/2000 00:00:00;477,119826904508 29/05/2000 00:00:00;477,119826904508 29/05/2000 00:00:00;477,119826904508 30/05/2000 00:00:00;483,539072485298 30/05/2000 00:00:00;483,539072485298 30/05/2000 00:00:00;483,539072485298 31/05/2000 00:00:00;489,477918993339 31/05/2000 00:00:00;489,477918993339 31/05/2000 00:00:00;489,477918993339 01/06/2000 00:00:00;493,717962983253 01/06/2000 00:00:00;493,717962983253 01/06/2000 00:00:00;493,717962983253 02/06/2000 00:00:00;498,702973651199 02/06/2000 00:00:00;498,702973651199 02/06/2000 00:00:00;498,702973651199 05/06/2000 00:00:00;502,281598627908 05/06/2000 00:00:00;502,281598627908 05/06/2000 00:00:00;502,281598627908 06/06/2000 00:00:00;501,285988955399 06/06/2000 00:00:00;501,285988955399 06/06/2000 00:00:00;501,285988955399 07/06/2000 00:00:00;499,343505748197 07/06/2000 00:00:00;499,343505748197 07/06/2000 00:00:00;499,343505748197 08/06/2000 00:00:00;499,809980210142 08/06/2000 00:00:00;499,809980210142 08/06/2000 00:00:00;499,809980210142 09/06/2000 00:00:00;499,155523502339 09/06/2000 00:00:00;499,155523502339 09/06/2000 00:00:00;499,155523502339 13/06/2000 00:00:00;501,752463417344 13/06/2000 00:00:00;501,752463417344 13/06/2000 00:00:00;501,752463417344 14/06/2000 00:00:00;501,467008895855 14/06/2000 00:00:00;501,467008895855 14/06/2000 00:00:00;501,467008895855 15/06/2000 00:00:00;505,658316747955 15/06/2000 00:00:00;505,658316747955 15/06/2000 00:00:00;505,658316747955 16/06/2000 00:00:00;502,044880244234 16/06/2000 00:00:00;502,044880244234 16/06/2000 00:00:00;502,044880244234 19/06/2000 00:00:00;499,141598891534 19/06/2000 00:00:00;499,141598891534 19/06/2000 00:00:00;499,141598891534 20/06/2000 00:00:00;498,452330656721 20/06/2000 00:00:00;498,452330656721 20/06/2000 00:00:00;498,452330656721 21/06/2000 00:00:00;499,301731915784 21/06/2000 00:00:00;499,301731915784 21/06/2000 00:00:00;499,301731915784 22/06/2000 00:00:00;497,790911643515 22/06/2000 00:00:00;497,790911643515 22/06/2000 00:00:00;497,790911643515 23/06/2000 00:00:00;494,031266726350 23/06/2000 00:00:00;494,031266726350 23/06/2000 00:00:00;494,031266726350 26/06/2000 00:00:00;501,968294884810 26/06/2000 00:00:00;501,968294884810 26/06/2000 00:00:00;501,968294884810 27/06/2000 00:00:00;500,944835990693 27/06/2000 00:00:00;500,944835990693 27/06/2000 00:00:00;500,944835990693 28/06/2000 00:00:00;500,680268385411 28/06/2000 00:00:00;500,680268385411 28/06/2000 00:00:00;500,680268385411 29/06/2000 00:00:00;500,297341588292 29/06/2000 00:00:00;500,297341588292 29/06/2000 00:00:00;500,297341588292 30/06/2000 00:00:00;495,200934033912 30/06/2000 00:00:00;495,200934033912 30/06/2000 00:00:00;495,200934033912 03/07/2000 00:00:00;495,897164574128 03/07/2000 00:00:00;495,897164574128 03/07/2000 00:00:00;495,897164574128 04/07/2000 00:00:00;495,019914093456 04/07/2000 00:00:00;495,019914093456 04/07/2000 00:00:00;495,019914093456 05/07/2000 00:00:00;495,938938406541 05/07/2000 00:00:00;495,938938406541 05/07/2000 00:00:00;495,938938406541 06/07/2000 00:00:00;497,526344038233 06/07/2000 00:00:00;497,526344038233 06/07/2000 00:00:00;497,526344038233 07/07/2000 00:00:00;497,240889516745 07/07/2000 00:00:00;497,240889516745 07/07/2000 00:00:00;497,240889516745 10/07/2000 00:00:00;496,363639036073 10/07/2000 00:00:00;496,363639036073 10/07/2000 00:00:00;496,363639036073 11/07/2000 00:00:00;495,862353047117 11/07/2000 00:00:00;495,862353047117 11/07/2000 00:00:00;495,862353047117 12/07/2000 00:00:00;495,660446190455 12/07/2000 00:00:00;495,660446190455 12/07/2000 00:00:00;495,660446190455 13/07/2000 00:00:00;498,097253081210 13/07/2000 00:00:00;498,097253081210 13/07/2000 00:00:00;498,097253081210 17/07/2000 00:00:00;498,333971464883 17/07/2000 00:00:00;498,333971464883 17/07/2000 00:00:00;498,333971464883 18/07/2000 00:00:00;501,279026649996 18/07/2000 00:00:00;501,279026649996 18/07/2000 00:00:00;501,279026649996 19/07/2000 00:00:00;500,951798296095 19/07/2000 00:00:00;500,951798296095 19/07/2000 00:00:00;500,951798296095 20/07/2000 00:00:00;495,952863017345 20/07/2000 00:00:00;495,952863017345 20/07/2000 00:00:00;495,952863017345 21/07/2000 00:00:00;497,122530324908 21/07/2000 00:00:00;497,122530324908 21/07/2000 00:00:00;497,122530324908 24/07/2000 00:00:00;495,430690112183 24/07/2000 00:00:00;495,430690112183 24/07/2000 00:00:00;495,430690112183 25/07/2000 00:00:00;497,714326284091 25/07/2000 00:00:00;497,714326284091 25/07/2000 00:00:00;497,714326284091 26/07/2000 00:00:00;498,807408232230 26/07/2000 00:00:00;498,807408232230 26/07/2000 00:00:00;498,807408232230 27/07/2000 00:00:00;499,587186437272 27/07/2000 00:00:00;499,587186437272 27/07/2000 00:00:00;499,587186437272 28/07/2000 00:00:00;498,709935956600 28/07/2000 00:00:00;498,709935956600 28/07/2000 00:00:00;498,709935956600 31/07/2000 00:00:00;495,925013795736 31/07/2000 00:00:00;495,925013795736 31/07/2000 00:00:00;495,925013795736 01/08/2000 00:00:00;494,435080439674 01/08/2000 00:00:00;494,435080439674 01/08/2000 00:00:00;494,435080439674 02/08/2000 00:00:00;497,937120056960 02/08/2000 00:00:00;497,937120056960 02/08/2000 00:00:00;497,937120056960 03/08/2000 00:00:00;497,609891703059 03/08/2000 00:00:00;497,609891703059 03/08/2000 00:00:00;497,609891703059 04/08/2000 00:00:00;496,530734365724 04/08/2000 00:00:00;496,530734365724 04/08/2000 00:00:00;496,530734365724 07/08/2000 00:00:00;498,361820686492 07/08/2000 00:00:00;498,361820686492 07/08/2000 00:00:00;498,361820686492 08/08/2000 00:00:00;501,188516679768 08/08/2000 00:00:00;501,188516679768 08/08/2000 00:00:00;501,188516679768 09/08/2000 00:00:00;504,537385578206 09/08/2000 00:00:00;504,537385578206 09/08/2000 00:00:00;504,537385578206 10/08/2000 00:00:00;504,662707075445 10/08/2000 00:00:00;504,662707075445 10/08/2000 00:00:00;504,662707075445 11/08/2000 00:00:00;504,760179351075 11/08/2000 00:00:00;504,760179351075 11/08/2000 00:00:00;504,760179351075 14/08/2000 00:00:00;506,180489653115 14/08/2000 00:00:00;506,180489653115 14/08/2000 00:00:00;506,180489653115 15/08/2000 00:00:00;507,036853217581 15/08/2000 00:00:00;507,036853217581 15/08/2000 00:00:00;507,036853217581 16/08/2000 00:00:00;506,570378755636 16/08/2000 00:00:00;506,570378755636 16/08/2000 00:00:00;506,570378755636 17/08/2000 00:00:00;505,679203664160 17/08/2000 00:00:00;505,679203664160 17/08/2000 00:00:00;505,679203664160 18/08/2000 00:00:00;506,354547288169 18/08/2000 00:00:00;506,354547288169 18/08/2000 00:00:00;506,354547288169 21/08/2000 00:00:00;505,275389950835 21/08/2000 00:00:00;505,275389950835 21/08/2000 00:00:00;505,275389950835 22/08/2000 00:00:00;509,264790946271 22/08/2000 00:00:00;509,264790946271 22/08/2000 00:00:00;509,264790946271 23/08/2000 00:00:00;510,413571337627 23/08/2000 00:00:00;510,413571337627 23/08/2000 00:00:00;510,413571337627 24/08/2000 00:00:00;512,209846131384 24/08/2000 00:00:00;512,209846131384 24/08/2000 00:00:00;512,209846131384 25/08/2000 00:00:00;513,003548947230 25/08/2000 00:00:00;513,003548947230 25/08/2000 00:00:00;513,003548947230 28/08/2000 00:00:00;521,246918543386 28/08/2000 00:00:00;521,246918543386 28/08/2000 00:00:00;521,246918543386 29/08/2000 00:00:00;529,170022091042 29/08/2000 00:00:00;529,170022091042 29/08/2000 00:00:00;529,170022091042 30/08/2000 00:00:00;531,787848922253 30/08/2000 00:00:00;531,787848922253 30/08/2000 00:00:00;531,787848922253 31/08/2000 00:00:00;529,629534247584 31/08/2000 00:00:00;529,629534247584 31/08/2000 00:00:00;529,629534247584 01/09/2000 00:00:00;535,373436204365 01/09/2000 00:00:00;535,373436204365 01/09/2000 00:00:00;535,373436204365 04/09/2000 00:00:00;537,232371746741 04/09/2000 00:00:00;537,232371746741 04/09/2000 00:00:00;537,232371746741 05/09/2000 00:00:00;540,671750615407 05/09/2000 00:00:00;540,671750615407 05/09/2000 00:00:00;540,671750615407 06/09/2000 00:00:00;538,854588905444 06/09/2000 00:00:00;538,854588905444 06/09/2000 00:00:00;538,854588905444 07/09/2000 00:00:00;537,100087944100 07/09/2000 00:00:00;537,100087944100 07/09/2000 00:00:00;537,100087944100 08/09/2000 00:00:00;541,792681785155 08/09/2000 00:00:00;541,792681785155 08/09/2000 00:00:00;541,792681785155 11/09/2000 00:00:00;539,745763996920 11/09/2000 00:00:00;539,745763996920 11/09/2000 00:00:00;539,745763996920 12/09/2000 00:00:00;536,445631236297 12/09/2000 00:00:00;536,445631236297 12/09/2000 00:00:00;536,445631236297 13/09/2000 00:00:00;534,879112520811 13/09/2000 00:00:00;534,879112520811 13/09/2000 00:00:00;534,879112520811 14/09/2000 00:00:00;527,707937956588 14/09/2000 00:00:00;527,707937956588 14/09/2000 00:00:00;527,707937956588 15/09/2000 00:00:00;529,204833618052 15/09/2000 00:00:00;529,204833618052 15/09/2000 00:00:00;529,204833618052 18/09/2000 00:00:00;529,253569755867 18/09/2000 00:00:00;529,253569755867 18/09/2000 00:00:00;529,253569755867 19/09/2000 00:00:00;519,798759019736 19/09/2000 00:00:00;519,798759019736 19/09/2000 00:00:00;519,798759019736 20/09/2000 00:00:00;522,145055940264 20/09/2000 00:00:00;522,145055940264 20/09/2000 00:00:00;522,145055940264 21/09/2000 00:00:00;518,336674885283 21/09/2000 00:00:00;518,336674885283 21/09/2000 00:00:00;518,336674885283 22/09/2000 00:00:00;501,487895812060 22/09/2000 00:00:00;501,487895812060 22/09/2000 00:00:00;501,487895812060 25/09/2000 00:00:00;513,275078857914 25/09/2000 00:00:00;513,275078857914 25/09/2000 00:00:00;513,275078857914 26/09/2000 00:00:00;520,070288930420 26/09/2000 00:00:00;520,070288930420 26/09/2000 00:00:00;520,070288930420 27/09/2000 00:00:00;513,421287271359 27/09/2000 00:00:00;513,421287271359 27/09/2000 00:00:00;513,421287271359 28/09/2000 00:00:00;513,302928079523 28/09/2000 00:00:00;513,302928079523 28/09/2000 00:00:00;513,302928079523 29/09/2000 00:00:00;515,475167364996 29/09/2000 00:00:00;515,475167364996 29/09/2000 00:00:00;515,475167364996 02/10/2000 00:00:00;513,121908139066 02/10/2000 00:00:00;513,121908139066 02/10/2000 00:00:00;513,121908139066 03/10/2000 00:00:00;517,361952128981 03/10/2000 00:00:00;517,361952128981 03/10/2000 00:00:00;517,361952128981 04/10/2000 00:00:00;519,492417582041 04/10/2000 00:00:00;519,492417582041 04/10/2000 00:00:00;519,492417582041 05/10/2000 00:00:00;519,722173660312 05/10/2000 00:00:00;519,722173660312 05/10/2000 00:00:00;519,722173660312 06/10/2000 00:00:00;521,017162465114 06/10/2000 00:00:00;521,017162465114 06/10/2000 00:00:00;521,017162465114 09/10/2000 00:00:00;515,941641826940 09/10/2000 00:00:00;515,941641826940 09/10/2000 00:00:00;515,941641826940 10/10/2000 00:00:00;511,109801877842 10/10/2000 00:00:00;511,109801877842 10/10/2000 00:00:00;511,109801877842 11/10/2000 00:00:00;507,997651363078 11/10/2000 00:00:00;507,997651363078 11/10/2000 00:00:00;507,997651363078 12/10/2000 00:00:00;499,169448113141 12/10/2000 00:00:00;499,169448113141 12/10/2000 00:00:00;499,169448113141 13/10/2000 00:00:00;491,065324625029 13/10/2000 00:00:00;491,065324625029 13/10/2000 00:00:00;491,065324625029 16/10/2000 00:00:00;502,761997700655 16/10/2000 00:00:00;502,761997700655 16/10/2000 00:00:00;502,761997700655 17/10/2000 00:00:00;500,151133174845 17/10/2000 00:00:00;500,151133174845 17/10/2000 00:00:00;500,151133174845 18/10/2000 00:00:00;499,315656526586 18/10/2000 00:00:00;499,315656526586 18/10/2000 00:00:00;499,315656526586 19/10/2000 00:00:00;493,766699121066 19/10/2000 00:00:00;493,766699121066 19/10/2000 00:00:00;493,766699121066 20/10/2000 00:00:00;504,509536356596 20/10/2000 00:00:00;504,509536356596 20/10/2000 00:00:00;504,509536356596 23/10/2000 00:00:00;510,873083494169 23/10/2000 00:00:00;510,873083494169 23/10/2000 00:00:00;510,873083494169 24/10/2000 00:00:00;510,866121188767 24/10/2000 00:00:00;510,866121188767 24/10/2000 00:00:00;510,866121188767 25/10/2000 00:00:00;518,837960874238 25/10/2000 00:00:00;518,837960874238 25/10/2000 00:00:00;518,837960874238 26/10/2000 00:00:00;514,333349279041 26/10/2000 00:00:00;514,333349279041 26/10/2000 00:00:00;514,333349279041 27/10/2000 00:00:00;516,066963324179 27/10/2000 00:00:00;516,066963324179 27/10/2000 00:00:00;516,066963324179 30/10/2000 00:00:00;522,527982737382 30/10/2000 00:00:00;522,527982737382 30/10/2000 00:00:00;522,527982737382 31/10/2000 00:00:00;522,409623545545 31/10/2000 00:00:00;522,409623545545 31/10/2000 00:00:00;522,409623545545 01/11/2000 00:00:00;525,821153192603 01/11/2000 00:00:00;525,821153192603 01/11/2000 00:00:00;525,821153192603 02/11/2000 00:00:00;527,164878135219 02/11/2000 00:00:00;527,164878135219 02/11/2000 00:00:00;527,164878135219 03/11/2000 00:00:00;527,777561010609 03/11/2000 00:00:00;527,777561010609 03/11/2000 00:00:00;527,777561010609 06/11/2000 00:00:00;527,861108675435 06/11/2000 00:00:00;527,861108675435 06/11/2000 00:00:00;527,861108675435 07/11/2000 00:00:00;528,954190623574 07/11/2000 00:00:00;528,954190623574 07/11/2000 00:00:00;528,954190623574 08/11/2000 00:00:00;531,676452035818 08/11/2000 00:00:00;531,676452035818 08/11/2000 00:00:00;531,676452035818 09/11/2000 00:00:00;529,204833618051 09/11/2000 00:00:00;529,204833618051 09/11/2000 00:00:00;529,204833618051 10/11/2000 00:00:00;526,621818313851 10/11/2000 00:00:00;526,621818313851 10/11/2000 00:00:00;526,621818313851 13/11/2000 00:00:00;518,329712579880 13/11/2000 00:00:00;518,329712579880 13/11/2000 00:00:00;518,329712579880 14/11/2000 00:00:00;514,848559878801 14/11/2000 00:00:00;514,848559878801 14/11/2000 00:00:00;514,848559878801 15/11/2000 00:00:00;520,453215727538 15/11/2000 00:00:00;520,453215727538 15/11/2000 00:00:00;520,453215727538 16/11/2000 00:00:00;523,384346301847 16/11/2000 00:00:00;523,384346301847 16/11/2000 00:00:00;523,384346301847 17/11/2000 00:00:00;520,265233481680 17/11/2000 00:00:00;520,265233481680 17/11/2000 00:00:00;520,265233481680 20/11/2000 00:00:00;522,068470580839 20/11/2000 00:00:00;522,068470580839 20/11/2000 00:00:00;522,068470580839 21/11/2000 00:00:00;519,241774587563 21/11/2000 00:00:00;519,241774587563 21/11/2000 00:00:00;519,241774587563 22/11/2000 00:00:00;519,854457462953 22/11/2000 00:00:00;519,854457462953 22/11/2000 00:00:00;519,854457462953 23/11/2000 00:00:00;515,858094162114 23/11/2000 00:00:00;515,858094162114 23/11/2000 00:00:00;515,858094162114 24/11/2000 00:00:00;517,536009764034 24/11/2000 00:00:00;517,536009764034 24/11/2000 00:00:00;517,536009764034 27/11/2000 00:00:00;520,258271176278 27/11/2000 00:00:00;520,258271176278 27/11/2000 00:00:00;520,258271176278 28/11/2000 00:00:00;522,834324175076 28/11/2000 00:00:00;522,834324175076 28/11/2000 00:00:00;522,834324175076 29/11/2000 00:00:00;519,986741265593 29/11/2000 00:00:00;519,986741265593 29/11/2000 00:00:00;519,986741265593 30/11/2000 00:00:00;517,354989823578 30/11/2000 00:00:00;517,354989823578 30/11/2000 00:00:00;517,354989823578 01/12/2000 00:00:00;516,053038713374 01/12/2000 00:00:00;516,053038713374 01/12/2000 00:00:00;516,053038713374 04/12/2000 00:00:00;516,247983264634 04/12/2000 00:00:00;516,247983264634 04/12/2000 00:00:00;516,247983264634 05/12/2000 00:00:00;512,175034604372 05/12/2000 00:00:00;512,175034604372 05/12/2000 00:00:00;512,175034604372 06/12/2000 00:00:00;518,817073958031 06/12/2000 00:00:00;518,817073958031 06/12/2000 00:00:00;518,817073958031 07/12/2000 00:00:00;510,371797505213 07/12/2000 00:00:00;510,371797505213 07/12/2000 00:00:00;510,371797505213 08/12/2000 00:00:00;508,387540465598 08/12/2000 00:00:00;508,387540465598 08/12/2000 00:00:00;508,387540465598 11/12/2000 00:00:00;505,964658185646 11/12/2000 00:00:00;505,964658185646 11/12/2000 00:00:00;505,964658185646 12/12/2000 00:00:00;501,028383655516 12/12/2000 00:00:00;501,028383655516 12/12/2000 00:00:00;501,028383655516 13/12/2000 00:00:00;498,793483621423 13/12/2000 00:00:00;498,793483621423 13/12/2000 00:00:00;498,793483621423 14/12/2000 00:00:00;499,649847185889 14/12/2000 00:00:00;499,649847185889 14/12/2000 00:00:00;499,649847185889 15/12/2000 00:00:00;497,958006973164 15/12/2000 00:00:00;497,958006973164 15/12/2000 00:00:00;497,958006973164 18/12/2000 00:00:00;493,655302234631 18/12/2000 00:00:00;493,655302234631 18/12/2000 00:00:00;493,655302234631 19/12/2000 00:00:00;494,804082625987 19/12/2000 00:00:00;494,804082625987 19/12/2000 00:00:00;494,804082625987 20/12/2000 00:00:00;491,218495343875 20/12/2000 00:00:00;491,218495343875 20/12/2000 00:00:00;491,218495343875 21/12/2000 00:00:00;479,995259035596 21/12/2000 00:00:00;479,995259035596 21/12/2000 00:00:00;479,995259035596 22/12/2000 00:00:00;483,211844131393 22/12/2000 00:00:00;483,211844131393 22/12/2000 00:00:00;483,211844131393 27/12/2000 00:00:00;484,743551319868 27/12/2000 00:00:00;484,743551319868 27/12/2000 00:00:00;484,743551319868 28/12/2000 00:00:00;490,995701571006 28/12/2000 00:00:00;490,995701571006 28/12/2000 00:00:00;490,995701571006 29/12/2000 00:00:00;500,833439104256 29/12/2000 00:00:00;500,833439104256 29/12/2000 00:00:00;500,833439104256 02/01/2001 00:00:00;503,458228240869 02/01/2001 00:00:00;503,458228240869 02/01/2001 00:00:00;503,458228240869 03/01/2001 00:00:00;500,262530061279 03/01/2001 00:00:00;500,262530061279 03/01/2001 00:00:00;500,262530061279 04/01/2001 00:00:00;507,273571601252 04/01/2001 00:00:00;507,273571601252 04/01/2001 00:00:00;507,273571601252 05/01/2001 00:00:00;503,527851294891 05/01/2001 00:00:00;503,527851294891 05/01/2001 00:00:00;503,527851294891 08/01/2001 00:00:00;501,766388028145 08/01/2001 00:00:00;501,766388028145 08/01/2001 00:00:00;501,766388028145 09/01/2001 00:00:00;498,173838440631 09/01/2001 00:00:00;498,173838440631 09/01/2001 00:00:00;498,173838440631 10/01/2001 00:00:00;494,073040558760 10/01/2001 00:00:00;494,073040558760 10/01/2001 00:00:00;494,073040558760 11/01/2001 00:00:00;496,147807568603 11/01/2001 00:00:00;496,147807568603 11/01/2001 00:00:00;496,147807568603 12/01/2001 00:00:00;503,172773719381 12/01/2001 00:00:00;503,172773719381 12/01/2001 00:00:00;503,172773719381 15/01/2001 00:00:00;515,370732783962 15/01/2001 00:00:00;515,370732783962 15/01/2001 00:00:00;515,370732783962 16/01/2001 00:00:00;523,307760942422 16/01/2001 00:00:00;523,307760942422 16/01/2001 00:00:00;523,307760942422 17/01/2001 00:00:00;521,170333183960 17/01/2001 00:00:00;521,170333183960 17/01/2001 00:00:00;521,170333183960 18/01/2001 00:00:00;528,383281580596 18/01/2001 00:00:00;528,383281580596 18/01/2001 00:00:00;528,383281580596 19/01/2001 00:00:00;532,811307816368 19/01/2001 00:00:00;532,811307816368 19/01/2001 00:00:00;532,811307816368 22/01/2001 00:00:00;538,617870521768 22/01/2001 00:00:00;538,617870521768 22/01/2001 00:00:00;538,617870521768 23/01/2001 00:00:00;538,193169892236 23/01/2001 00:00:00;538,193169892236 23/01/2001 00:00:00;538,193169892236 24/01/2001 00:00:00;537,162748692717 24/01/2001 00:00:00;537,162748692717 24/01/2001 00:00:00;537,162748692717 25/01/2001 00:00:00;543,073745979149 25/01/2001 00:00:00;543,073745979149 25/01/2001 00:00:00;543,073745979149 26/01/2001 00:00:00;540,985054358502 26/01/2001 00:00:00;540,985054358502 26/01/2001 00:00:00;540,985054358502 29/01/2001 00:00:00;548,936007127767 29/01/2001 00:00:00;548,936007127767 29/01/2001 00:00:00;548,936007127767 30/01/2001 00:00:00;553,203900339290 30/01/2001 00:00:00;553,203900339290 30/01/2001 00:00:00;553,203900339290 31/01/2001 00:00:00;556,573656153934 31/01/2001 00:00:00;556,573656153934 31/01/2001 00:00:00;556,573656153934 01/02/2001 00:00:00;557,966117234366 01/02/2001 00:00:00;557,966117234366 01/02/2001 00:00:00;557,966117234366 02/02/2001 00:00:00;557,993966455974 02/02/2001 00:00:00;557,993966455974 02/02/2001 00:00:00;557,993966455974 05/02/2001 00:00:00;555,320441181546 05/02/2001 00:00:00;555,320441181546 05/02/2001 00:00:00;555,320441181546 06/02/2001 00:00:00;558,808556188027 06/02/2001 00:00:00;558,808556188027 06/02/2001 00:00:00;558,808556188027 07/02/2001 00:00:00;560,347225681904 07/02/2001 00:00:00;560,347225681904 07/02/2001 00:00:00;560,347225681904 08/02/2001 00:00:00;553,489354860778 08/02/2001 00:00:00;553,489354860778 08/02/2001 00:00:00;553,489354860778 09/02/2001 00:00:00;559,483899812036 09/02/2001 00:00:00;559,483899812036 09/02/2001 00:00:00;559,483899812036 12/02/2001 00:00:00;556,768600705194 12/02/2001 00:00:00;556,768600705194 12/02/2001 00:00:00;556,768600705194 13/02/2001 00:00:00;561,238400773380 13/02/2001 00:00:00;561,238400773380 13/02/2001 00:00:00;561,238400773380 14/02/2001 00:00:00;560,625717897990 14/02/2001 00:00:00;560,625717897990 14/02/2001 00:00:00;560,625717897990 15/02/2001 00:00:00;562,693522602431 15/02/2001 00:00:00;562,693522602431 15/02/2001 00:00:00;562,693522602431 16/02/2001 00:00:00;565,854409255011 16/02/2001 00:00:00;565,854409255011 16/02/2001 00:00:00;565,854409255011 19/02/2001 00:00:00;559,755429722720 19/02/2001 00:00:00;559,755429722720 19/02/2001 00:00:00;559,755429722720 20/02/2001 00:00:00;556,573656153934 20/02/2001 00:00:00;556,573656153934 20/02/2001 00:00:00;556,573656153934 21/02/2001 00:00:00;552,382348301834 21/02/2001 00:00:00;552,382348301834 21/02/2001 00:00:00;552,382348301834 22/02/2001 00:00:00;546,053612691272 22/02/2001 00:00:00;546,053612691272 22/02/2001 00:00:00;546,053612691272 23/02/2001 00:00:00;542,920575260301 23/02/2001 00:00:00;542,920575260301 23/02/2001 00:00:00;542,920575260301 26/02/2001 00:00:00;541,716096425728 26/02/2001 00:00:00;541,716096425728 26/02/2001 00:00:00;541,716096425728 27/02/2001 00:00:00;541,312282712403 27/02/2001 00:00:00;541,312282712403 27/02/2001 00:00:00;541,312282712403 28/02/2001 00:00:00;539,669178637493 28/02/2001 00:00:00;539,669178637493 28/02/2001 00:00:00;539,669178637493 01/03/2001 00:00:00;534,301241172429 01/03/2001 00:00:00;534,301241172429 01/03/2001 00:00:00;534,301241172429 02/03/2001 00:00:00;532,463192546259 02/03/2001 00:00:00;532,463192546259 02/03/2001 00:00:00;532,463192546259 05/03/2001 00:00:00;529,378891253103 05/03/2001 00:00:00;529,378891253103 05/03/2001 00:00:00;529,378891253103 06/03/2001 00:00:00;534,628469526331 06/03/2001 00:00:00;534,628469526331 06/03/2001 00:00:00;534,628469526331 07/03/2001 00:00:00;540,079954656220 07/03/2001 00:00:00;540,079954656220 07/03/2001 00:00:00;540,079954656220 08/03/2001 00:00:00;540,845808250458 08/03/2001 00:00:00;540,845808250458 08/03/2001 00:00:00;540,845808250458 09/03/2001 00:00:00;538,652682048778 09/03/2001 00:00:00;538,652682048778 09/03/2001 00:00:00;538,652682048778 12/03/2001 00:00:00;536,313347433653 12/03/2001 00:00:00;536,313347433653 12/03/2001 00:00:00;536,313347433653 13/03/2001 00:00:00;522,082395191641 13/03/2001 00:00:00;522,082395191641 13/03/2001 00:00:00;522,082395191641 14/03/2001 00:00:00;519,931042822374 14/03/2001 00:00:00;519,931042822374 14/03/2001 00:00:00;519,931042822374 15/03/2001 00:00:00;506,633039504252 15/03/2001 00:00:00;506,633039504252 15/03/2001 00:00:00;506,633039504252 16/03/2001 00:00:00;508,659070376280 16/03/2001 00:00:00;508,659070376280 16/03/2001 00:00:00;508,659070376280 19/03/2001 00:00:00;500,178982396451 19/03/2001 00:00:00;500,178982396451 19/03/2001 00:00:00;500,178982396451 20/03/2001 00:00:00;499,984037845191 20/03/2001 00:00:00;499,984037845191 20/03/2001 00:00:00;499,984037845191 21/03/2001 00:00:00;491,350779146515 21/03/2001 00:00:00;491,350779146515 21/03/2001 00:00:00;491,350779146515 22/03/2001 00:00:00;484,736589014464 22/03/2001 00:00:00;484,736589014464 22/03/2001 00:00:00;484,736589014464 23/03/2001 00:00:00;479,271179273770 23/03/2001 00:00:00;479,271179273770 23/03/2001 00:00:00;479,271179273770 26/03/2001 00:00:00;486,950602132350 26/03/2001 00:00:00;486,950602132350 26/03/2001 00:00:00;486,950602132350 27/03/2001 00:00:00;495,298406309538 27/03/2001 00:00:00;495,298406309538 27/03/2001 00:00:00;495,298406309538 28/03/2001 00:00:00;501,654991141709 28/03/2001 00:00:00;501,654991141709 28/03/2001 00:00:00;501,654991141709 29/03/2001 00:00:00;497,860534697532 29/03/2001 00:00:00;497,860534697532 29/03/2001 00:00:00;497,860534697532 30/03/2001 00:00:00;501,411310452633 30/03/2001 00:00:00;501,411310452633 30/03/2001 00:00:00;501,411310452633 02/04/2001 00:00:00;502,671487730424 02/04/2001 00:00:00;502,671487730424 02/04/2001 00:00:00;502,671487730424 03/04/2001 00:00:00;500,826476798852 03/04/2001 00:00:00;500,826476798852 03/04/2001 00:00:00;500,826476798852 04/04/2001 00:00:00;487,716455726588 04/04/2001 00:00:00;487,716455726588 04/04/2001 00:00:00;487,716455726588 05/04/2001 00:00:00;491,392552978927 05/04/2001 00:00:00;491,392552978927 05/04/2001 00:00:00;491,392552978927 06/04/2001 00:00:00;500,137208564038 06/04/2001 00:00:00;500,137208564038 06/04/2001 00:00:00;500,137208564038 09/04/2001 00:00:00;490,459604055038 09/04/2001 00:00:00;490,459604055038 09/04/2001 00:00:00;490,459604055038 10/04/2001 00:00:00;491,114060762841 10/04/2001 00:00:00;491,114060762841 10/04/2001 00:00:00;491,114060762841 11/04/2001 00:00:00;495,054725620462 11/04/2001 00:00:00;495,054725620462 11/04/2001 00:00:00;495,054725620462 12/04/2001 00:00:00;495,333217836549 12/04/2001 00:00:00;495,333217836549 12/04/2001 00:00:00;495,333217836549 17/04/2001 00:00:00;496,468073617100 17/04/2001 00:00:00;496,468073617100 17/04/2001 00:00:00;496,468073617100 18/04/2001 00:00:00;497,094681103295 18/04/2001 00:00:00;497,094681103295 18/04/2001 00:00:00;497,094681103295 19/04/2001 00:00:00;503,235434467998 19/04/2001 00:00:00;503,235434467998 19/04/2001 00:00:00;503,235434467998 20/04/2001 00:00:00;501,759425722741 20/04/2001 00:00:00;501,759425722741 20/04/2001 00:00:00;501,759425722741 23/04/2001 00:00:00;498,382707602694 23/04/2001 00:00:00;498,382707602694 23/04/2001 00:00:00;498,382707602694 24/04/2001 00:00:00;496,558583587328 24/04/2001 00:00:00;496,558583587328 24/04/2001 00:00:00;496,558583587328 25/04/2001 00:00:00;499,900490180364 25/04/2001 00:00:00;499,900490180364 25/04/2001 00:00:00;499,900490180364 26/04/2001 00:00:00;501,216365901372 26/04/2001 00:00:00;501,216365901372 26/04/2001 00:00:00;501,216365901372 27/04/2001 00:00:00;502,225900184685 27/04/2001 00:00:00;502,225900184685 27/04/2001 00:00:00;502,225900184685 30/04/2001 00:00:00;509,995833013494 30/04/2001 00:00:00;509,995833013494 30/04/2001 00:00:00;509,995833013494 02/05/2001 00:00:00;519,095566174114 02/05/2001 00:00:00;519,095566174114 02/05/2001 00:00:00;519,095566174114 03/05/2001 00:00:00;520,223459649264 03/05/2001 00:00:00;520,223459649264 03/05/2001 00:00:00;520,223459649264 04/05/2001 00:00:00;515,217562065112 04/05/2001 00:00:00;515,217562065112 04/05/2001 00:00:00;515,217562065112 07/05/2001 00:00:00;519,729135965711 07/05/2001 00:00:00;519,729135965711 07/05/2001 00:00:00;519,729135965711 08/05/2001 00:00:00;520,891840967871 08/05/2001 00:00:00;520,891840967871 08/05/2001 00:00:00;520,891840967871 09/05/2001 00:00:00;521,762129143141 09/05/2001 00:00:00;521,762129143141 09/05/2001 00:00:00;521,762129143141 10/05/2001 00:00:00;519,067716952506 10/05/2001 00:00:00;519,067716952506 10/05/2001 00:00:00;519,067716952506 11/05/2001 00:00:00;524,971751933536 11/05/2001 00:00:00;524,971751933536 11/05/2001 00:00:00;524,971751933536 14/05/2001 00:00:00;530,277028649980 14/05/2001 00:00:00;530,277028649980 14/05/2001 00:00:00;530,277028649980 15/05/2001 00:00:00;530,374500925611 15/05/2001 00:00:00;530,374500925611 15/05/2001 00:00:00;530,374500925611 16/05/2001 00:00:00;534,301241172428 16/05/2001 00:00:00;534,301241172428 16/05/2001 00:00:00;534,301241172428 17/05/2001 00:00:00;538,708380491994 17/05/2001 00:00:00;538,708380491994 17/05/2001 00:00:00;538,708380491994 18/05/2001 00:00:00;537,441240908801 18/05/2001 00:00:00;537,441240908801 18/05/2001 00:00:00;537,441240908801 21/05/2001 00:00:00;538,081773005800 21/05/2001 00:00:00;538,081773005800 21/05/2001 00:00:00;538,081773005800 22/05/2001 00:00:00;539,662216332090 22/05/2001 00:00:00;539,662216332090 22/05/2001 00:00:00;539,662216332090 23/05/2001 00:00:00;540,240087680469 23/05/2001 00:00:00;540,240087680469 23/05/2001 00:00:00;540,240087680469 24/05/2001 00:00:00;540,783147501837 24/05/2001 00:00:00;540,783147501837 24/05/2001 00:00:00;540,783147501837 25/05/2001 00:00:00;544,828246940491 25/05/2001 00:00:00;544,828246940491 25/05/2001 00:00:00;544,828246940491 28/05/2001 00:00:00;544,730774664861 28/05/2001 00:00:00;544,730774664861 28/05/2001 00:00:00;544,730774664861 29/05/2001 00:00:00;543,212992087190 29/05/2001 00:00:00;543,212992087190 29/05/2001 00:00:00;543,212992087190 30/05/2001 00:00:00;541,660397982509 30/05/2001 00:00:00;541,660397982509 30/05/2001 00:00:00;541,660397982509 31/05/2001 00:00:00;535,324700066545 31/05/2001 00:00:00;535,324700066545 31/05/2001 00:00:00;535,324700066545 01/06/2001 00:00:00;537,796318484311 01/06/2001 00:00:00;537,796318484311 01/06/2001 00:00:00;537,796318484311 05/06/2001 00:00:00;536,731085757781 05/06/2001 00:00:00;536,731085757781 05/06/2001 00:00:00;536,731085757781 06/06/2001 00:00:00;539,223591091753 06/06/2001 00:00:00;539,223591091753 06/06/2001 00:00:00;539,223591091753 07/06/2001 00:00:00;539,126118816123 07/06/2001 00:00:00;539,126118816123 07/06/2001 00:00:00;539,126118816123 08/06/2001 00:00:00;540,330597650696 08/06/2001 00:00:00;540,330597650696 08/06/2001 00:00:00;540,330597650696 11/06/2001 00:00:00;539,049533456699 11/06/2001 00:00:00;539,049533456699 11/06/2001 00:00:00;539,049533456699 12/06/2001 00:00:00;534,809489466785 12/06/2001 00:00:00;534,809489466785 12/06/2001 00:00:00;534,809489466785 13/06/2001 00:00:00;529,935875685274 13/06/2001 00:00:00;529,935875685274 13/06/2001 00:00:00;529,935875685274 14/06/2001 00:00:00;529,587760415166 14/06/2001 00:00:00;529,587760415166 14/06/2001 00:00:00;529,587760415166 15/06/2001 00:00:00;523,551441631495 15/06/2001 00:00:00;523,551441631495 15/06/2001 00:00:00;523,551441631495 18/06/2001 00:00:00;517,250555242542 18/06/2001 00:00:00;517,250555242542 18/06/2001 00:00:00;517,250555242542 19/06/2001 00:00:00;511,819957028858 19/06/2001 00:00:00;511,819957028858 19/06/2001 00:00:00;511,819957028858 20/06/2001 00:00:00;511,757296280239 20/06/2001 00:00:00;511,757296280239 20/06/2001 00:00:00;511,757296280239 21/06/2001 00:00:00;506,883682498728 21/06/2001 00:00:00;506,883682498728 21/06/2001 00:00:00;506,883682498728 22/06/2001 00:00:00;505,024746956352 22/06/2001 00:00:00;505,024746956352 22/06/2001 00:00:00;505,024746956352 25/06/2001 00:00:00;499,364392664397 25/06/2001 00:00:00;499,364392664397 25/06/2001 00:00:00;499,364392664397 26/06/2001 00:00:00;500,868250631263 26/06/2001 00:00:00;500,868250631263 26/06/2001 00:00:00;500,868250631263 27/06/2001 00:00:00;497,122530324902 27/06/2001 00:00:00;497,122530324902 27/06/2001 00:00:00;497,122530324902 28/06/2001 00:00:00;497,178228768119 28/06/2001 00:00:00;497,178228768119 28/06/2001 00:00:00;497,178228768119 29/06/2001 00:00:00;500,464436917938 29/06/2001 00:00:00;500,464436917938 29/06/2001 00:00:00;500,464436917938 02/07/2001 00:00:00;502,525279316977 02/07/2001 00:00:00;502,525279316977 02/07/2001 00:00:00;502,525279316977 03/07/2001 00:00:00;503,103150665356 03/07/2001 00:00:00;503,103150665356 03/07/2001 00:00:00;503,103150665356 04/07/2001 00:00:00;501,543594255272 04/07/2001 00:00:00;501,543594255272 04/07/2001 00:00:00;501,543594255272 05/07/2001 00:00:00;501,849935692967 05/07/2001 00:00:00;501,849935692967 05/07/2001 00:00:00;501,849935692967 06/07/2001 00:00:00;500,053660899210 06/07/2001 00:00:00;500,053660899210 06/07/2001 00:00:00;500,053660899210 09/07/2001 00:00:00;496,878849635826 09/07/2001 00:00:00;496,878849635826 09/07/2001 00:00:00;496,878849635826 10/07/2001 00:00:00;498,111177692008 10/07/2001 00:00:00;498,111177692008 10/07/2001 00:00:00;498,111177692008 11/07/2001 00:00:00;493,523018431986 11/07/2001 00:00:00;493,523018431986 11/07/2001 00:00:00;493,523018431986 12/07/2001 00:00:00;492,652730256716 12/07/2001 00:00:00;492,652730256716 12/07/2001 00:00:00;492,652730256716 13/07/2001 00:00:00;495,124348674482 13/07/2001 00:00:00;495,124348674482 13/07/2001 00:00:00;495,124348674482 16/07/2001 00:00:00;494,240135888408 16/07/2001 00:00:00;494,240135888408 16/07/2001 00:00:00;494,240135888408 17/07/2001 00:00:00;491,935612800294 17/07/2001 00:00:00;491,935612800294 17/07/2001 00:00:00;491,935612800294 18/07/2001 00:00:00;487,953174110259 18/07/2001 00:00:00;487,953174110259 18/07/2001 00:00:00;487,953174110259 19/07/2001 00:00:00;487,041112102576 19/07/2001 00:00:00;487,041112102576 19/07/2001 00:00:00;487,041112102576 20/07/2001 00:00:00;487,396189678087 20/07/2001 00:00:00;487,396189678087 20/07/2001 00:00:00;487,396189678087 23/07/2001 00:00:00;486,115125484089 23/07/2001 00:00:00;486,115125484089 23/07/2001 00:00:00;486,115125484089 24/07/2001 00:00:00;484,541644463202 24/07/2001 00:00:00;484,541644463202 24/07/2001 00:00:00;484,541644463202 25/07/2001 00:00:00;484,458096798376 25/07/2001 00:00:00;484,458096798376 25/07/2001 00:00:00;484,458096798376 26/07/2001 00:00:00;482,049139129229 26/07/2001 00:00:00;482,049139129229 26/07/2001 00:00:00;482,049139129229 27/07/2001 00:00:00;482,724482753238 27/07/2001 00:00:00;482,724482753238 27/07/2001 00:00:00;482,724482753238 30/07/2001 00:00:00;483,371977155639 30/07/2001 00:00:00;483,371977155639 30/07/2001 00:00:00;483,371977155639 31/07/2001 00:00:00;480,837697989253 31/07/2001 00:00:00;480,837697989253 31/07/2001 00:00:00;480,837697989253 01/08/2001 00:00:00;483,678318593334 01/08/2001 00:00:00;483,678318593334 01/08/2001 00:00:00;483,678318593334 02/08/2001 00:00:00;484,325812995734 02/08/2001 00:00:00;484,325812995734 02/08/2001 00:00:00;484,325812995734 03/08/2001 00:00:00;487,424038899695 03/08/2001 00:00:00;487,424038899695 03/08/2001 00:00:00;487,424038899695 06/08/2001 00:00:00;484,451134492973 06/08/2001 00:00:00;484,451134492973 06/08/2001 00:00:00;484,451134492973 07/08/2001 00:00:00;485,196101171004 07/08/2001 00:00:00;485,196101171004 07/08/2001 00:00:00;485,196101171004 08/08/2001 00:00:00;483,190957215183 08/08/2001 00:00:00;483,190957215183 08/08/2001 00:00:00;483,190957215183 09/08/2001 00:00:00;480,148429754439 09/08/2001 00:00:00;480,148429754439 09/08/2001 00:00:00;480,148429754439 10/08/2001 00:00:00;479,605369933071 10/08/2001 00:00:00;479,605369933071 10/08/2001 00:00:00;479,605369933071 13/08/2001 00:00:00;480,726301102818 13/08/2001 00:00:00;480,726301102818 13/08/2001 00:00:00;480,726301102818 14/08/2001 00:00:00;482,975125747716 14/08/2001 00:00:00;482,975125747716 14/08/2001 00:00:00;482,975125747716 15/08/2001 00:00:00;483,351090239432 15/08/2001 00:00:00;483,351090239432 15/08/2001 00:00:00;483,351090239432 16/08/2001 00:00:00;484,193529193093 16/08/2001 00:00:00;484,193529193093 16/08/2001 00:00:00;484,193529193093 17/08/2001 00:00:00;482,174460626467 17/08/2001 00:00:00;482,174460626467 17/08/2001 00:00:00;482,174460626467 20/08/2001 00:00:00;480,225015113863 20/08/2001 00:00:00;480,225015113863 20/08/2001 00:00:00;480,225015113863 21/08/2001 00:00:00;479,027498584692 21/08/2001 00:00:00;479,027498584692 21/08/2001 00:00:00;479,027498584692 22/08/2001 00:00:00;477,683773642075 22/08/2001 00:00:00;477,683773642075 22/08/2001 00:00:00;477,683773642075 23/08/2001 00:00:00;479,835126011342 23/08/2001 00:00:00;479,835126011342 23/08/2001 00:00:00;479,835126011342 24/08/2001 00:00:00;476,326124088654 24/08/2001 00:00:00;476,326124088654 24/08/2001 00:00:00;476,326124088654 27/08/2001 00:00:00;477,593263671847 27/08/2001 00:00:00;477,593263671847 27/08/2001 00:00:00;477,593263671847 28/08/2001 00:00:00;477,788208223107 28/08/2001 00:00:00;477,788208223107 28/08/2001 00:00:00;477,788208223107 29/08/2001 00:00:00;477,161600736913 29/08/2001 00:00:00;477,161600736913 29/08/2001 00:00:00;477,161600736913 30/08/2001 00:00:00;477,022354628870 30/08/2001 00:00:00;477,022354628870 30/08/2001 00:00:00;477,022354628870 31/08/2001 00:00:00;473,805769533073 31/08/2001 00:00:00;473,805769533073 31/08/2001 00:00:00;473,805769533073 03/09/2001 00:00:00;469,962576951082 03/09/2001 00:00:00;469,962576951082 03/09/2001 00:00:00;469,962576951082 04/09/2001 00:00:00;462,798364692261 04/09/2001 00:00:00;462,798364692261 04/09/2001 00:00:00;462,798364692261 05/09/2001 00:00:00;458,579207618553 05/09/2001 00:00:00;458,579207618553 05/09/2001 00:00:00;458,579207618553 06/09/2001 00:00:00;454,102445244965 06/09/2001 00:00:00;454,102445244965 06/09/2001 00:00:00;454,102445244965 07/09/2001 00:00:00;442,545018277382 07/09/2001 00:00:00;442,545018277382 07/09/2001 00:00:00;442,545018277382 10/09/2001 00:00:00;434,420007873064 10/09/2001 00:00:00;434,420007873064 10/09/2001 00:00:00;434,420007873064 11/09/2001 00:00:00;433,730739638250 11/09/2001 00:00:00;433,730739638250 11/09/2001 00:00:00;433,730739638250 12/09/2001 00:00:00;381,576109870683 12/09/2001 00:00:00;381,576109870683 12/09/2001 00:00:00;381,576109870683 13/09/2001 00:00:00;402,421252244744 13/09/2001 00:00:00;402,421252244744 13/09/2001 00:00:00;402,421252244744 14/09/2001 00:00:00;397,464090798408 14/09/2001 00:00:00;397,464090798408 14/09/2001 00:00:00;397,464090798408 17/09/2001 00:00:00;377,412651240192 17/09/2001 00:00:00;377,412651240192 17/09/2001 00:00:00;377,412651240192 18/09/2001 00:00:00;377,245555910540 18/09/2001 00:00:00;377,245555910540 18/09/2001 00:00:00;377,245555910540 19/09/2001 00:00:00;381,784979032747 19/09/2001 00:00:00;381,784979032747 19/09/2001 00:00:00;381,784979032747 20/09/2001 00:00:00;379,626664358078 20/09/2001 00:00:00;379,626664358078 20/09/2001 00:00:00;379,626664358078 21/09/2001 00:00:00;362,367109266128 21/09/2001 00:00:00;362,367109266128 21/09/2001 00:00:00;362,367109266128 24/09/2001 00:00:00;355,669371469252 24/09/2001 00:00:00;355,669371469252 24/09/2001 00:00:00;355,669371469252 25/09/2001 00:00:00;369,670567632992 25/09/2001 00:00:00;369,670567632992 25/09/2001 00:00:00;369,670567632992 26/09/2001 00:00:00;376,974025999856 26/09/2001 00:00:00;376,974025999856 26/09/2001 00:00:00;376,974025999856 27/09/2001 00:00:00;383,574291521102 27/09/2001 00:00:00;383,574291521102 27/09/2001 00:00:00;383,574291521102 28/09/2001 00:00:00;384,284446672122 28/09/2001 00:00:00;384,284446672122 28/09/2001 00:00:00;384,284446672122 01/10/2001 00:00:00;389,645421831784 01/10/2001 00:00:00;389,645421831784 01/10/2001 00:00:00;389,645421831784 02/10/2001 00:00:00;387,201652635626 02/10/2001 00:00:00;387,201652635626 02/10/2001 00:00:00;387,201652635626 03/10/2001 00:00:00;386,776952006095 03/10/2001 00:00:00;386,776952006095 03/10/2001 00:00:00;386,776952006095 04/10/2001 00:00:00;390,919523720379 04/10/2001 00:00:00;390,919523720379 04/10/2001 00:00:00;390,919523720379 05/10/2001 00:00:00;388,211186918939 05/10/2001 00:00:00;388,211186918939 05/10/2001 00:00:00;388,211186918939 08/10/2001 00:00:00;391,121430577041 08/10/2001 00:00:00;391,121430577041 08/10/2001 00:00:00;391,121430577041 09/10/2001 00:00:00;389,833404077642 09/10/2001 00:00:00;389,833404077642 09/10/2001 00:00:00;389,833404077642 10/10/2001 00:00:00;392,458193214256 10/10/2001 00:00:00;392,458193214256 10/10/2001 00:00:00;392,458193214256 11/10/2001 00:00:00;399,984445353989 11/10/2001 00:00:00;399,984445353989 11/10/2001 00:00:00;399,984445353989 12/10/2001 00:00:00;405,150475962390 12/10/2001 00:00:00;405,150475962390 12/10/2001 00:00:00;405,150475962390 15/10/2001 00:00:00;405,651761951345 15/10/2001 00:00:00;405,651761951345 15/10/2001 00:00:00;405,651761951345 16/10/2001 00:00:00;401,328170296605 16/10/2001 00:00:00;401,328170296605 16/10/2001 00:00:00;401,328170296605 17/10/2001 00:00:00;402,567460658189 17/10/2001 00:00:00;402,567460658189 17/10/2001 00:00:00;402,567460658189 18/10/2001 00:00:00;398,480587387122 18/10/2001 00:00:00;398,480587387122 18/10/2001 00:00:00;398,480587387122 19/10/2001 00:00:00;400,332560624096 19/10/2001 00:00:00;400,332560624096 19/10/2001 00:00:00;400,332560624096 22/10/2001 00:00:00;399,316064035381 22/10/2001 00:00:00;399,316064035381 22/10/2001 00:00:00;399,316064035381 23/10/2001 00:00:00;399,448347838022 23/10/2001 00:00:00;399,448347838022 23/10/2001 00:00:00;399,448347838022 24/10/2001 00:00:00;404,238413954707 24/10/2001 00:00:00;404,238413954707 24/10/2001 00:00:00;404,238413954707 25/10/2001 00:00:00;411,012737111007 25/10/2001 00:00:00;411,012737111007 25/10/2001 00:00:00;411,012737111007 26/10/2001 00:00:00;412,064045226733 26/10/2001 00:00:00;412,064045226733 26/10/2001 00:00:00;412,064045226733 29/10/2001 00:00:00;414,647060530934 29/10/2001 00:00:00;414,647060530934 29/10/2001 00:00:00;414,647060530934 30/10/2001 00:00:00;407,942360428655 30/10/2001 00:00:00;407,942360428655 30/10/2001 00:00:00;407,942360428655 31/10/2001 00:00:00;404,210564733098 31/10/2001 00:00:00;404,210564733098 31/10/2001 00:00:00;404,210564733098 01/11/2001 00:00:00;405,784045753986 01/11/2001 00:00:00;405,784045753986 01/11/2001 00:00:00;405,784045753986 02/11/2001 00:00:00;405,742271921573 02/11/2001 00:00:00;405,742271921573 02/11/2001 00:00:00;405,742271921573 05/11/2001 00:00:00;407,023336115570 05/11/2001 00:00:00;407,023336115570 05/11/2001 00:00:00;407,023336115570 06/11/2001 00:00:00;410,748169505725 06/11/2001 00:00:00;410,748169505725 06/11/2001 00:00:00;410,748169505725 07/11/2001 00:00:00;410,106277375567 07/11/2001 00:00:00;410,106277375567 07/11/2001 00:00:00;410,106277375567 08/11/2001 00:00:00;406,806114575951 08/11/2001 00:00:00;406,806114575951 08/11/2001 00:00:00;406,806114575951 09/11/2001 00:00:00;406,945656343376 09/11/2001 00:00:00;406,945656343376 09/11/2001 00:00:00;406,945656343376 12/11/2001 00:00:00;408,264326045548 12/11/2001 00:00:00;408,264326045548 12/11/2001 00:00:00;408,264326045548 13/11/2001 00:00:00;406,317718389961 13/11/2001 00:00:00;406,317718389961 13/11/2001 00:00:00;406,317718389961 14/11/2001 00:00:00;408,410844901345 14/11/2001 00:00:00;408,410844901345 14/11/2001 00:00:00;408,410844901345 15/11/2001 00:00:00;413,664592444920 15/11/2001 00:00:00;413,664592444920 15/11/2001 00:00:00;413,664592444920 16/11/2001 00:00:00;418,960202518723 16/11/2001 00:00:00;418,960202518723 16/11/2001 00:00:00;418,960202518723 19/11/2001 00:00:00;426,041947215574 19/11/2001 00:00:00;426,041947215574 19/11/2001 00:00:00;426,041947215574 20/11/2001 00:00:00;436,751777865492 20/11/2001 00:00:00;436,751777865492 20/11/2001 00:00:00;436,751777865492 21/11/2001 00:00:00;431,142198814981 21/11/2001 00:00:00;431,142198814981 21/11/2001 00:00:00;431,142198814981 22/11/2001 00:00:00;430,409604535996 22/11/2001 00:00:00;430,409604535996 22/11/2001 00:00:00;430,409604535996 23/11/2001 00:00:00;428,323455112983 23/11/2001 00:00:00;428,323455112983 23/11/2001 00:00:00;428,323455112983 26/11/2001 00:00:00;431,686411707941 26/11/2001 00:00:00;431,686411707941 26/11/2001 00:00:00;431,686411707941 27/11/2001 00:00:00;432,432960163668 27/11/2001 00:00:00;432,432960163668 27/11/2001 00:00:00;432,432960163668 28/11/2001 00:00:00;433,765584042583 28/11/2001 00:00:00;433,765584042583 28/11/2001 00:00:00;433,765584042583 29/11/2001 00:00:00;429,586308108185 29/11/2001 00:00:00;429,586308108185 29/11/2001 00:00:00;429,586308108185 30/11/2001 00:00:00;430,249131503457 30/11/2001 00:00:00;430,249131503457 30/11/2001 00:00:00;430,249131503457 03/12/2001 00:00:00;429,928185438378 03/12/2001 00:00:00;429,928185438378 03/12/2001 00:00:00;429,928185438378 04/12/2001 00:00:00;425,469825969129 04/12/2001 00:00:00;425,469825969129 04/12/2001 00:00:00;425,469825969129 05/12/2001 00:00:00;429,104889010567 05/12/2001 00:00:00;429,104889010567 05/12/2001 00:00:00;429,104889010567 06/12/2001 00:00:00;434,519109586681 06/12/2001 00:00:00;434,519109586681 06/12/2001 00:00:00;434,519109586681 07/12/2001 00:00:00;439,263529679153 07/12/2001 00:00:00;439,263529679153 07/12/2001 00:00:00;439,263529679153 10/12/2001 00:00:00;440,554291027840 10/12/2001 00:00:00;440,554291027840 10/12/2001 00:00:00;440,554291027840 11/12/2001 00:00:00;438,816996023391 11/12/2001 00:00:00;438,816996023391 11/12/2001 00:00:00;438,816996023391 12/12/2001 00:00:00;439,214690060554 12/12/2001 00:00:00;439,214690060554 12/12/2001 00:00:00;439,214690060554 13/12/2001 00:00:00;438,928629437331 13/12/2001 00:00:00;438,928629437331 13/12/2001 00:00:00;438,928629437331 14/12/2001 00:00:00;430,709619335961 14/12/2001 00:00:00;430,709619335961 14/12/2001 00:00:00;430,709619335961 17/12/2001 00:00:00;430,311925298798 17/12/2001 00:00:00;430,311925298798 17/12/2001 00:00:00;430,311925298798 18/12/2001 00:00:00;429,865391643036 18/12/2001 00:00:00;429,865391643036 18/12/2001 00:00:00;429,865391643036 19/12/2001 00:00:00;427,109441736380 19/12/2001 00:00:00;427,109441736380 19/12/2001 00:00:00;427,109441736380 20/12/2001 00:00:00;424,381400183209 20/12/2001 00:00:00;424,381400183209 20/12/2001 00:00:00;424,381400183209 21/12/2001 00:00:00;421,555679392840 21/12/2001 00:00:00;421,555679392840 21/12/2001 00:00:00;421,555679392840 24/12/2001 00:00:00;424,381400183209 24/12/2001 00:00:00;424,381400183209 24/12/2001 00:00:00;424,381400183209 27/12/2001 00:00:00;431,791068033510 27/12/2001 00:00:00;431,791068033510 27/12/2001 00:00:00;431,791068033510 28/12/2001 00:00:00;435,419153986576 28/12/2001 00:00:00;435,419153986576 28/12/2001 00:00:00;435,419153986576 02/01/2002 00:00:00;441,279908218453 02/01/2002 00:00:00;441,279908218453 02/01/2002 00:00:00;441,279908218453 03/01/2002 00:00:00;444,810314934321 03/01/2002 00:00:00;444,810314934321 03/01/2002 00:00:00;444,810314934321 04/01/2002 00:00:00;450,008245770926 04/01/2002 00:00:00;450,008245770926 04/01/2002 00:00:00;450,008245770926 07/01/2002 00:00:00;449,561712115164 07/01/2002 00:00:00;449,561712115164 07/01/2002 00:00:00;449,561712115164 08/01/2002 00:00:00;450,671069166198 08/01/2002 00:00:00;450,671069166198 08/01/2002 00:00:00;450,671069166198 09/01/2002 00:00:00;452,282776579964 09/01/2002 00:00:00;452,282776579964 09/01/2002 00:00:00;452,282776579964 10/01/2002 00:00:00;454,801505481997 10/01/2002 00:00:00;454,801505481997 10/01/2002 00:00:00;454,801505481997 11/01/2002 00:00:00;451,668792803291 11/01/2002 00:00:00;451,668792803291 11/01/2002 00:00:00;451,668792803291 14/01/2002 00:00:00;454,208452970438 14/01/2002 00:00:00;454,208452970438 14/01/2002 00:00:00;454,208452970438 15/01/2002 00:00:00;452,010670133484 15/01/2002 00:00:00;452,010670133484 15/01/2002 00:00:00;452,010670133484 16/01/2002 00:00:00;452,464180877617 16/01/2002 00:00:00;452,464180877617 16/01/2002 00:00:00;452,464180877617 17/01/2002 00:00:00;451,159465352187 17/01/2002 00:00:00;451,159465352187 17/01/2002 00:00:00;451,159465352187 18/01/2002 00:00:00;451,117602821960 18/01/2002 00:00:00;451,117602821960 18/01/2002 00:00:00;451,117602821960 21/01/2002 00:00:00;452,966531240349 21/01/2002 00:00:00;452,966531240349 21/01/2002 00:00:00;452,966531240349 22/01/2002 00:00:00;450,803633845252 22/01/2002 00:00:00;450,803633845252 22/01/2002 00:00:00;450,803633845252 23/01/2002 00:00:00;452,122303547424 23/01/2002 00:00:00;452,122303547424 23/01/2002 00:00:00;452,122303547424 24/01/2002 00:00:00;453,629354635621 24/01/2002 00:00:00;453,629354635621 24/01/2002 00:00:00;453,629354635621 25/01/2002 00:00:00;462,287921304382 25/01/2002 00:00:00;462,287921304382 25/01/2002 00:00:00;462,287921304382 28/01/2002 00:00:00;463,494957592613 28/01/2002 00:00:00;463,494957592613 28/01/2002 00:00:00;463,494957592613 29/01/2002 00:00:00;468,532415396679 29/01/2002 00:00:00;468,532415396679 29/01/2002 00:00:00;468,532415396679 30/01/2002 00:00:00;466,285792941126 30/01/2002 00:00:00;466,285792941126 30/01/2002 00:00:00;466,285792941126 31/01/2002 00:00:00;468,574277926906 31/01/2002 00:00:00;468,574277926906 31/01/2002 00:00:00;468,574277926906 01/02/2002 00:00:00;471,909326168379 01/02/2002 00:00:00;471,909326168379 01/02/2002 00:00:00;471,909326168379 04/02/2002 00:00:00;474,428055070412 04/02/2002 00:00:00;474,428055070412 04/02/2002 00:00:00;474,428055070412 05/02/2002 00:00:00;472,453539061339 05/02/2002 00:00:00;472,453539061339 05/02/2002 00:00:00;472,453539061339 06/02/2002 00:00:00;472,069799200918 06/02/2002 00:00:00;472,069799200918 06/02/2002 00:00:00;472,069799200918 07/02/2002 00:00:00;470,011558131390 07/02/2002 00:00:00;470,011558131390 07/02/2002 00:00:00;470,011558131390 08/02/2002 00:00:00;474,128040270446 08/02/2002 00:00:00;474,128040270446 08/02/2002 00:00:00;474,128040270446 11/02/2002 00:00:00;473,695460791427 11/02/2002 00:00:00;473,695460791427 11/02/2002 00:00:00;473,695460791427 12/02/2002 00:00:00;474,072223563476 12/02/2002 00:00:00;474,072223563476 12/02/2002 00:00:00;474,072223563476 13/02/2002 00:00:00;471,393021628904 13/02/2002 00:00:00;471,393021628904 13/02/2002 00:00:00;471,393021628904 14/02/2002 00:00:00;474,351307098327 14/02/2002 00:00:00;474,351307098327 14/02/2002 00:00:00;474,351307098327 15/02/2002 00:00:00;479,465512874477 15/02/2002 00:00:00;479,465512874477 15/02/2002 00:00:00;479,465512874477 18/02/2002 00:00:00;478,467789237383 18/02/2002 00:00:00;478,467789237383 18/02/2002 00:00:00;478,467789237383 19/02/2002 00:00:00;477,274707125894 19/02/2002 00:00:00;477,274707125894 19/02/2002 00:00:00;477,274707125894 20/02/2002 00:00:00;471,546517573072 20/02/2002 00:00:00;471,546517573072 20/02/2002 00:00:00;471,546517573072 21/02/2002 00:00:00;472,865187275244 21/02/2002 00:00:00;472,865187275244 21/02/2002 00:00:00;472,865187275244 22/02/2002 00:00:00;471,553494661443 22/02/2002 00:00:00;471,553494661443 22/02/2002 00:00:00;471,553494661443 25/02/2002 00:00:00;470,806946205716 25/02/2002 00:00:00;470,806946205716 25/02/2002 00:00:00;470,806946205716 26/02/2002 00:00:00;471,965142875349 26/02/2002 00:00:00;471,965142875349 26/02/2002 00:00:00;471,965142875349 27/02/2002 00:00:00;472,983797777556 27/02/2002 00:00:00;472,983797777556 27/02/2002 00:00:00;472,983797777556 28/02/2002 00:00:00;475,376939088905 28/02/2002 00:00:00;475,376939088905 28/02/2002 00:00:00;475,376939088905 01/03/2002 00:00:00;477,093302828241 01/03/2002 00:00:00;477,093302828241 01/03/2002 00:00:00;477,093302828241 04/03/2002 00:00:00;483,840147283270 04/03/2002 00:00:00;483,840147283270 04/03/2002 00:00:00;483,840147283270 05/03/2002 00:00:00;487,237989320084 05/03/2002 00:00:00;487,237989320084 05/03/2002 00:00:00;487,237989320084 06/03/2002 00:00:00;483,212209329855 06/03/2002 00:00:00;483,212209329855 06/03/2002 00:00:00;483,212209329855 07/03/2002 00:00:00;485,689075701660 07/03/2002 00:00:00;485,689075701660 07/03/2002 00:00:00;485,689075701660 08/03/2002 00:00:00;486,100723915565 08/03/2002 00:00:00;486,100723915565 08/03/2002 00:00:00;486,100723915565 11/03/2002 00:00:00;489,240413682642 11/03/2002 00:00:00;489,240413682642 11/03/2002 00:00:00;489,240413682642 12/03/2002 00:00:00;488,772948761766 12/03/2002 00:00:00;488,772948761766 12/03/2002 00:00:00;488,772948761766 13/03/2002 00:00:00;486,979837050347 13/03/2002 00:00:00;486,979837050347 13/03/2002 00:00:00;486,979837050347 14/03/2002 00:00:00;488,179896250207 14/03/2002 00:00:00;488,179896250207 14/03/2002 00:00:00;488,179896250207 15/03/2002 00:00:00;488,682246612939 15/03/2002 00:00:00;488,682246612939 15/03/2002 00:00:00;488,682246612939 18/03/2002 00:00:00;491,982409412555 18/03/2002 00:00:00;491,982409412555 18/03/2002 00:00:00;491,982409412555 19/03/2002 00:00:00;493,035949756619 19/03/2002 00:00:00;493,035949756619 19/03/2002 00:00:00;493,035949756619 20/03/2002 00:00:00;495,136053356375 20/03/2002 00:00:00;495,136053356375 20/03/2002 00:00:00;495,136053356375 21/03/2002 00:00:00;492,477782686916 21/03/2002 00:00:00;492,477782686916 21/03/2002 00:00:00;492,477782686916 22/03/2002 00:00:00;495,973303960928 22/03/2002 00:00:00;495,973303960928 22/03/2002 00:00:00;495,973303960928 25/03/2002 00:00:00;500,361892546465 25/03/2002 00:00:00;500,361892546465 25/03/2002 00:00:00;500,361892546465 26/03/2002 00:00:00;499,650229532594 26/03/2002 00:00:00;499,650229532594 26/03/2002 00:00:00;499,650229532594 27/03/2002 00:00:00;499,280443848916 27/03/2002 00:00:00;499,280443848916 27/03/2002 00:00:00;499,280443848916 28/03/2002 00:00:00;499,482779411683 28/03/2002 00:00:00;499,482779411683 28/03/2002 00:00:00;499,482779411683 02/04/2002 00:00:00;501,603814276553 02/04/2002 00:00:00;501,603814276553 02/04/2002 00:00:00;501,603814276553 03/04/2002 00:00:00;503,431811429828 03/04/2002 00:00:00;503,431811429828 03/04/2002 00:00:00;503,431811429828 04/04/2002 00:00:00;500,836334555712 04/04/2002 00:00:00;500,836334555712 04/04/2002 00:00:00;500,836334555712 05/04/2002 00:00:00;501,401478713785 05/04/2002 00:00:00;501,401478713785 05/04/2002 00:00:00;501,401478713785 08/04/2002 00:00:00;503,445765606571 08/04/2002 00:00:00;503,445765606571 08/04/2002 00:00:00;503,445765606571 09/04/2002 00:00:00;500,808426202226 09/04/2002 00:00:00;500,808426202226 09/04/2002 00:00:00;500,808426202226 10/04/2002 00:00:00;500,801449113855 10/04/2002 00:00:00;500,801449113855 10/04/2002 00:00:00;500,801449113855 11/04/2002 00:00:00;503,829505466991 11/04/2002 00:00:00;503,829505466991 11/04/2002 00:00:00;503,829505466991 12/04/2002 00:00:00;500,745632406885 12/04/2002 00:00:00;500,745632406885 12/04/2002 00:00:00;500,745632406885 15/04/2002 00:00:00;503,375994722858 15/04/2002 00:00:00;503,375994722858 15/04/2002 00:00:00;503,375994722858 16/04/2002 00:00:00;504,841183280827 16/04/2002 00:00:00;504,841183280827 16/04/2002 00:00:00;504,841183280827 17/04/2002 00:00:00;507,471545596800 17/04/2002 00:00:00;507,471545596800 17/04/2002 00:00:00;507,471545596800 18/04/2002 00:00:00;506,627317903875 18/04/2002 00:00:00;506,627317903875 18/04/2002 00:00:00;506,627317903875 19/04/2002 00:00:00;505,169106434277 19/04/2002 00:00:00;505,169106434277 19/04/2002 00:00:00;505,169106434277 22/04/2002 00:00:00;506,424982341108 22/04/2002 00:00:00;506,424982341108 22/04/2002 00:00:00;506,424982341108 23/04/2002 00:00:00;503,536467755397 23/04/2002 00:00:00;503,536467755397 23/04/2002 00:00:00;503,536467755397 24/04/2002 00:00:00;502,071279197428 24/04/2002 00:00:00;502,071279197428 24/04/2002 00:00:00;502,071279197428 25/04/2002 00:00:00;503,278315485660 25/04/2002 00:00:00;503,278315485660 25/04/2002 00:00:00;503,278315485660 26/04/2002 00:00:00;502,859690183383 26/04/2002 00:00:00;502,859690183383 26/04/2002 00:00:00;502,859690183383 29/04/2002 00:00:00;502,608515002017 29/04/2002 00:00:00;502,608515002017 29/04/2002 00:00:00;502,608515002017 30/04/2002 00:00:00;504,513260127377 30/04/2002 00:00:00;504,513260127377 30/04/2002 00:00:00;504,513260127377 02/05/2002 00:00:00;502,929461067096 02/05/2002 00:00:00;502,929461067096 02/05/2002 00:00:00;502,929461067096 03/05/2002 00:00:00;500,438640518548 03/05/2002 00:00:00;500,438640518548 03/05/2002 00:00:00;500,438640518548 06/05/2002 00:00:00;502,985277774066 06/05/2002 00:00:00;502,985277774066 06/05/2002 00:00:00;502,985277774066 07/05/2002 00:00:00;502,601537913645 07/05/2002 00:00:00;502,601537913645 07/05/2002 00:00:00;502,601537913645 10/05/2002 00:00:00;505,671456797009 10/05/2002 00:00:00;505,671456797009 10/05/2002 00:00:00;505,671456797009 13/05/2002 00:00:00;504,959793783139 13/05/2002 00:00:00;504,959793783139 13/05/2002 00:00:00;504,959793783139 14/05/2002 00:00:00;505,448189969128 14/05/2002 00:00:00;505,448189969128 14/05/2002 00:00:00;505,448189969128 15/05/2002 00:00:00;508,315773289725 15/05/2002 00:00:00;508,315773289725 15/05/2002 00:00:00;508,315773289725 16/05/2002 00:00:00;508,427406703665 16/05/2002 00:00:00;508,427406703665 16/05/2002 00:00:00;508,427406703665 17/05/2002 00:00:00;508,399498350180 17/05/2002 00:00:00;508,399498350180 17/05/2002 00:00:00;508,399498350180 21/05/2002 00:00:00;506,006357038831 21/05/2002 00:00:00;506,006357038831 21/05/2002 00:00:00;506,006357038831 22/05/2002 00:00:00;502,999231950808 22/05/2002 00:00:00;502,999231950808 22/05/2002 00:00:00;502,999231950808 23/05/2002 00:00:00;499,922335979073 23/05/2002 00:00:00;499,922335979073 23/05/2002 00:00:00;499,922335979073 24/05/2002 00:00:00;500,989830499879 24/05/2002 00:00:00;500,989830499879 24/05/2002 00:00:00;500,989830499879 27/05/2002 00:00:00;499,943267244187 27/05/2002 00:00:00;499,943267244187 27/05/2002 00:00:00;499,943267244187 28/05/2002 00:00:00;501,729401867235 28/05/2002 00:00:00;501,729401867235 28/05/2002 00:00:00;501,729401867235 29/05/2002 00:00:00;496,119822816724 29/05/2002 00:00:00;496,119822816724 29/05/2002 00:00:00;496,119822816724 30/05/2002 00:00:00;492,645232807826 30/05/2002 00:00:00;492,645232807826 30/05/2002 00:00:00;492,645232807826 31/05/2002 00:00:00;491,968455235812 31/05/2002 00:00:00;491,968455235812 31/05/2002 00:00:00;491,968455235812 03/06/2002 00:00:00;491,277723487055 03/06/2002 00:00:00;491,277723487055 03/06/2002 00:00:00;491,277723487055 04/06/2002 00:00:00;491,096319189402 04/06/2002 00:00:00;491,096319189402 04/06/2002 00:00:00;491,096319189402 05/06/2002 00:00:00;486,805409841063 05/06/2002 00:00:00;486,805409841063 05/06/2002 00:00:00;486,805409841063 06/06/2002 00:00:00;487,244966408454 06/06/2002 00:00:00;487,244966408454 06/06/2002 00:00:00;487,244966408454 07/06/2002 00:00:00;483,686651339100 07/06/2002 00:00:00;483,686651339100 07/06/2002 00:00:00;483,686651339100 10/06/2002 00:00:00;485,598373552832 10/06/2002 00:00:00;485,598373552832 10/06/2002 00:00:00;485,598373552832 11/06/2002 00:00:00;485,842571645826 11/06/2002 00:00:00;485,842571645826 11/06/2002 00:00:00;485,842571645826 12/06/2002 00:00:00;483,993643227437 12/06/2002 00:00:00;483,993643227437 12/06/2002 00:00:00;483,993643227437 13/06/2002 00:00:00;482,026104306735 13/06/2002 00:00:00;482,026104306735 13/06/2002 00:00:00;482,026104306735 14/06/2002 00:00:00;477,832874195595 14/06/2002 00:00:00;477,832874195595 14/06/2002 00:00:00;477,832874195595 17/06/2002 00:00:00;471,993051228832 17/06/2002 00:00:00;471,993051228832 17/06/2002 00:00:00;471,993051228832 18/06/2002 00:00:00;478,858506186173 18/06/2002 00:00:00;478,858506186173 18/06/2002 00:00:00;478,858506186173 19/06/2002 00:00:00;477,163073711952 19/06/2002 00:00:00;477,163073711952 19/06/2002 00:00:00;477,163073711952 20/06/2002 00:00:00;474,435032158781 20/06/2002 00:00:00;474,435032158781 20/06/2002 00:00:00;474,435032158781 21/06/2002 00:00:00;472,767508038044 21/06/2002 00:00:00;472,767508038044 21/06/2002 00:00:00;472,767508038044 24/06/2002 00:00:00;472,188409703228 24/06/2002 00:00:00;472,188409703228 24/06/2002 00:00:00;472,188409703228 25/06/2002 00:00:00;468,023087945573 25/06/2002 00:00:00;468,023087945573 25/06/2002 00:00:00;468,023087945573 26/06/2002 00:00:00;461,408808169598 26/06/2002 00:00:00;461,408808169598 26/06/2002 00:00:00;461,408808169598 27/06/2002 00:00:00;463,976376690229 27/06/2002 00:00:00;463,976376690229 27/06/2002 00:00:00;463,976376690229 28/06/2002 00:00:00;469,188261703577 28/06/2002 00:00:00;469,188261703577 28/06/2002 00:00:00;469,188261703577 01/07/2002 00:00:00;473,067522838009 01/07/2002 00:00:00;473,067522838009 01/07/2002 00:00:00;473,067522838009 02/07/2002 00:00:00;474,923428344770 02/07/2002 00:00:00;474,923428344770 02/07/2002 00:00:00;474,923428344770 03/07/2002 00:00:00;471,420929982387 03/07/2002 00:00:00;471,420929982387 03/07/2002 00:00:00;471,420929982387 04/07/2002 00:00:00;466,348586736465 04/07/2002 00:00:00;466,348586736465 04/07/2002 00:00:00;466,348586736465 05/07/2002 00:00:00;467,318402020073 05/07/2002 00:00:00;467,318402020073 05/07/2002 00:00:00;467,318402020073 08/07/2002 00:00:00;472,307020205540 08/07/2002 00:00:00;472,307020205540 08/07/2002 00:00:00;472,307020205540 09/07/2002 00:00:00;472,209340968342 09/07/2002 00:00:00;472,209340968342 09/07/2002 00:00:00;472,209340968342 10/07/2002 00:00:00;470,109237368586 10/07/2002 00:00:00;470,109237368586 10/07/2002 00:00:00;470,109237368586 11/07/2002 00:00:00;463,334484560071 11/07/2002 00:00:00;463,334484560071 11/07/2002 00:00:00;463,334484560071 12/07/2002 00:00:00;458,792400030367 12/07/2002 00:00:00;458,792400030367 12/07/2002 00:00:00;458,792400030367 15/07/2002 00:00:00;458,024920309526 15/07/2002 00:00:00;458,024920309526 15/07/2002 00:00:00;458,024920309526 16/07/2002 00:00:00;453,308408570540 16/07/2002 00:00:00;453,308408570540 16/07/2002 00:00:00;453,308408570540 17/07/2002 00:00:00;446,038282487664 17/07/2002 00:00:00;446,038282487664 17/07/2002 00:00:00;446,038282487664 18/07/2002 00:00:00;451,675769891660 18/07/2002 00:00:00;451,675769891660 18/07/2002 00:00:00;451,675769891660 19/07/2002 00:00:00;453,092118831030 19/07/2002 00:00:00;453,092118831030 19/07/2002 00:00:00;453,092118831030 22/07/2002 00:00:00;448,557011389697 22/07/2002 00:00:00;448,557011389697 22/07/2002 00:00:00;448,557011389697 23/07/2002 00:00:00;443,254424227523 23/07/2002 00:00:00;443,254424227523 23/07/2002 00:00:00;443,254424227523 24/07/2002 00:00:00;436,026160674875 24/07/2002 00:00:00;436,026160674875 24/07/2002 00:00:00;436,026160674875 25/07/2002 00:00:00;439,082125381496 25/07/2002 00:00:00;439,082125381496 25/07/2002 00:00:00;439,082125381496 26/07/2002 00:00:00;436,723869512003 26/07/2002 00:00:00;436,723869512003 26/07/2002 00:00:00;436,723869512003 29/07/2002 00:00:00;440,784534944089 29/07/2002 00:00:00;440,784534944089 29/07/2002 00:00:00;440,784534944089 30/07/2002 00:00:00;444,133537362304 30/07/2002 00:00:00;444,133537362304 30/07/2002 00:00:00;444,133537362304 31/07/2002 00:00:00;444,035858125106 31/07/2002 00:00:00;444,035858125106 31/07/2002 00:00:00;444,035858125106 01/08/2002 00:00:00;443,554439027488 01/08/2002 00:00:00;443,554439027488 01/08/2002 00:00:00;443,554439027488 02/08/2002 00:00:00;439,793788395367 02/08/2002 00:00:00;439,793788395367 02/08/2002 00:00:00;439,793788395367 05/08/2002 00:00:00;435,502879047029 05/08/2002 00:00:00;435,502879047029 05/08/2002 00:00:00;435,502879047029 06/08/2002 00:00:00;428,888599271053 06/08/2002 00:00:00;428,888599271053 06/08/2002 00:00:00;428,888599271053 07/08/2002 00:00:00;433,639996451896 07/08/2002 00:00:00;433,639996451896 07/08/2002 00:00:00;433,639996451896 08/08/2002 00:00:00;429,607239373295 08/08/2002 00:00:00;429,607239373295 08/08/2002 00:00:00;429,607239373295 09/08/2002 00:00:00;433,500454684471 09/08/2002 00:00:00;433,500454684471 09/08/2002 00:00:00;433,500454684471 12/08/2002 00:00:00;430,674733894102 12/08/2002 00:00:00;430,674733894102 12/08/2002 00:00:00;430,674733894102 13/08/2002 00:00:00;427,081533382891 13/08/2002 00:00:00;427,081533382891 13/08/2002 00:00:00;427,081533382891 14/08/2002 00:00:00;427,102464648005 14/08/2002 00:00:00;427,102464648005 14/08/2002 00:00:00;427,102464648005 16/08/2002 00:00:00;428,986278508251 16/08/2002 00:00:00;428,986278508251 16/08/2002 00:00:00;428,986278508251 19/08/2002 00:00:00;427,911806899074 19/08/2002 00:00:00;427,911806899074 19/08/2002 00:00:00;427,911806899074 20/08/2002 00:00:00;430,123543912770 20/08/2002 00:00:00;430,123543912770 20/08/2002 00:00:00;430,123543912770 21/08/2002 00:00:00;430,570077568532 21/08/2002 00:00:00;430,570077568532 21/08/2002 00:00:00;430,570077568532 22/08/2002 00:00:00;434,079553019287 22/08/2002 00:00:00;434,079553019287 22/08/2002 00:00:00;434,079553019287 23/08/2002 00:00:00;436,723869512003 23/08/2002 00:00:00;436,723869512003 23/08/2002 00:00:00;436,723869512003 26/08/2002 00:00:00;434,086530107658 26/08/2002 00:00:00;434,086530107658 26/08/2002 00:00:00;434,086530107658 27/08/2002 00:00:00;435,614512460969 27/08/2002 00:00:00;435,614512460969 27/08/2002 00:00:00;435,614512460969 28/08/2002 00:00:00;435,572649930741 28/08/2002 00:00:00;435,572649930741 28/08/2002 00:00:00;435,572649930741 29/08/2002 00:00:00;433,758606954208 29/08/2002 00:00:00;433,758606954208 29/08/2002 00:00:00;433,758606954208 30/08/2002 00:00:00;432,900425084540 30/08/2002 00:00:00;432,900425084540 30/08/2002 00:00:00;432,900425084540 02/09/2002 00:00:00;433,946988340232 02/09/2002 00:00:00;433,946988340232 02/09/2002 00:00:00;433,946988340232 03/09/2002 00:00:00;431,100336284749 03/09/2002 00:00:00;431,100336284749 03/09/2002 00:00:00;431,100336284749 04/09/2002 00:00:00;425,476803057496 04/09/2002 00:00:00;425,476803057496 04/09/2002 00:00:00;425,476803057496 05/09/2002 00:00:00;425,288421671472 05/09/2002 00:00:00;425,288421671472 05/09/2002 00:00:00;425,288421671472 06/09/2002 00:00:00;420,837039290594 06/09/2002 00:00:00;420,837039290594 06/09/2002 00:00:00;420,837039290594 09/09/2002 00:00:00;420,837039290594 09/09/2002 00:00:00;420,837039290594 09/09/2002 00:00:00;420,837039290594 10/09/2002 00:00:00;420,746337141767 10/09/2002 00:00:00;420,746337141767 10/09/2002 00:00:00;420,746337141767 11/09/2002 00:00:00;419,378827820996 11/09/2002 00:00:00;419,378827820996 11/09/2002 00:00:00;419,378827820996 12/09/2002 00:00:00;417,885730909542 12/09/2002 00:00:00;417,885730909542 12/09/2002 00:00:00;417,885730909542 13/09/2002 00:00:00;416,497290323657 13/09/2002 00:00:00;416,497290323657 13/09/2002 00:00:00;416,497290323657 16/09/2002 00:00:00;413,455279793778 16/09/2002 00:00:00;413,455279793778 16/09/2002 00:00:00;413,455279793778 17/09/2002 00:00:00;410,169071170904 17/09/2002 00:00:00;410,169071170904 17/09/2002 00:00:00;410,169071170904 18/09/2002 00:00:00;405,152544631953 18/09/2002 00:00:00;405,152544631953 18/09/2002 00:00:00;405,152544631953 19/09/2002 00:00:00;400,596505925506 19/09/2002 00:00:00;400,596505925506 19/09/2002 00:00:00;400,596505925506 20/09/2002 00:00:00;395,690202290026 20/09/2002 00:00:00;395,690202290026 20/09/2002 00:00:00;395,690202290026 23/09/2002 00:00:00;394,699029838413 23/09/2002 00:00:00;394,699029838413 23/09/2002 00:00:00;394,699029838413 24/09/2002 00:00:00;387,279396057774 24/09/2002 00:00:00;387,279396057774 24/09/2002 00:00:00;387,279396057774 25/09/2002 00:00:00;378,415482419071 25/09/2002 00:00:00;378,415482419071 25/09/2002 00:00:00;378,415482419071 26/09/2002 00:00:00;385,112976270679 26/09/2002 00:00:00;385,112976270679 26/09/2002 00:00:00;385,112976270679 27/09/2002 00:00:00;392,044103628738 27/09/2002 00:00:00;392,044103628738 27/09/2002 00:00:00;392,044103628738 30/09/2002 00:00:00;388,242249296483 30/09/2002 00:00:00;388,242249296483 30/09/2002 00:00:00;388,242249296483 01/10/2002 00:00:00;382,203177144874 01/10/2002 00:00:00;382,203177144874 01/10/2002 00:00:00;382,203177144874 02/10/2002 00:00:00;383,824452083583 02/10/2002 00:00:00;383,824452083583 02/10/2002 00:00:00;383,824452083583 03/10/2002 00:00:00;377,495107999717 03/10/2002 00:00:00;377,495107999717 03/10/2002 00:00:00;377,495107999717 04/10/2002 00:00:00;378,125210486813 04/10/2002 00:00:00;378,125210486813 04/10/2002 00:00:00;378,125210486813 07/10/2002 00:00:00;372,772879248107 07/10/2002 00:00:00;372,772879248107 07/10/2002 00:00:00;372,772879248107 08/10/2002 00:00:00;370,089633825529 08/10/2002 00:00:00;370,089633825529 08/10/2002 00:00:00;370,089633825529 09/10/2002 00:00:00;369,473690944884 09/10/2002 00:00:00;369,473690944884 09/10/2002 00:00:00;369,473690944884 10/10/2002 00:00:00;360,970847270697 10/10/2002 00:00:00;360,970847270697 10/10/2002 00:00:00;360,970847270697 11/10/2002 00:00:00;364,836419831984 11/10/2002 00:00:00;364,836419831984 11/10/2002 00:00:00;364,836419831984 14/10/2002 00:00:00;368,029411086820 14/10/2002 00:00:00;368,029411086820 14/10/2002 00:00:00;368,029411086820 15/10/2002 00:00:00;369,055982554562 15/10/2002 00:00:00;369,055982554562 15/10/2002 00:00:00;369,055982554562 16/10/2002 00:00:00;378,698674548103 16/10/2002 00:00:00;378,698674548103 16/10/2002 00:00:00;378,698674548103 17/10/2002 00:00:00;380,489864764230 17/10/2002 00:00:00;380,489864764230 17/10/2002 00:00:00;380,489864764230 18/10/2002 00:00:00;389,990960693255 18/10/2002 00:00:00;389,990960693255 18/10/2002 00:00:00;389,990960693255 21/10/2002 00:00:00;390,267073019062 21/10/2002 00:00:00;390,267073019062 21/10/2002 00:00:00;390,267073019062 22/10/2002 00:00:00;393,339707619059 22/10/2002 00:00:00;393,339707619059 22/10/2002 00:00:00;393,339707619059 23/10/2002 00:00:00;395,074259409381 23/10/2002 00:00:00;395,074259409381 23/10/2002 00:00:00;395,074259409381 24/10/2002 00:00:00;389,990960693255 24/10/2002 00:00:00;389,990960693255 24/10/2002 00:00:00;389,990960693255 25/10/2002 00:00:00;389,672369548094 25/10/2002 00:00:00;389,672369548094 25/10/2002 00:00:00;389,672369548094 28/10/2002 00:00:00;391,088330193254 28/10/2002 00:00:00;391,088330193254 28/10/2002 00:00:00;391,088330193254 29/10/2002 00:00:00;390,982133144867 29/10/2002 00:00:00;390,982133144867 29/10/2002 00:00:00;390,982133144867 30/10/2002 00:00:00;389,757327186804 30/10/2002 00:00:00;389,757327186804 30/10/2002 00:00:00;389,757327186804 31/10/2002 00:00:00;392,568009067447 31/10/2002 00:00:00;392,568009067447 31/10/2002 00:00:00;392,568009067447 04/11/2002 00:00:00;399,173465477119 04/11/2002 00:00:00;399,173465477119 04/11/2002 00:00:00;399,173465477119 05/11/2002 00:00:00;401,531039951311 05/11/2002 00:00:00;401,531039951311 05/11/2002 00:00:00;401,531039951311 06/11/2002 00:00:00;403,258511938406 06/11/2002 00:00:00;403,258511938406 06/11/2002 00:00:00;403,258511938406 07/11/2002 00:00:00;404,001891277116 07/11/2002 00:00:00;404,001891277116 07/11/2002 00:00:00;404,001891277116 08/11/2002 00:00:00;397,559270341637 08/11/2002 00:00:00;397,559270341637 08/11/2002 00:00:00;397,559270341637 12/11/2002 00:00:00;396,433581628734 12/11/2002 00:00:00;396,433581628734 12/11/2002 00:00:00;396,433581628734 13/11/2002 00:00:00;397,913260502927 13/11/2002 00:00:00;397,913260502927 13/11/2002 00:00:00;397,913260502927 14/11/2002 00:00:00;395,385770751316 14/11/2002 00:00:00;395,385770751316 14/11/2002 00:00:00;395,385770751316 15/11/2002 00:00:00;399,916844815828 15/11/2002 00:00:00;399,916844815828 15/11/2002 00:00:00;399,916844815828 18/11/2002 00:00:00;402,338137519052 18/11/2002 00:00:00;402,338137519052 18/11/2002 00:00:00;402,338137519052 19/11/2002 00:00:00;401,743434048085 19/11/2002 00:00:00;401,743434048085 19/11/2002 00:00:00;401,743434048085 20/11/2002 00:00:00;402,125743422278 20/11/2002 00:00:00;402,125743422278 20/11/2002 00:00:00;402,125743422278 21/11/2002 00:00:00;406,253268702920 21/11/2002 00:00:00;406,253268702920 21/11/2002 00:00:00;406,253268702920 22/11/2002 00:00:00;412,837485702915 22/11/2002 00:00:00;412,837485702915 22/11/2002 00:00:00;412,837485702915 25/11/2002 00:00:00;412,235702428722 25/11/2002 00:00:00;412,235702428722 25/11/2002 00:00:00;412,235702428722 26/11/2002 00:00:00;414,310084773882 26/11/2002 00:00:00;414,310084773882 26/11/2002 00:00:00;414,310084773882 27/11/2002 00:00:00;410,508230441627 27/11/2002 00:00:00;410,508230441627 27/11/2002 00:00:00;410,508230441627 28/11/2002 00:00:00;417,078287835170 28/11/2002 00:00:00;417,078287835170 28/11/2002 00:00:00;417,078287835170 29/11/2002 00:00:00;422,034150093231 29/11/2002 00:00:00;422,034150093231 29/11/2002 00:00:00;422,034150093231 02/12/2002 00:00:00;425,382897019035 02/12/2002 00:00:00;425,382897019035 02/12/2002 00:00:00;425,382897019035 03/12/2002 00:00:00;427,648434051291 03/12/2002 00:00:00;427,648434051291 03/12/2002 00:00:00;427,648434051291 04/12/2002 00:00:00;418,281854383556 04/12/2002 00:00:00;418,281854383556 04/12/2002 00:00:00;418,281854383556 05/12/2002 00:00:00;418,133178515814 05/12/2002 00:00:00;418,133178515814 05/12/2002 00:00:00;418,133178515814 06/12/2002 00:00:00;418,685403167427 06/12/2002 00:00:00;418,685403167427 06/12/2002 00:00:00;418,685403167427 09/12/2002 00:00:00;416,214551841622 09/12/2002 00:00:00;416,214551841622 09/12/2002 00:00:00;416,214551841622 10/12/2002 00:00:00;411,853393054529 10/12/2002 00:00:00;411,853393054529 10/12/2002 00:00:00;411,853393054529 11/12/2002 00:00:00;411,775515219045 11/12/2002 00:00:00;411,775515219045 11/12/2002 00:00:00;411,775515219045 12/12/2002 00:00:00;414,161408906140 12/12/2002 00:00:00;414,161408906140 12/12/2002 00:00:00;414,161408906140 13/12/2002 00:00:00;412,745448260979 13/12/2002 00:00:00;412,745448260979 13/12/2002 00:00:00;412,745448260979 16/12/2002 00:00:00;409,219706254530 16/12/2002 00:00:00;409,219706254530 16/12/2002 00:00:00;409,219706254530 17/12/2002 00:00:00;412,802086686786 17/12/2002 00:00:00;412,802086686786 17/12/2002 00:00:00;412,802086686786 18/12/2002 00:00:00;407,492234267435 18/12/2002 00:00:00;407,492234267435 18/12/2002 00:00:00;407,492234267435 19/12/2002 00:00:00;405,524048970662 19/12/2002 00:00:00;405,524048970662 19/12/2002 00:00:00;405,524048970662 20/12/2002 00:00:00;404,433759273889 20/12/2002 00:00:00;404,433759273889 20/12/2002 00:00:00;404,433759273889 23/12/2002 00:00:00;406,295747522274 23/12/2002 00:00:00;406,295747522274 23/12/2002 00:00:00;406,295747522274 24/12/2002 00:00:00;404,341721831953 24/12/2002 00:00:00;404,341721831953 24/12/2002 00:00:00;404,341721831953 27/12/2002 00:00:00;400,695623170666 27/12/2002 00:00:00;400,695623170666 27/12/2002 00:00:00;400,695623170666 30/12/2002 00:00:00;398,961071380344 30/12/2002 00:00:00;398,961071380344 30/12/2002 00:00:00;398,961071380344 31/12/2002 00:00:00;402,196541454536 31/12/2002 00:00:00;402,196541454536 31/12/2002 00:00:00;402,196541454536 02/01/2003 00:00:00;405,495729757759 02/01/2003 00:00:00;405,495729757759 02/01/2003 00:00:00;405,495729757759 03/01/2003 00:00:00;412,164904396463 03/01/2003 00:00:00;412,164904396463 03/01/2003 00:00:00;412,164904396463 06/01/2003 00:00:00;412,646331015818 06/01/2003 00:00:00;412,646331015818 06/01/2003 00:00:00;412,646331015818 07/01/2003 00:00:00;413,255194093237 07/01/2003 00:00:00;413,255194093237 07/01/2003 00:00:00;413,255194093237 08/01/2003 00:00:00;410,706464931948 08/01/2003 00:00:00;410,706464931948 08/01/2003 00:00:00;410,706464931948 09/01/2003 00:00:00;407,088685483564 09/01/2003 00:00:00;407,088685483564 09/01/2003 00:00:00;407,088685483564 10/01/2003 00:00:00;407,265680564209 10/01/2003 00:00:00;407,265680564209 10/01/2003 00:00:00;407,265680564209 13/01/2003 00:00:00;409,233865860982 13/01/2003 00:00:00;409,233865860982 13/01/2003 00:00:00;409,233865860982 14/01/2003 00:00:00;410,373714180336 14/01/2003 00:00:00;410,373714180336 14/01/2003 00:00:00;410,373714180336 15/01/2003 00:00:00;412,313580264205 15/01/2003 00:00:00;412,313580264205 15/01/2003 00:00:00;412,313580264205 16/01/2003 00:00:00;409,325903302917 16/01/2003 00:00:00;409,325903302917 16/01/2003 00:00:00;409,325903302917 17/01/2003 00:00:00;408,101097344853 17/01/2003 00:00:00;408,101097344853 17/01/2003 00:00:00;408,101097344853 20/01/2003 00:00:00;404,235524783566 20/01/2003 00:00:00;404,235524783566 20/01/2003 00:00:00;404,235524783566 21/01/2003 00:00:00;402,451414370664 21/01/2003 00:00:00;402,451414370664 21/01/2003 00:00:00;402,451414370664 22/01/2003 00:00:00;398,904432954538 22/01/2003 00:00:00;398,904432954538 22/01/2003 00:00:00;398,904432954538 23/01/2003 00:00:00;396,355703793249 23/01/2003 00:00:00;396,355703793249 23/01/2003 00:00:00;396,355703793249 24/01/2003 00:00:00;394,352119480348 24/01/2003 00:00:00;394,352119480348 24/01/2003 00:00:00;394,352119480348 27/01/2003 00:00:00;390,670621802931 27/01/2003 00:00:00;390,670621802931 27/01/2003 00:00:00;390,670621802931 28/01/2003 00:00:00;385,013859025516 28/01/2003 00:00:00;385,013859025516 28/01/2003 00:00:00;385,013859025516 29/01/2003 00:00:00;381,530595838422 29/01/2003 00:00:00;381,530595838422 29/01/2003 00:00:00;381,530595838422 30/01/2003 00:00:00;381,544755444873 30/01/2003 00:00:00;381,544755444873 30/01/2003 00:00:00;381,544755444873 31/01/2003 00:00:00;383,236828415840 31/01/2003 00:00:00;383,236828415840 31/01/2003 00:00:00;383,236828415840 03/02/2003 00:00:00;384,858103354548 03/02/2003 00:00:00;384,858103354548 03/02/2003 00:00:00;384,858103354548 04/02/2003 00:00:00;383,569579167452 04/02/2003 00:00:00;383,569579167452 04/02/2003 00:00:00;383,569579167452 05/02/2003 00:00:00;379,321697231972 05/02/2003 00:00:00;379,321697231972 05/02/2003 00:00:00;379,321697231972 06/02/2003 00:00:00;377,261474493264 06/02/2003 00:00:00;377,261474493264 06/02/2003 00:00:00;377,261474493264 07/02/2003 00:00:00;373,983525599718 07/02/2003 00:00:00;373,983525599718 07/02/2003 00:00:00;373,983525599718 10/02/2003 00:00:00;373,048991573912 10/02/2003 00:00:00;373,048991573912 10/02/2003 00:00:00;373,048991573912 11/02/2003 00:00:00;368,956865309399 11/02/2003 00:00:00;368,956865309399 11/02/2003 00:00:00;368,956865309399 12/02/2003 00:00:00;364,900138061015 12/02/2003 00:00:00;364,900138061015 12/02/2003 00:00:00;364,900138061015 13/02/2003 00:00:00;361,947860115856 13/02/2003 00:00:00;361,947860115856 13/02/2003 00:00:00;361,947860115856 14/02/2003 00:00:00;363,250543909403 14/02/2003 00:00:00;363,250543909403 14/02/2003 00:00:00;363,250543909403 17/02/2003 00:00:00;366,903722373916 17/02/2003 00:00:00;366,903722373916 17/02/2003 00:00:00;366,903722373916 18/02/2003 00:00:00;367,094877061013 18/02/2003 00:00:00;367,094877061013 18/02/2003 00:00:00;367,094877061013 19/02/2003 00:00:00;368,171007151335 19/02/2003 00:00:00;368,171007151335 19/02/2003 00:00:00;368,171007151335 20/02/2003 00:00:00;366,776285915852 20/02/2003 00:00:00;366,776285915852 20/02/2003 00:00:00;366,776285915852 21/02/2003 00:00:00;364,135519312628 21/02/2003 00:00:00;364,135519312628 21/02/2003 00:00:00;364,135519312628 24/02/2003 00:00:00;364,531988293273 24/02/2003 00:00:00;364,531988293273 24/02/2003 00:00:00;364,531988293273 25/02/2003 00:00:00;362,981511386822 25/02/2003 00:00:00;362,981511386822 25/02/2003 00:00:00;362,981511386822 26/02/2003 00:00:00;358,061048144891 26/02/2003 00:00:00;358,061048144891 26/02/2003 00:00:00;358,061048144891 27/02/2003 00:00:00;354,422029286829 27/02/2003 00:00:00;354,422029286829 27/02/2003 00:00:00;354,422029286829 28/02/2003 00:00:00;356,453932812634 28/02/2003 00:00:00;356,453932812634 28/02/2003 00:00:00;356,453932812634 03/03/2003 00:00:00;359,023901383600 03/03/2003 00:00:00;359,023901383600 03/03/2003 00:00:00;359,023901383600 04/03/2003 00:00:00;358,769028467471 04/03/2003 00:00:00;358,769028467471 04/03/2003 00:00:00;358,769028467471 05/03/2003 00:00:00;352,864472577153 05/03/2003 00:00:00;352,864472577153 05/03/2003 00:00:00;352,864472577153 06/03/2003 00:00:00;349,005979819091 06/03/2003 00:00:00;349,005979819091 06/03/2003 00:00:00;349,005979819091 07/03/2003 00:00:00;343,462493893289 07/03/2003 00:00:00;343,462493893289 07/03/2003 00:00:00;343,462493893289 10/03/2003 00:00:00;338,188040490067 10/03/2003 00:00:00;338,188040490067 10/03/2003 00:00:00;338,188040490067 11/03/2003 00:00:00;333,713604851361 11/03/2003 00:00:00;333,713604851361 11/03/2003 00:00:00;333,713604851361 12/03/2003 00:00:00;332,800310235232 12/03/2003 00:00:00;332,800310235232 12/03/2003 00:00:00;332,800310235232 13/03/2003 00:00:00;328,686944561042 13/03/2003 00:00:00;328,686944561042 13/03/2003 00:00:00;328,686944561042 14/03/2003 00:00:00;337,699534067486 14/03/2003 00:00:00;337,699534067486 14/03/2003 00:00:00;337,699534067486 17/03/2003 00:00:00;340,913764732000 17/03/2003 00:00:00;340,913764732000 17/03/2003 00:00:00;340,913764732000 18/03/2003 00:00:00;351,179479409412 18/03/2003 00:00:00;351,179479409412 18/03/2003 00:00:00;351,179479409412 19/03/2003 00:00:00;352,000736583605 19/03/2003 00:00:00;352,000736583605 19/03/2003 00:00:00;352,000736583605 20/03/2003 00:00:00;355,653915048118 20/03/2003 00:00:00;355,653915048118 20/03/2003 00:00:00;355,653915048118 21/03/2003 00:00:00;357,331828412633 21/03/2003 00:00:00;357,331828412633 21/03/2003 00:00:00;357,331828412633 24/03/2003 00:00:00;363,208065090048 24/03/2003 00:00:00;363,208065090048 24/03/2003 00:00:00;363,208065090048 25/03/2003 00:00:00;355,250366264247 25/03/2003 00:00:00;355,250366264247 25/03/2003 00:00:00;355,250366264247 26/03/2003 00:00:00;356,999077661020 26/03/2003 00:00:00;356,999077661020 26/03/2003 00:00:00;356,999077661020 27/03/2003 00:00:00;357,140673725536 27/03/2003 00:00:00;357,140673725536 27/03/2003 00:00:00;357,140673725536 28/03/2003 00:00:00;352,517562219088 28/03/2003 00:00:00;352,517562219088 28/03/2003 00:00:00;352,517562219088 31/03/2003 00:00:00;352,857392773926 31/03/2003 00:00:00;352,857392773926 31/03/2003 00:00:00;352,857392773926 01/04/2003 00:00:00;347,660817206188 01/04/2003 00:00:00;347,660817206188 01/04/2003 00:00:00;347,660817206188 02/04/2003 00:00:00;351,370634096508 02/04/2003 00:00:00;351,370634096508 02/04/2003 00:00:00;351,370634096508 03/04/2003 00:00:00;357,006157464246 03/04/2003 00:00:00;357,006157464246 03/04/2003 00:00:00;357,006157464246 04/04/2003 00:00:00;356,921199825536 04/04/2003 00:00:00;356,921199825536 04/04/2003 00:00:00;356,921199825536 07/04/2003 00:00:00;364,496589277143 07/04/2003 00:00:00;364,496589277143 07/04/2003 00:00:00;364,496589277143 08/04/2003 00:00:00;366,280699690045 08/04/2003 00:00:00;366,280699690045 08/04/2003 00:00:00;366,280699690045 09/04/2003 00:00:00;366,464774573916 09/04/2003 00:00:00;366,464774573916 09/04/2003 00:00:00;366,464774573916 10/04/2003 00:00:00;365,622277990046 10/04/2003 00:00:00;365,622277990046 10/04/2003 00:00:00;365,622277990046 11/04/2003 00:00:00;366,075385396497 11/04/2003 00:00:00;366,075385396497 11/04/2003 00:00:00;366,075385396497 14/04/2003 00:00:00;371,576392502944 14/04/2003 00:00:00;371,576392502944 14/04/2003 00:00:00;371,576392502944 15/04/2003 00:00:00;369,728563861010 15/04/2003 00:00:00;369,728563861010 15/04/2003 00:00:00;369,728563861010 16/04/2003 00:00:00;372,001180696492 16/04/2003 00:00:00;372,001180696492 16/04/2003 00:00:00;372,001180696492 17/04/2003 00:00:00;373,813610322297 17/04/2003 00:00:00;373,813610322297 17/04/2003 00:00:00;373,813610322297 22/04/2003 00:00:00;375,668518767457 22/04/2003 00:00:00;375,668518767457 22/04/2003 00:00:00;375,668518767457 23/04/2003 00:00:00;379,682767196486 23/04/2003 00:00:00;379,682767196486 23/04/2003 00:00:00;379,682767196486 24/04/2003 00:00:00;379,838522867454 24/04/2003 00:00:00;379,838522867454 24/04/2003 00:00:00;379,838522867454 25/04/2003 00:00:00;376,376499090037 25/04/2003 00:00:00;376,376499090037 25/04/2003 00:00:00;376,376499090037 28/04/2003 00:00:00;375,201251754554 28/04/2003 00:00:00;375,201251754554 28/04/2003 00:00:00;375,201251754554 29/04/2003 00:00:00;375,746396602941 29/04/2003 00:00:00;375,746396602941 29/04/2003 00:00:00;375,746396602941 30/04/2003 00:00:00;377,594225244875 30/04/2003 00:00:00;377,594225244875 30/04/2003 00:00:00;377,594225244875 02/05/2003 00:00:00;377,197756264230 02/05/2003 00:00:00;377,197756264230 02/05/2003 00:00:00;377,197756264230 05/05/2003 00:00:00;380,171273619067 05/05/2003 00:00:00;380,171273619067 05/05/2003 00:00:00;380,171273619067 06/05/2003 00:00:00;382,082820490033 06/05/2003 00:00:00;382,082820490033 06/05/2003 00:00:00;382,082820490033 07/05/2003 00:00:00;386,840448257771 07/05/2003 00:00:00;386,840448257771 07/05/2003 00:00:00;386,840448257771 09/05/2003 00:00:00;387,116560583577 09/05/2003 00:00:00;387,116560583577 09/05/2003 00:00:00;387,116560583577 12/05/2003 00:00:00;388,766154735189 12/05/2003 00:00:00;388,766154735189 12/05/2003 00:00:00;388,766154735189 13/05/2003 00:00:00;389,544933090027 13/05/2003 00:00:00;389,544933090027 13/05/2003 00:00:00;389,544933090027 14/05/2003 00:00:00;390,132556757769 14/05/2003 00:00:00;390,132556757769 14/05/2003 00:00:00;390,132556757769 15/05/2003 00:00:00;391,555597206155 15/05/2003 00:00:00;391,555597206155 15/05/2003 00:00:00;391,555597206155 16/05/2003 00:00:00;390,861776490026 16/05/2003 00:00:00;390,861776490026 16/05/2003 00:00:00;390,861776490026 19/05/2003 00:00:00;391,874188351316 19/05/2003 00:00:00;391,874188351316 19/05/2003 00:00:00;391,874188351316 20/05/2003 00:00:00;387,052842354545 20/05/2003 00:00:00;387,052842354545 20/05/2003 00:00:00;387,052842354545 21/05/2003 00:00:00;386,465218686804 21/05/2003 00:00:00;386,465218686804 21/05/2003 00:00:00;386,465218686804 22/05/2003 00:00:00;385,990871870675 22/05/2003 00:00:00;385,990871870675 22/05/2003 00:00:00;385,990871870675 23/05/2003 00:00:00;387,859939922286 23/05/2003 00:00:00;387,859939922286 23/05/2003 00:00:00;387,859939922286 26/05/2003 00:00:00;387,194438419061 26/05/2003 00:00:00;387,194438419061 26/05/2003 00:00:00;387,194438419061 27/05/2003 00:00:00;387,732503464222 27/05/2003 00:00:00;387,732503464222 27/05/2003 00:00:00;387,732503464222 28/05/2003 00:00:00;388,001535986802 28/05/2003 00:00:00;388,001535986802 28/05/2003 00:00:00;388,001535986802 30/05/2003 00:00:00;392,971557851315 30/05/2003 00:00:00;392,971557851315 30/05/2003 00:00:00;392,971557851315 02/06/2003 00:00:00;396,355703793247 02/06/2003 00:00:00;396,355703793247 02/06/2003 00:00:00;396,355703793247 03/06/2003 00:00:00;400,256675370664 03/06/2003 00:00:00;400,256675370664 03/06/2003 00:00:00;400,256675370664 04/06/2003 00:00:00;401,538119754534 04/06/2003 00:00:00;401,538119754534 04/06/2003 00:00:00;401,538119754534 05/06/2003 00:00:00;406,012555393240 05/06/2003 00:00:00;406,012555393240 05/06/2003 00:00:00;406,012555393240 06/06/2003 00:00:00;409,509978186786 06/06/2003 00:00:00;409,509978186786 06/06/2003 00:00:00;409,509978186786 10/06/2003 00:00:00;419,556218964197 10/06/2003 00:00:00;419,556218964197 10/06/2003 00:00:00;419,556218964197 11/06/2003 00:00:00;420,016406173875 11/06/2003 00:00:00;420,016406173875 11/06/2003 00:00:00;420,016406173875 12/06/2003 00:00:00;423,542148180323 12/06/2003 00:00:00;423,542148180323 12/06/2003 00:00:00;423,542148180323 13/06/2003 00:00:00;424,922709809355 13/06/2003 00:00:00;424,922709809355 13/06/2003 00:00:00;424,922709809355 16/06/2003 00:00:00;421,092536264196 16/06/2003 00:00:00;421,092536264196 16/06/2003 00:00:00;421,092536264196 17/06/2003 00:00:00;425,007667448064 17/06/2003 00:00:00;425,007667448064 17/06/2003 00:00:00;425,007667448064 18/06/2003 00:00:00;426,869655696450 18/06/2003 00:00:00;426,869655696450 18/06/2003 00:00:00;426,869655696450 19/06/2003 00:00:00;427,577636019030 19/06/2003 00:00:00;427,577636019030 19/06/2003 00:00:00;427,577636019030 20/06/2003 00:00:00;422,381060451292 20/06/2003 00:00:00;422,381060451292 20/06/2003 00:00:00;422,381060451292 23/06/2003 00:00:00;420,497832793229 23/06/2003 00:00:00;420,497832793229 23/06/2003 00:00:00;420,497832793229 24/06/2003 00:00:00;417,142006064199 24/06/2003 00:00:00;417,142006064199 24/06/2003 00:00:00;417,142006064199 25/06/2003 00:00:00;412,745448260977 25/06/2003 00:00:00;412,745448260977 25/06/2003 00:00:00;412,745448260977 26/06/2003 00:00:00;412,264021641622 26/06/2003 00:00:00;412,264021641622 26/06/2003 00:00:00;412,264021641622 27/06/2003 00:00:00;413,899456186782 27/06/2003 00:00:00;413,899456186782 27/06/2003 00:00:00;413,899456186782 30/06/2003 00:00:00;413,453428583557 30/06/2003 00:00:00;413,453428583557 30/06/2003 00:00:00;413,453428583557 01/07/2003 00:00:00;411,733036399687 01/07/2003 00:00:00;411,733036399687 01/07/2003 00:00:00;411,733036399687 02/07/2003 00:00:00;409,871048151301 02/07/2003 00:00:00;409,871048151301 02/07/2003 00:00:00;409,871048151301 03/07/2003 00:00:00;412,285261051299 03/07/2003 00:00:00;412,285261051299 03/07/2003 00:00:00;412,285261051299 04/07/2003 00:00:00;411,803834431945 04/07/2003 00:00:00;411,803834431945 04/07/2003 00:00:00;411,803834431945 07/07/2003 00:00:00;412,462256131944 07/07/2003 00:00:00;412,462256131944 07/07/2003 00:00:00;412,462256131944 08/07/2003 00:00:00;417,913704615811 08/07/2003 00:00:00;417,913704615811 08/07/2003 00:00:00;417,913704615811 09/07/2003 00:00:00;420,766865315809 09/07/2003 00:00:00;420,766865315809 09/07/2003 00:00:00;420,766865315809 10/07/2003 00:00:00;420,419954957745 10/07/2003 00:00:00;420,419954957745 10/07/2003 00:00:00;420,419954957745 11/07/2003 00:00:00;419,605777586778 11/07/2003 00:00:00;419,605777586778 11/07/2003 00:00:00;419,605777586778 15/07/2003 00:00:00;422,820008251291 15/07/2003 00:00:00;422,820008251291 15/07/2003 00:00:00;422,820008251291 16/07/2003 00:00:00;426,876735499675 16/07/2003 00:00:00;426,876735499675 16/07/2003 00:00:00;426,876735499675 17/07/2003 00:00:00;426,012999506127 17/07/2003 00:00:00;426,012999506127 17/07/2003 00:00:00;426,012999506127 18/07/2003 00:00:00;424,016494996452 18/07/2003 00:00:00;424,016494996452 18/07/2003 00:00:00;424,016494996452 21/07/2003 00:00:00;423,945696964193 21/07/2003 00:00:00;423,945696964193 21/07/2003 00:00:00;423,945696964193 22/07/2003 00:00:00;422,961604315807 22/07/2003 00:00:00;422,961604315807 22/07/2003 00:00:00;422,961604315807 23/07/2003 00:00:00;422,812928448065 23/07/2003 00:00:00;422,812928448065 23/07/2003 00:00:00;422,812928448065 24/07/2003 00:00:00;423,266035854517 24/07/2003 00:00:00;423,266035854517 24/07/2003 00:00:00;423,266035854517 25/07/2003 00:00:00;424,554560041612 25/07/2003 00:00:00;424,554560041612 25/07/2003 00:00:00;424,554560041612 28/07/2003 00:00:00;428,703324731932 28/07/2003 00:00:00;428,703324731932 28/07/2003 00:00:00;428,703324731932 29/07/2003 00:00:00;430,536993767414 29/07/2003 00:00:00;430,536993767414 29/07/2003 00:00:00;430,536993767414 30/07/2003 00:00:00;428,611287289996 30/07/2003 00:00:00;428,611287289996 30/07/2003 00:00:00;428,611287289996 31/07/2003 00:00:00;430,204243015801 31/07/2003 00:00:00;430,204243015801 31/07/2003 00:00:00;430,204243015801 01/08/2003 00:00:00;431,216654877091 01/08/2003 00:00:00;431,216654877091 01/08/2003 00:00:00;431,216654877091 04/08/2003 00:00:00;431,252053893220 04/08/2003 00:00:00;431,252053893220 04/08/2003 00:00:00;431,252053893220 05/08/2003 00:00:00;435,853925989991 05/08/2003 00:00:00;435,853925989991 05/08/2003 00:00:00;435,853925989991 06/08/2003 00:00:00;435,301701338378 06/08/2003 00:00:00;435,301701338378 06/08/2003 00:00:00;435,301701338378 07/08/2003 00:00:00;433,404314073863 07/08/2003 00:00:00;433,404314073863 07/08/2003 00:00:00;433,404314073863 08/08/2003 00:00:00;433,234398796444 08/08/2003 00:00:00;433,234398796444 08/08/2003 00:00:00;433,234398796444 11/08/2003 00:00:00;434,968950586765 11/08/2003 00:00:00;434,968950586765 11/08/2003 00:00:00;434,968950586765 12/08/2003 00:00:00;437,956627548053 12/08/2003 00:00:00;437,956627548053 12/08/2003 00:00:00;437,956627548053 13/08/2003 00:00:00;439,330109373859 13/08/2003 00:00:00;439,330109373859 13/08/2003 00:00:00;439,330109373859 14/08/2003 00:00:00;441,510688767405 14/08/2003 00:00:00;441,510688767405 14/08/2003 00:00:00;441,510688767405 18/08/2003 00:00:00;444,193934189984 18/08/2003 00:00:00;444,193934189984 18/08/2003 00:00:00;444,193934189984 19/08/2003 00:00:00;446,070082044821 19/08/2003 00:00:00;446,070082044821 19/08/2003 00:00:00;446,070082044821 20/08/2003 00:00:00;448,356858486755 20/08/2003 00:00:00;448,356858486755 20/08/2003 00:00:00;448,356858486755 21/08/2003 00:00:00;446,664785515789 21/08/2003 00:00:00;446,664785515789 21/08/2003 00:00:00;446,664785515789 22/08/2003 00:00:00;448,562172780303 22/08/2003 00:00:00;448,562172780303 22/08/2003 00:00:00;448,562172780303 25/08/2003 00:00:00;451,238338399656 25/08/2003 00:00:00;451,238338399656 25/08/2003 00:00:00;451,238338399656 26/08/2003 00:00:00;449,482547199657 26/08/2003 00:00:00;449,482547199657 26/08/2003 00:00:00;449,482547199657 27/08/2003 00:00:00;449,744499919012 27/08/2003 00:00:00;449,744499919012 27/08/2003 00:00:00;449,744499919012 28/08/2003 00:00:00;450,799390599656 28/08/2003 00:00:00;450,799390599656 28/08/2003 00:00:00;450,799390599656 29/08/2003 00:00:00;452,236590654494 29/08/2003 00:00:00;452,236590654494 29/08/2003 00:00:00;452,236590654494 01/09/2003 00:00:00;453,319800548041 01/09/2003 00:00:00;453,319800548041 01/09/2003 00:00:00;453,319800548041 02/09/2003 00:00:00;460,059773219004 02/09/2003 00:00:00;460,059773219004 02/09/2003 00:00:00;460,059773219004 03/09/2003 00:00:00;461,758925993196 03/09/2003 00:00:00;461,758925993196 03/09/2003 00:00:00;461,758925993196 04/09/2003 00:00:00;465,879371470612 04/09/2003 00:00:00;465,879371470612 04/09/2003 00:00:00;465,879371470612 05/09/2003 00:00:00;465,383785244806 05/09/2003 00:00:00;465,383785244806 05/09/2003 00:00:00;465,383785244806 08/09/2003 00:00:00;463,755430502872 08/09/2003 00:00:00;463,755430502872 08/09/2003 00:00:00;463,755430502872 09/09/2003 00:00:00;465,546620719000 09/09/2003 00:00:00;465,546620719000 09/09/2003 00:00:00;465,546620719000 10/09/2003 00:00:00;461,964240286744 10/09/2003 00:00:00;461,964240286744 10/09/2003 00:00:00;461,964240286744 11/09/2003 00:00:00;455,337544467394 11/09/2003 00:00:00;455,337544467394 11/09/2003 00:00:00;455,337544467394 12/09/2003 00:00:00;460,796072754487 12/09/2003 00:00:00;460,796072754487 12/09/2003 00:00:00;460,796072754487 15/09/2003 00:00:00;461,709367370615 15/09/2003 00:00:00;461,709367370615 15/09/2003 00:00:00;461,709367370615 16/09/2003 00:00:00;462,020878712551 16/09/2003 00:00:00;462,020878712551 16/09/2003 00:00:00;462,020878712551 17/09/2003 00:00:00;464,201458106097 17/09/2003 00:00:00;464,201458106097 17/09/2003 00:00:00;464,201458106097 18/09/2003 00:00:00;462,983731951259 18/09/2003 00:00:00;462,983731951259 18/09/2003 00:00:00;462,983731951259 19/09/2003 00:00:00;464,512969448032 19/09/2003 00:00:00;464,512969448032 19/09/2003 00:00:00;464,512969448032 22/09/2003 00:00:00;464,534208857710 22/09/2003 00:00:00;464,534208857710 22/09/2003 00:00:00;464,534208857710 23/09/2003 00:00:00;460,675716099648 23/09/2003 00:00:00;460,675716099648 23/09/2003 00:00:00;460,675716099648 24/09/2003 00:00:00;458,183625364166 24/09/2003 00:00:00;458,183625364166 24/09/2003 00:00:00;458,183625364166 25/09/2003 00:00:00;455,748173054491 25/09/2003 00:00:00;455,748173054491 25/09/2003 00:00:00;455,748173054491 26/09/2003 00:00:00;453,057847828686 26/09/2003 00:00:00;453,057847828686 26/09/2003 00:00:00;453,057847828686 29/09/2003 00:00:00;450,112649686753 29/09/2003 00:00:00;450,112649686753 29/09/2003 00:00:00;450,112649686753 30/09/2003 00:00:00;451,648966986752 30/09/2003 00:00:00;451,648966986752 30/09/2003 00:00:00;451,648966986752 01/10/2003 00:00:00;448,101985570626 01/10/2003 00:00:00;448,101985570626 01/10/2003 00:00:00;448,101985570626 02/10/2003 00:00:00;452,378186719009 02/10/2003 00:00:00;452,378186719009 02/10/2003 00:00:00;452,378186719009 03/10/2003 00:00:00;455,306108877615 03/10/2003 00:00:00;455,306108877615 03/10/2003 00:00:00;455,306108877615 06/10/2003 00:00:00;460,167028189476 06/10/2003 00:00:00;460,167028189476 06/10/2003 00:00:00;460,167028189476 07/10/2003 00:00:00;463,080737133720 07/10/2003 00:00:00;463,080737133720 07/10/2003 00:00:00;463,080737133720 08/10/2003 00:00:00;463,535559993309 08/10/2003 00:00:00;463,535559993309 08/10/2003 00:00:00;463,535559993309 09/10/2003 00:00:00;466,165004650310 09/10/2003 00:00:00;466,165004650310 09/10/2003 00:00:00;466,165004650310 10/10/2003 00:00:00;470,222877350708 10/10/2003 00:00:00;470,222877350708 10/10/2003 00:00:00;470,222877350708 13/10/2003 00:00:00;470,009679135276 13/10/2003 00:00:00;470,009679135276 13/10/2003 00:00:00;470,009679135276 14/10/2003 00:00:00;472,674656828182 14/10/2003 00:00:00;472,674656828182 14/10/2003 00:00:00;472,674656828182 15/10/2003 00:00:00;470,791405925195 15/10/2003 00:00:00;470,791405925195 15/10/2003 00:00:00;470,791405925195 16/10/2003 00:00:00;474,266536836744 16/10/2003 00:00:00;474,266536836744 16/10/2003 00:00:00;474,266536836744 17/10/2003 00:00:00;473,747754512525 17/10/2003 00:00:00;473,747754512525 17/10/2003 00:00:00;473,747754512525 20/10/2003 00:00:00;472,091915039333 20/10/2003 00:00:00;472,091915039333 20/10/2003 00:00:00;472,091915039333 21/10/2003 00:00:00;472,845215400528 21/10/2003 00:00:00;472,845215400528 21/10/2003 00:00:00;472,845215400528 22/10/2003 00:00:00;474,621867195798 22/10/2003 00:00:00;474,621867195798 22/10/2003 00:00:00;474,621867195798 23/10/2003 00:00:00;470,180237707621 23/10/2003 00:00:00;470,180237707621 23/10/2003 00:00:00;470,180237707621 24/10/2003 00:00:00;468,318306626178 24/10/2003 00:00:00;468,318306626178 24/10/2003 00:00:00;468,318306626178 27/10/2003 00:00:00;470,961964497541 27/10/2003 00:00:00;470,961964497541 27/10/2003 00:00:00;470,961964497541 28/10/2003 00:00:00;474,131511300303 28/10/2003 00:00:00;474,131511300303 28/10/2003 00:00:00;474,131511300303 29/10/2003 00:00:00;479,376187399943 29/10/2003 00:00:00;479,376187399943 29/10/2003 00:00:00;479,376187399943 30/10/2003 00:00:00;479,902076331343 30/10/2003 00:00:00;479,902076331343 30/10/2003 00:00:00;479,902076331343 31/10/2003 00:00:00;482,360962415997 31/10/2003 00:00:00;482,360962415997 31/10/2003 00:00:00;482,360962415997 03/11/2003 00:00:00;485,160965645344 03/11/2003 00:00:00;485,160965645344 03/11/2003 00:00:00;485,160965645344 04/11/2003 00:00:00;491,393460143154 04/11/2003 00:00:00;491,393460143154 04/11/2003 00:00:00;491,393460143154 05/11/2003 00:00:00;490,249296386999 05/11/2003 00:00:00;490,249296386999 05/11/2003 00:00:00;490,249296386999 06/11/2003 00:00:00;488,913254236956 06/11/2003 00:00:00;488,913254236956 06/11/2003 00:00:00;488,913254236956 07/11/2003 00:00:00;487,897009410061 07/11/2003 00:00:00;487,897009410061 07/11/2003 00:00:00;487,897009410061 10/11/2003 00:00:00;489,766047098686 10/11/2003 00:00:00;489,766047098686 10/11/2003 00:00:00;489,766047098686 12/11/2003 00:00:00;485,672641362382 12/11/2003 00:00:00;485,672641362382 12/11/2003 00:00:00;485,672641362382 13/11/2003 00:00:00;487,904116017242 13/11/2003 00:00:00;487,904116017242 13/11/2003 00:00:00;487,904116017242 14/11/2003 00:00:00;484,507157784684 14/11/2003 00:00:00;484,507157784684 14/11/2003 00:00:00;484,507157784684 17/11/2003 00:00:00;481,060453301859 17/11/2003 00:00:00;481,060453301859 17/11/2003 00:00:00;481,060453301859 18/11/2003 00:00:00;474,231003800838 18/11/2003 00:00:00;474,231003800838 18/11/2003 00:00:00;474,231003800838 19/11/2003 00:00:00;473,527449689911 19/11/2003 00:00:00;473,527449689911 19/11/2003 00:00:00;473,527449689911 20/11/2003 00:00:00;473,754861119706 20/11/2003 00:00:00;473,754861119706 20/11/2003 00:00:00;473,754861119706 21/11/2003 00:00:00;471,267548606327 21/11/2003 00:00:00;471,267548606327 21/11/2003 00:00:00;471,267548606327 24/11/2003 00:00:00;473,918313084871 24/11/2003 00:00:00;473,918313084871 24/11/2003 00:00:00;473,918313084871 25/11/2003 00:00:00;477,301058103066 25/11/2003 00:00:00;477,301058103066 25/11/2003 00:00:00;477,301058103066 26/11/2003 00:00:00;477,436083639507 26/11/2003 00:00:00;477,436083639507 26/11/2003 00:00:00;477,436083639507 27/11/2003 00:00:00;478,843191861361 27/11/2003 00:00:00;478,843191861361 27/11/2003 00:00:00;478,843191861361 28/11/2003 00:00:00;478,772125789550 28/11/2003 00:00:00;478,772125789550 28/11/2003 00:00:00;478,772125789550 01/12/2003 00:00:00;480,427965262742 01/12/2003 00:00:00;480,427965262742 01/12/2003 00:00:00;480,427965262742 02/12/2003 00:00:00;483,078729741286 02/12/2003 00:00:00;483,078729741286 02/12/2003 00:00:00;483,078729741286 03/12/2003 00:00:00;480,719336157167 03/12/2003 00:00:00;480,719336157167 03/12/2003 00:00:00;480,719336157167 04/12/2003 00:00:00;480,122381153956 04/12/2003 00:00:00;480,122381153956 04/12/2003 00:00:00;480,122381153956 05/12/2003 00:00:00;480,591417227907 05/12/2003 00:00:00;480,591417227907 05/12/2003 00:00:00;480,591417227907 08/12/2003 00:00:00;481,451316696818 08/12/2003 00:00:00;481,451316696818 08/12/2003 00:00:00;481,451316696818 09/12/2003 00:00:00;482,019845271305 09/12/2003 00:00:00;482,019845271305 09/12/2003 00:00:00;482,019845271305 10/12/2003 00:00:00;480,427965262742 10/12/2003 00:00:00;480,427965262742 10/12/2003 00:00:00;480,427965262742 11/12/2003 00:00:00;477,691921498025 11/12/2003 00:00:00;477,691921498025 11/12/2003 00:00:00;477,691921498025 12/12/2003 00:00:00;479,795477223626 12/12/2003 00:00:00;479,795477223626 12/12/2003 00:00:00;479,795477223626 15/12/2003 00:00:00;480,797508836159 15/12/2003 00:00:00;480,797508836159 15/12/2003 00:00:00;480,797508836159 16/12/2003 00:00:00;479,695984723091 16/12/2003 00:00:00;479,695984723091 16/12/2003 00:00:00;479,695984723091 17/12/2003 00:00:00;477,997505606812 17/12/2003 00:00:00;477,997505606812 17/12/2003 00:00:00;477,997505606812 18/12/2003 00:00:00;475,062476841025 18/12/2003 00:00:00;475,062476841025 18/12/2003 00:00:00;475,062476841025 19/12/2003 00:00:00;477,691921498025 19/12/2003 00:00:00;477,691921498025 19/12/2003 00:00:00;477,691921498025 22/12/2003 00:00:00;472,831002186165 22/12/2003 00:00:00;472,831002186165 22/12/2003 00:00:00;472,831002186165 23/12/2003 00:00:00;472,802575757440 23/12/2003 00:00:00;472,802575757440 23/12/2003 00:00:00;472,802575757440 24/12/2003 00:00:00;473,747754512524 24/12/2003 00:00:00;473,747754512524 24/12/2003 00:00:00;473,747754512524 29/12/2003 00:00:00;475,154862734379 29/12/2003 00:00:00;475,154862734379 29/12/2003 00:00:00;475,154862734379 30/12/2003 00:00:00;476,846235243476 30/12/2003 00:00:00;476,846235243476 30/12/2003 00:00:00;476,846235243476 31/12/2003 00:00:00;480,243193476034 31/12/2003 00:00:00;480,243193476034 31/12/2003 00:00:00;480,243193476034 02/01/2004 00:00:00;484,251319926164 02/01/2004 00:00:00;484,251319926164 02/01/2004 00:00:00;484,251319926164 05/01/2004 00:00:00;489,410716739631 05/01/2004 00:00:00;489,410716739631 05/01/2004 00:00:00;489,410716739631 06/01/2004 00:00:00;492,935593901448 06/01/2004 00:00:00;492,935593901448 06/01/2004 00:00:00;492,935593901448 07/01/2004 00:00:00;491,031023176917 07/01/2004 00:00:00;491,031023176917 07/01/2004 00:00:00;491,031023176917 08/01/2004 00:00:00;490,149803886463 08/01/2004 00:00:00;490,149803886463 08/01/2004 00:00:00;490,149803886463 09/01/2004 00:00:00;493,525442297477 09/01/2004 00:00:00;493,525442297477 09/01/2004 00:00:00;493,525442297477 12/01/2004 00:00:00;490,256402994179 12/01/2004 00:00:00;490,256402994179 12/01/2004 00:00:00;490,256402994179 13/01/2004 00:00:00;490,291936030085 13/01/2004 00:00:00;490,291936030085 13/01/2004 00:00:00;490,291936030085 14/01/2004 00:00:00;491,201581749263 14/01/2004 00:00:00;491,201581749263 14/01/2004 00:00:00;491,201581749263 15/01/2004 00:00:00;493,191431759966 15/01/2004 00:00:00;493,191431759966 15/01/2004 00:00:00;493,191431759966 16/01/2004 00:00:00;495,742703737975 16/01/2004 00:00:00;495,742703737975 16/01/2004 00:00:00;495,742703737975 19/01/2004 00:00:00;504,625962714329 19/01/2004 00:00:00;504,625962714329 19/01/2004 00:00:00;504,625962714329 20/01/2004 00:00:00;508,598556128554 20/01/2004 00:00:00;508,598556128554 20/01/2004 00:00:00;508,598556128554 21/01/2004 00:00:00;505,144745038548 21/01/2004 00:00:00;505,144745038548 21/01/2004 00:00:00;505,144745038548 22/01/2004 00:00:00;504,455404141983 22/01/2004 00:00:00;504,455404141983 22/01/2004 00:00:00;504,455404141983 23/01/2004 00:00:00;500,873674122717 23/01/2004 00:00:00;500,873674122717 23/01/2004 00:00:00;500,873674122717 26/01/2004 00:00:00;501,861492520887 26/01/2004 00:00:00;501,861492520887 26/01/2004 00:00:00;501,861492520887 27/01/2004 00:00:00;506,942716655361 27/01/2004 00:00:00;506,942716655361 27/01/2004 00:00:00;506,942716655361 28/01/2004 00:00:00;508,165053090508 28/01/2004 00:00:00;508,165053090508 28/01/2004 00:00:00;508,165053090508 29/01/2004 00:00:00;510,801604354689 29/01/2004 00:00:00;510,801604354689 29/01/2004 00:00:00;510,801604354689 30/01/2004 00:00:00;509,081805416867 30/01/2004 00:00:00;509,081805416867 30/01/2004 00:00:00;509,081805416867 02/02/2004 00:00:00;511,419879179444 02/02/2004 00:00:00;511,419879179444 02/02/2004 00:00:00;511,419879179444 03/02/2004 00:00:00;509,998557743227 03/02/2004 00:00:00;509,998557743227 03/02/2004 00:00:00;509,998557743227 04/02/2004 00:00:00;509,607694348267 04/02/2004 00:00:00;509,607694348267 04/02/2004 00:00:00;509,607694348267 05/02/2004 00:00:00;505,741700041758 05/02/2004 00:00:00;505,741700041758 05/02/2004 00:00:00;505,741700041758 06/02/2004 00:00:00;509,131551667135 06/02/2004 00:00:00;509,131551667135 06/02/2004 00:00:00;509,131551667135 09/02/2004 00:00:00;511,220894178373 09/02/2004 00:00:00;511,220894178373 09/02/2004 00:00:00;511,220894178373 10/02/2004 00:00:00;514,653385446836 10/02/2004 00:00:00;514,653385446836 10/02/2004 00:00:00;514,653385446836 11/02/2004 00:00:00;518,192475823015 11/02/2004 00:00:00;518,192475823015 11/02/2004 00:00:00;518,192475823015 12/02/2004 00:00:00;520,495016549686 12/02/2004 00:00:00;520,495016549686 12/02/2004 00:00:00;520,495016549686 13/02/2004 00:00:00;520,558976014316 13/02/2004 00:00:00;520,558976014316 13/02/2004 00:00:00;520,558976014316 16/02/2004 00:00:00;520,104153154727 16/02/2004 00:00:00;520,104153154727 16/02/2004 00:00:00;520,104153154727 17/02/2004 00:00:00;523,088928170781 17/02/2004 00:00:00;523,088928170781 17/02/2004 00:00:00;523,088928170781 18/02/2004 00:00:00;527,573197302044 18/02/2004 00:00:00;527,573197302044 18/02/2004 00:00:00;527,573197302044 19/02/2004 00:00:00;529,172183917788 19/02/2004 00:00:00;529,172183917788 19/02/2004 00:00:00;529,172183917788 20/02/2004 00:00:00;532,782340365778 20/02/2004 00:00:00;532,782340365778 20/02/2004 00:00:00;532,782340365778 23/02/2004 00:00:00;532,291984470283 23/02/2004 00:00:00;532,291984470283 23/02/2004 00:00:00;532,291984470283 24/02/2004 00:00:00;532,434116613905 24/02/2004 00:00:00;532,434116613905 24/02/2004 00:00:00;532,434116613905 25/02/2004 00:00:00;529,236143382418 25/02/2004 00:00:00;529,236143382418 25/02/2004 00:00:00;529,236143382418 26/02/2004 00:00:00;531,055434820775 26/02/2004 00:00:00;531,055434820775 26/02/2004 00:00:00;531,055434820775 27/02/2004 00:00:00;533,691986084957 27/02/2004 00:00:00;533,691986084957 27/02/2004 00:00:00;533,691986084957 01/03/2004 00:00:00;535,610770023849 01/03/2004 00:00:00;535,610770023849 01/03/2004 00:00:00;535,610770023849 02/03/2004 00:00:00;542,880829170097 02/03/2004 00:00:00;542,880829170097 02/03/2004 00:00:00;542,880829170097 03/03/2004 00:00:00;542,745803633656 03/03/2004 00:00:00;542,745803633656 03/03/2004 00:00:00;542,745803633656 04/03/2004 00:00:00;543,108240599891 04/03/2004 00:00:00;543,108240599891 04/03/2004 00:00:00;543,108240599891 05/03/2004 00:00:00;543,037174528080 05/03/2004 00:00:00;543,037174528080 05/03/2004 00:00:00;543,037174528080 08/03/2004 00:00:00;545,190476503948 08/03/2004 00:00:00;545,190476503948 08/03/2004 00:00:00;545,190476503948 09/03/2004 00:00:00;547,521443659344 09/03/2004 00:00:00;547,521443659344 09/03/2004 00:00:00;547,521443659344 10/03/2004 00:00:00;544,607734715100 10/03/2004 00:00:00;544,607734715100 10/03/2004 00:00:00;544,607734715100 11/03/2004 00:00:00;538,659504504533 11/03/2004 00:00:00;538,659504504533 11/03/2004 00:00:00;538,659504504533 12/03/2004 00:00:00;523,692989781173 12/03/2004 00:00:00;523,692989781173 12/03/2004 00:00:00;523,692989781173 15/03/2004 00:00:00;528,290964627333 15/03/2004 00:00:00;528,290964627333 15/03/2004 00:00:00;528,290964627333 16/03/2004 00:00:00;515,435112236755 16/03/2004 00:00:00;515,435112236755 16/03/2004 00:00:00;515,435112236755 17/03/2004 00:00:00;519,158974399642 17/03/2004 00:00:00;519,158974399642 17/03/2004 00:00:00;519,158974399642 18/03/2004 00:00:00;525,775225685230 18/03/2004 00:00:00;525,775225685230 18/03/2004 00:00:00;525,775225685230 19/03/2004 00:00:00;524,453396749549 19/03/2004 00:00:00;524,453396749549 19/03/2004 00:00:00;524,453396749549 22/03/2004 00:00:00;522,108216379791 22/03/2004 00:00:00;522,108216379791 22/03/2004 00:00:00;522,108216379791 23/03/2004 00:00:00;513,878765264097 23/03/2004 00:00:00;513,878765264097 23/03/2004 00:00:00;513,878765264097 24/03/2004 00:00:00;515,193487592598 24/03/2004 00:00:00;515,193487592598 24/03/2004 00:00:00;515,193487592598 25/03/2004 00:00:00;515,250340450046 25/03/2004 00:00:00;515,250340450046 25/03/2004 00:00:00;515,250340450046 26/03/2004 00:00:00;524,602635500351 26/03/2004 00:00:00;524,602635500351 26/03/2004 00:00:00;524,602635500351 29/03/2004 00:00:00;522,108216379791 29/03/2004 00:00:00;522,108216379791 29/03/2004 00:00:00;522,108216379791 30/03/2004 00:00:00;527,146800871179 30/03/2004 00:00:00;527,146800871179 30/03/2004 00:00:00;527,146800871179 31/03/2004 00:00:00;526,400607117165 31/03/2004 00:00:00;526,400607117165 31/03/2004 00:00:00;526,400607117165 01/04/2004 00:00:00;527,942740875460 01/04/2004 00:00:00;527,942740875460 01/04/2004 00:00:00;527,942740875460 02/04/2004 00:00:00;531,702136074253 02/04/2004 00:00:00;531,702136074253 02/04/2004 00:00:00;531,702136074253 05/04/2004 00:00:00;535,781328596194 05/04/2004 00:00:00;535,781328596194 05/04/2004 00:00:00;535,781328596194 06/04/2004 00:00:00;539,199606650295 06/04/2004 00:00:00;539,199606650295 06/04/2004 00:00:00;539,199606650295 07/04/2004 00:00:00;535,639196452573 07/04/2004 00:00:00;535,639196452573 07/04/2004 00:00:00;535,639196452573 08/04/2004 00:00:00;535,831074846462 08/04/2004 00:00:00;535,831074846462 08/04/2004 00:00:00;535,831074846462 13/04/2004 00:00:00;538,687930933257 13/04/2004 00:00:00;538,687930933257 13/04/2004 00:00:00;538,687930933257 14/04/2004 00:00:00;541,708238985217 14/04/2004 00:00:00;541,708238985217 14/04/2004 00:00:00;541,708238985217 15/04/2004 00:00:00;538,076762715684 15/04/2004 00:00:00;538,076762715684 15/04/2004 00:00:00;538,076762715684 16/04/2004 00:00:00;538,496052539368 16/04/2004 00:00:00;538,496052539368 16/04/2004 00:00:00;538,496052539368 19/04/2004 00:00:00;536,293004313232 19/04/2004 00:00:00;536,293004313232 19/04/2004 00:00:00;536,293004313232 20/04/2004 00:00:00;536,250364670145 20/04/2004 00:00:00;536,250364670145 20/04/2004 00:00:00;536,250364670145 21/04/2004 00:00:00;536,662547886648 21/04/2004 00:00:00;536,662547886648 21/04/2004 00:00:00;536,662547886648 22/04/2004 00:00:00;537,444274676567 22/04/2004 00:00:00;537,444274676567 22/04/2004 00:00:00;537,444274676567 23/04/2004 00:00:00;538,872702719965 23/04/2004 00:00:00;538,872702719965 23/04/2004 00:00:00;538,872702719965 26/04/2004 00:00:00;541,118390589187 26/04/2004 00:00:00;541,118390589187 26/04/2004 00:00:00;541,118390589187 27/04/2004 00:00:00;543,740728639007 27/04/2004 00:00:00;543,740728639007 27/04/2004 00:00:00;543,740728639007 28/04/2004 00:00:00;544,621947929461 28/04/2004 00:00:00;544,621947929461 28/04/2004 00:00:00;544,621947929461 29/04/2004 00:00:00;542,546818632585 29/04/2004 00:00:00;542,546818632585 29/04/2004 00:00:00;542,546818632585 30/04/2004 00:00:00;540,777273444495 30/04/2004 00:00:00;540,777273444495 30/04/2004 00:00:00;540,777273444495 03/05/2004 00:00:00;538,659504504532 03/05/2004 00:00:00;538,659504504532 03/05/2004 00:00:00;538,659504504532 04/05/2004 00:00:00;538,659504504532 04/05/2004 00:00:00;538,659504504532 04/05/2004 00:00:00;538,659504504532 05/05/2004 00:00:00;538,844276291240 05/05/2004 00:00:00;538,844276291240 05/05/2004 00:00:00;538,844276291240 06/05/2004 00:00:00;540,848339516306 06/05/2004 00:00:00;540,848339516306 06/05/2004 00:00:00;540,848339516306 07/05/2004 00:00:00;536,378283599405 07/05/2004 00:00:00;536,378283599405 07/05/2004 00:00:00;536,378283599405 10/05/2004 00:00:00;531,965080539952 10/05/2004 00:00:00;531,965080539952 10/05/2004 00:00:00;531,965080539952 11/05/2004 00:00:00;521,823952092547 11/05/2004 00:00:00;521,823952092547 11/05/2004 00:00:00;521,823952092547 12/05/2004 00:00:00;526,521419439243 12/05/2004 00:00:00;526,521419439243 12/05/2004 00:00:00;526,521419439243 13/05/2004 00:00:00;524,005680497139 13/05/2004 00:00:00;524,005680497139 13/05/2004 00:00:00;524,005680497139 14/05/2004 00:00:00;526,997562120375 14/05/2004 00:00:00;526,997562120375 14/05/2004 00:00:00;526,997562120375 17/05/2004 00:00:00;523,621923709361 17/05/2004 00:00:00;523,621923709361 17/05/2004 00:00:00;523,621923709361 18/05/2004 00:00:00;518,007704036305 18/05/2004 00:00:00;518,007704036305 18/05/2004 00:00:00;518,007704036305 19/05/2004 00:00:00;520,203645655260 19/05/2004 00:00:00;520,203645655260 19/05/2004 00:00:00;520,203645655260 21/05/2004 00:00:00;524,865579966050 21/05/2004 00:00:00;524,865579966050 21/05/2004 00:00:00;524,865579966050 24/05/2004 00:00:00;524,289944784382 24/05/2004 00:00:00;524,289944784382 24/05/2004 00:00:00;524,289944784382 25/05/2004 00:00:00;526,613805332596 25/05/2004 00:00:00;526,613805332596 25/05/2004 00:00:00;526,613805332596 26/05/2004 00:00:00;529,669646420462 26/05/2004 00:00:00;529,669646420462 26/05/2004 00:00:00;529,669646420462 27/05/2004 00:00:00;529,605686955832 27/05/2004 00:00:00;529,605686955832 27/05/2004 00:00:00;529,605686955832 28/05/2004 00:00:00;529,982337136430 28/05/2004 00:00:00;529,982337136430 28/05/2004 00:00:00;529,982337136430 01/06/2004 00:00:00;529,278783025502 01/06/2004 00:00:00;529,278783025502 01/06/2004 00:00:00;529,278783025502 02/06/2004 00:00:00;527,445278372783 02/06/2004 00:00:00;527,445278372783 02/06/2004 00:00:00;527,445278372783 03/06/2004 00:00:00;530,138682494413 03/06/2004 00:00:00;530,138682494413 03/06/2004 00:00:00;530,138682494413 04/06/2004 00:00:00;529,236143382416 04/06/2004 00:00:00;529,236143382416 04/06/2004 00:00:00;529,236143382416 07/06/2004 00:00:00;532,725487508327 07/06/2004 00:00:00;532,725487508327 07/06/2004 00:00:00;532,725487508327 08/06/2004 00:00:00;535,944780561358 08/06/2004 00:00:00;535,944780561358 08/06/2004 00:00:00;535,944780561358 09/06/2004 00:00:00;536,769146994363 09/06/2004 00:00:00;536,769146994363 09/06/2004 00:00:00;536,769146994363 10/06/2004 00:00:00;537,238183068315 10/06/2004 00:00:00;537,238183068315 10/06/2004 00:00:00;537,238183068315 11/06/2004 00:00:00;537,771178606896 11/06/2004 00:00:00;537,771178606896 11/06/2004 00:00:00;537,771178606896 14/06/2004 00:00:00;537,479807712472 14/06/2004 00:00:00;537,479807712472 14/06/2004 00:00:00;537,479807712472 15/06/2004 00:00:00;535,163053771439 15/06/2004 00:00:00;535,163053771439 15/06/2004 00:00:00;535,163053771439 16/06/2004 00:00:00;538,872702719964 16/06/2004 00:00:00;538,872702719964 16/06/2004 00:00:00;538,872702719964 17/06/2004 00:00:00;540,777273444494 17/06/2004 00:00:00;540,777273444494 17/06/2004 00:00:00;540,777273444494 18/06/2004 00:00:00;541,040217910194 18/06/2004 00:00:00;541,040217910194 18/06/2004 00:00:00;541,040217910194 21/06/2004 00:00:00;545,503167219914 21/06/2004 00:00:00;545,503167219914 21/06/2004 00:00:00;545,503167219914 22/06/2004 00:00:00;544,295043999130 22/06/2004 00:00:00;544,295043999130 22/06/2004 00:00:00;544,295043999130 23/06/2004 00:00:00;542,688950776205 23/06/2004 00:00:00;542,688950776205 23/06/2004 00:00:00;542,688950776205 24/06/2004 00:00:00;545,311288826025 24/06/2004 00:00:00;545,311288826025 24/06/2004 00:00:00;545,311288826025 25/06/2004 00:00:00;548,622967772409 25/06/2004 00:00:00;548,622967772409 25/06/2004 00:00:00;548,622967772409 28/06/2004 00:00:00;553,789471193056 28/06/2004 00:00:00;553,789471193056 28/06/2004 00:00:00;553,789471193056 29/06/2004 00:00:00;554,429065839354 29/06/2004 00:00:00;554,429065839354 29/06/2004 00:00:00;554,429065839354 30/06/2004 00:00:00;555,694041917587 30/06/2004 00:00:00;555,694041917587 30/06/2004 00:00:00;555,694041917587 01/07/2004 00:00:00;556,212824241806 01/07/2004 00:00:00;556,212824241806 01/07/2004 00:00:00;556,212824241806 02/07/2004 00:00:00;558,067648716068 02/07/2004 00:00:00;558,067648716068 02/07/2004 00:00:00;558,067648716068 05/07/2004 00:00:00;554,940741556392 05/07/2004 00:00:00;554,940741556392 05/07/2004 00:00:00;554,940741556392 06/07/2004 00:00:00;556,212824241805 06/07/2004 00:00:00;556,212824241805 06/07/2004 00:00:00;556,212824241805 07/07/2004 00:00:00;553,626019227891 07/07/2004 00:00:00;553,626019227891 07/07/2004 00:00:00;553,626019227891 08/07/2004 00:00:00;553,661552263797 08/07/2004 00:00:00;553,661552263797 08/07/2004 00:00:00;553,661552263797 09/07/2004 00:00:00;550,101142066074 09/07/2004 00:00:00;550,101142066074 09/07/2004 00:00:00;550,101142066074 12/07/2004 00:00:00;551,621956002826 12/07/2004 00:00:00;551,621956002826 12/07/2004 00:00:00;551,621956002826 13/07/2004 00:00:00;551,088960464245 13/07/2004 00:00:00;551,088960464245 13/07/2004 00:00:00;551,088960464245 15/07/2004 00:00:00;548,047332590741 15/07/2004 00:00:00;548,047332590741 15/07/2004 00:00:00;548,047332590741 16/07/2004 00:00:00;547,023981156665 16/07/2004 00:00:00;547,023981156665 16/07/2004 00:00:00;547,023981156665 19/07/2004 00:00:00;547,350885086995 19/07/2004 00:00:00;547,350885086995 19/07/2004 00:00:00;547,350885086995 20/07/2004 00:00:00;547,187433121830 20/07/2004 00:00:00;547,187433121830 20/07/2004 00:00:00;547,187433121830 21/07/2004 00:00:00;547,336671872633 21/07/2004 00:00:00;547,336671872633 21/07/2004 00:00:00;547,336671872633 22/07/2004 00:00:00;545,822964543062 22/07/2004 00:00:00;545,822964543062 22/07/2004 00:00:00;545,822964543062 23/07/2004 00:00:00;544,614841322278 23/07/2004 00:00:00;544,614841322278 23/07/2004 00:00:00;544,614841322278 26/07/2004 00:00:00;543,598596495383 26/07/2004 00:00:00;543,598596495383 26/07/2004 00:00:00;543,598596495383 27/07/2004 00:00:00;541,153923625091 27/07/2004 00:00:00;541,153923625091 27/07/2004 00:00:00;541,153923625091 28/07/2004 00:00:00;543,072707563983 28/07/2004 00:00:00;543,072707563983 28/07/2004 00:00:00;543,072707563983 29/07/2004 00:00:00;542,127528808899 29/07/2004 00:00:00;542,127528808899 29/07/2004 00:00:00;542,127528808899 30/07/2004 00:00:00;544,828039537710 30/07/2004 00:00:00;544,828039537710 30/07/2004 00:00:00;544,828039537710 02/08/2004 00:00:00;547,230072764916 02/08/2004 00:00:00;547,230072764916 02/08/2004 00:00:00;547,230072764916 03/08/2004 00:00:00;545,261542575756 03/08/2004 00:00:00;545,261542575756 03/08/2004 00:00:00;545,261542575756 04/08/2004 00:00:00;544,046312747791 04/08/2004 00:00:00;544,046312747791 04/08/2004 00:00:00;544,046312747791 05/08/2004 00:00:00;540,969151838382 05/08/2004 00:00:00;540,969151838382 05/08/2004 00:00:00;540,969151838382 06/08/2004 00:00:00;539,434124687268 06/08/2004 00:00:00;539,434124687268 06/08/2004 00:00:00;539,434124687268 09/08/2004 00:00:00;535,518384130492 09/08/2004 00:00:00;535,518384130492 09/08/2004 00:00:00;535,518384130492 10/08/2004 00:00:00;532,675741258059 10/08/2004 00:00:00;532,675741258059 10/08/2004 00:00:00;532,675741258059 11/08/2004 00:00:00;536,953918781070 11/08/2004 00:00:00;536,953918781070 11/08/2004 00:00:00;536,953918781070 12/08/2004 00:00:00;532,107212683572 12/08/2004 00:00:00;532,107212683572 12/08/2004 00:00:00;532,107212683572 13/08/2004 00:00:00;526,606698725414 13/08/2004 00:00:00;526,606698725414 13/08/2004 00:00:00;526,606698725414 16/08/2004 00:00:00;526,464566581792 16/08/2004 00:00:00;526,464566581792 16/08/2004 00:00:00;526,464566581792 17/08/2004 00:00:00;530,550865710915 17/08/2004 00:00:00;530,550865710915 17/08/2004 00:00:00;530,550865710915 18/08/2004 00:00:00;532,021933397399 18/08/2004 00:00:00;532,021933397399 18/08/2004 00:00:00;532,021933397399 19/08/2004 00:00:00;533,016858402750 19/08/2004 00:00:00;533,016858402750 19/08/2004 00:00:00;533,016858402750 20/08/2004 00:00:00;534,132595730180 20/08/2004 00:00:00;534,132595730180 20/08/2004 00:00:00;534,132595730180 23/08/2004 00:00:00;536,328537349135 23/08/2004 00:00:00;536,328537349135 23/08/2004 00:00:00;536,328537349135 24/08/2004 00:00:00;536,897065923621 24/08/2004 00:00:00;536,897065923621 24/08/2004 00:00:00;536,897065923621 25/08/2004 00:00:00;536,065592883435 25/08/2004 00:00:00;536,065592883435 25/08/2004 00:00:00;536,065592883435 26/08/2004 00:00:00;537,671686106359 26/08/2004 00:00:00;537,671686106359 26/08/2004 00:00:00;537,671686106359 27/08/2004 00:00:00;538,140722180311 27/08/2004 00:00:00;538,140722180311 27/08/2004 00:00:00;538,140722180311 30/08/2004 00:00:00;539,270672722103 30/08/2004 00:00:00;539,270672722103 30/08/2004 00:00:00;539,270672722103 31/08/2004 00:00:00;537,849351285886 31/08/2004 00:00:00;537,849351285886 31/08/2004 00:00:00;537,849351285886 01/09/2004 00:00:00;536,882852709259 01/09/2004 00:00:00;536,882852709259 01/09/2004 00:00:00;536,882852709259 02/09/2004 00:00:00;539,896054154038 02/09/2004 00:00:00;539,896054154038 02/09/2004 00:00:00;539,896054154038 03/09/2004 00:00:00;540,023973083298 03/09/2004 00:00:00;540,023973083298 03/09/2004 00:00:00;540,023973083298 06/09/2004 00:00:00;540,997578267106 06/09/2004 00:00:00;540,997578267106 06/09/2004 00:00:00;540,997578267106 07/09/2004 00:00:00;539,569150223708 07/09/2004 00:00:00;539,569150223708 07/09/2004 00:00:00;539,569150223708 08/09/2004 00:00:00;541,239202911263 08/09/2004 00:00:00;541,239202911263 08/09/2004 00:00:00;541,239202911263 09/09/2004 00:00:00;539,839201296589 09/09/2004 00:00:00;539,839201296589 09/09/2004 00:00:00;539,839201296589 10/09/2004 00:00:00;538,609758254262 10/09/2004 00:00:00;538,609758254262 10/09/2004 00:00:00;538,609758254262 13/09/2004 00:00:00;541,239202911263 13/09/2004 00:00:00;541,239202911263 13/09/2004 00:00:00;541,239202911263 14/09/2004 00:00:00;546,021949544131 14/09/2004 00:00:00;546,021949544131 14/09/2004 00:00:00;546,021949544131 15/09/2004 00:00:00;545,112303824953 15/09/2004 00:00:00;545,112303824953 15/09/2004 00:00:00;545,112303824953 16/09/2004 00:00:00;544,693014001269 16/09/2004 00:00:00;544,693014001269 16/09/2004 00:00:00;544,693014001269 17/09/2004 00:00:00;544,607734715096 17/09/2004 00:00:00;544,607734715096 17/09/2004 00:00:00;544,607734715096 20/09/2004 00:00:00;546,327533652918 20/09/2004 00:00:00;546,327533652918 20/09/2004 00:00:00;546,327533652918 21/09/2004 00:00:00;544,678800786907 21/09/2004 00:00:00;544,678800786907 21/09/2004 00:00:00;544,678800786907 22/09/2004 00:00:00;546,789463119688 22/09/2004 00:00:00;546,789463119688 22/09/2004 00:00:00;546,789463119688 23/09/2004 00:00:00;543,655449352831 23/09/2004 00:00:00;543,655449352831 23/09/2004 00:00:00;543,655449352831 24/09/2004 00:00:00;541,274735947168 24/09/2004 00:00:00;541,274735947168 24/09/2004 00:00:00;541,274735947168 27/09/2004 00:00:00;541,615853091860 27/09/2004 00:00:00;541,615853091860 27/09/2004 00:00:00;541,615853091860 28/09/2004 00:00:00;541,601639877498 28/09/2004 00:00:00;541,601639877498 28/09/2004 00:00:00;541,601639877498 29/09/2004 00:00:00;542,760016848014 29/09/2004 00:00:00;542,760016848014 29/09/2004 00:00:00;542,760016848014 30/09/2004 00:00:00;545,474740791188 30/09/2004 00:00:00;545,474740791188 30/09/2004 00:00:00;545,474740791188 01/10/2004 00:00:00;545,709258828163 01/10/2004 00:00:00;545,709258828163 01/10/2004 00:00:00;545,709258828163 04/10/2004 00:00:00;549,646319206483 04/10/2004 00:00:00;549,646319206483 04/10/2004 00:00:00;549,646319206483 05/10/2004 00:00:00;553,718405121244 05/10/2004 00:00:00;553,718405121244 05/10/2004 00:00:00;553,718405121244 06/10/2004 00:00:00;553,206729404206 06/10/2004 00:00:00;553,206729404206 06/10/2004 00:00:00;553,206729404206 07/10/2004 00:00:00;553,149876546757 07/10/2004 00:00:00;553,149876546757 07/10/2004 00:00:00;553,149876546757 08/10/2004 00:00:00;551,401651180211 08/10/2004 00:00:00;551,401651180211 08/10/2004 00:00:00;551,401651180211 11/10/2004 00:00:00;548,779313130391 11/10/2004 00:00:00;548,779313130391 11/10/2004 00:00:00;548,779313130391 12/10/2004 00:00:00;547,819921160945 12/10/2004 00:00:00;547,819921160945 12/10/2004 00:00:00;547,819921160945 13/10/2004 00:00:00;546,832102762774 13/10/2004 00:00:00;546,832102762774 13/10/2004 00:00:00;546,832102762774 14/10/2004 00:00:00;546,170448795783 14/10/2004 00:00:00;546,170448795783 14/10/2004 00:00:00;546,170448795783 15/10/2004 00:00:00;542,840835284470 15/10/2004 00:00:00;542,840835284470 15/10/2004 00:00:00;542,840835284470 18/10/2004 00:00:00;543,808415279211 18/10/2004 00:00:00;543,808415279211 18/10/2004 00:00:00;543,808415279211 19/10/2004 00:00:00;546,156219678213 19/10/2004 00:00:00;546,156219678213 19/10/2004 00:00:00;546,156219678213 20/10/2004 00:00:00;544,626589539469 20/10/2004 00:00:00;544,626589539469 20/10/2004 00:00:00;544,626589539469 21/10/2004 00:00:00;545,402076447018 21/10/2004 00:00:00;545,402076447018 21/10/2004 00:00:00;545,402076447018 22/10/2004 00:00:00;553,889745077351 22/10/2004 00:00:00;553,889745077351 22/10/2004 00:00:00;553,889745077351 25/10/2004 00:00:00;552,915050523825 25/10/2004 00:00:00;552,915050523825 25/10/2004 00:00:00;552,915050523825 26/10/2004 00:00:00;548,959355839446 26/10/2004 00:00:00;548,959355839446 26/10/2004 00:00:00;548,959355839446 27/10/2004 00:00:00;549,329312896258 27/10/2004 00:00:00;549,329312896258 27/10/2004 00:00:00;549,329312896258 28/10/2004 00:00:00;551,193327297890 28/10/2004 00:00:00;551,193327297890 28/10/2004 00:00:00;551,193327297890 29/10/2004 00:00:00;551,499253325639 29/10/2004 00:00:00;551,499253325639 29/10/2004 00:00:00;551,499253325639 02/11/2004 00:00:00;556,458100798683 02/11/2004 00:00:00;556,458100798683 02/11/2004 00:00:00;556,458100798683 03/11/2004 00:00:00;560,164785925593 03/11/2004 00:00:00;560,164785925593 03/11/2004 00:00:00;560,164785925593 04/11/2004 00:00:00;556,806714179141 04/11/2004 00:00:00;556,806714179141 04/11/2004 00:00:00;556,806714179141 05/11/2004 00:00:00;556,657308444659 05/11/2004 00:00:00;556,657308444659 05/11/2004 00:00:00;556,657308444659 08/11/2004 00:00:00;557,532399175196 08/11/2004 00:00:00;557,532399175196 08/11/2004 00:00:00;557,532399175196 09/11/2004 00:00:00;557,895241673224 09/11/2004 00:00:00;557,895241673224 09/11/2004 00:00:00;557,895241673224 10/11/2004 00:00:00;556,009883595237 10/11/2004 00:00:00;556,009883595237 10/11/2004 00:00:00;556,009883595237 12/11/2004 00:00:00;562,356070031328 12/11/2004 00:00:00;562,356070031328 12/11/2004 00:00:00;562,356070031328 15/11/2004 00:00:00;564,284115462024 15/11/2004 00:00:00;564,284115462024 15/11/2004 00:00:00;564,284115462024 16/11/2004 00:00:00;562,491246648240 16/11/2004 00:00:00;562,491246648240 16/11/2004 00:00:00;562,491246648240 17/11/2004 00:00:00;560,278618866150 17/11/2004 00:00:00;560,278618866150 17/11/2004 00:00:00;560,278618866150 18/11/2004 00:00:00;563,971074875490 18/11/2004 00:00:00;563,971074875490 18/11/2004 00:00:00;563,971074875490 19/11/2004 00:00:00;563,800325464654 19/11/2004 00:00:00;563,800325464654 19/11/2004 00:00:00;563,800325464654 22/11/2004 00:00:00;561,552124888639 22/11/2004 00:00:00;561,552124888639 22/11/2004 00:00:00;561,552124888639 23/11/2004 00:00:00;562,441444736746 23/11/2004 00:00:00;562,441444736746 23/11/2004 00:00:00;562,441444736746 24/11/2004 00:00:00;564,476208549215 24/11/2004 00:00:00;564,476208549215 24/11/2004 00:00:00;564,476208549215 25/11/2004 00:00:00;566,397139421126 25/11/2004 00:00:00;566,397139421126 25/11/2004 00:00:00;566,397139421126 26/11/2004 00:00:00;568,332299410606 26/11/2004 00:00:00;568,332299410606 26/11/2004 00:00:00;568,332299410606 29/11/2004 00:00:00;567,820051178097 29/11/2004 00:00:00;567,820051178097 29/11/2004 00:00:00;567,820051178097 30/11/2004 00:00:00;569,029526171522 30/11/2004 00:00:00;569,029526171522 30/11/2004 00:00:00;569,029526171522 01/12/2004 00:00:00;569,563118080386 01/12/2004 00:00:00;569,563118080386 01/12/2004 00:00:00;569,563118080386 02/12/2004 00:00:00;571,021602631282 02/12/2004 00:00:00;571,021602631282 02/12/2004 00:00:00;571,021602631282 03/12/2004 00:00:00;572,280879536201 03/12/2004 00:00:00;572,280879536201 03/12/2004 00:00:00;572,280879536201 06/12/2004 00:00:00;573,049251884965 06/12/2004 00:00:00;573,049251884965 06/12/2004 00:00:00;573,049251884965 07/12/2004 00:00:00;572,074557331440 07/12/2004 00:00:00;572,074557331440 07/12/2004 00:00:00;572,074557331440 08/12/2004 00:00:00;572,323566888910 08/12/2004 00:00:00;572,323566888910 08/12/2004 00:00:00;572,323566888910 09/12/2004 00:00:00;572,494316299747 09/12/2004 00:00:00;572,494316299747 09/12/2004 00:00:00;572,494316299747 10/12/2004 00:00:00;571,498278069867 10/12/2004 00:00:00;571,498278069867 10/12/2004 00:00:00;571,498278069867 13/12/2004 00:00:00;571,540965422576 13/12/2004 00:00:00;571,540965422576 13/12/2004 00:00:00;571,540965422576 14/12/2004 00:00:00;573,653989381678 14/12/2004 00:00:00;573,653989381678 14/12/2004 00:00:00;573,653989381678 15/12/2004 00:00:00;572,544118211241 15/12/2004 00:00:00;572,544118211241 15/12/2004 00:00:00;572,544118211241 16/12/2004 00:00:00;577,332216273448 16/12/2004 00:00:00;577,332216273448 16/12/2004 00:00:00;577,332216273448 17/12/2004 00:00:00;581,081588753067 17/12/2004 00:00:00;581,081588753067 17/12/2004 00:00:00;581,081588753067 20/12/2004 00:00:00;584,724242850913 20/12/2004 00:00:00;584,724242850913 20/12/2004 00:00:00;584,724242850913 21/12/2004 00:00:00;583,962985060933 21/12/2004 00:00:00;583,962985060933 21/12/2004 00:00:00;583,962985060933 22/12/2004 00:00:00;583,820693885236 22/12/2004 00:00:00;583,820693885236 22/12/2004 00:00:00;583,820693885236 23/12/2004 00:00:00;585,720281080793 23/12/2004 00:00:00;585,720281080793 23/12/2004 00:00:00;585,720281080793 24/12/2004 00:00:00;583,578798886551 24/12/2004 00:00:00;583,578798886551 24/12/2004 00:00:00;583,578798886551 27/12/2004 00:00:00;583,464965945993 27/12/2004 00:00:00;583,464965945993 27/12/2004 00:00:00;583,464965945993 28/12/2004 00:00:00;583,820693885236 28/12/2004 00:00:00;583,820693885236 28/12/2004 00:00:00;583,820693885236 29/12/2004 00:00:00;583,614371680475 29/12/2004 00:00:00;583,614371680475 29/12/2004 00:00:00;583,614371680475 30/12/2004 00:00:00;584,268911088682 30/12/2004 00:00:00;584,268911088682 30/12/2004 00:00:00;584,268911088682 31/12/2004 00:00:00;586,766121222166 31/12/2004 00:00:00;586,766121222166 31/12/2004 00:00:00;586,766121222166 03/01/2005 00:00:00;590,472806349076 03/01/2005 00:00:00;590,472806349076 03/01/2005 00:00:00;590,472806349076 04/01/2005 00:00:00;593,773961625249 04/01/2005 00:00:00;593,773961625249 04/01/2005 00:00:00;593,773961625249 05/01/2005 00:00:00;591,440386343816 05/01/2005 00:00:00;591,440386343816 05/01/2005 00:00:00;591,440386343816 06/01/2005 00:00:00;594,599250444292 06/01/2005 00:00:00;594,599250444292 06/01/2005 00:00:00;594,599250444292 07/01/2005 00:00:00;597,729656309628 07/01/2005 00:00:00;597,729656309628 07/01/2005 00:00:00;597,729656309628 10/01/2005 00:00:00;601,685350994008 10/01/2005 00:00:00;601,685350994008 10/01/2005 00:00:00;601,685350994008 11/01/2005 00:00:00;601,116186291219 11/01/2005 00:00:00;601,116186291219 11/01/2005 00:00:00;601,116186291219 12/01/2005 00:00:00;598,725694539508 12/01/2005 00:00:00;598,725694539508 12/01/2005 00:00:00;598,725694539508 13/01/2005 00:00:00;601,379424966259 13/01/2005 00:00:00;601,379424966259 13/01/2005 00:00:00;601,379424966259 14/01/2005 00:00:00;602,638701871178 14/01/2005 00:00:00;602,638701871178 14/01/2005 00:00:00;602,638701871178 17/01/2005 00:00:00;604,943818917471 17/01/2005 00:00:00;604,943818917471 17/01/2005 00:00:00;604,943818917471 18/01/2005 00:00:00;608,728764191014 18/01/2005 00:00:00;608,728764191014 18/01/2005 00:00:00;608,728764191014 19/01/2005 00:00:00;612,819635492306 19/01/2005 00:00:00;612,819635492306 19/01/2005 00:00:00;612,819635492306 20/01/2005 00:00:00;609,418876393145 20/01/2005 00:00:00;609,418876393145 20/01/2005 00:00:00;609,418876393145 21/01/2005 00:00:00;613,175363431549 21/01/2005 00:00:00;613,175363431549 21/01/2005 00:00:00;613,175363431549 24/01/2005 00:00:00;613,296310930892 24/01/2005 00:00:00;613,296310930892 24/01/2005 00:00:00;613,296310930892 25/01/2005 00:00:00;616,341342090810 25/01/2005 00:00:00;616,341342090810 25/01/2005 00:00:00;616,341342090810 26/01/2005 00:00:00;621,328647798993 26/01/2005 00:00:00;621,328647798993 26/01/2005 00:00:00;621,328647798993 27/01/2005 00:00:00;623,021912789789 27/01/2005 00:00:00;623,021912789789 27/01/2005 00:00:00;623,021912789789 28/01/2005 00:00:00;627,041638503232 28/01/2005 00:00:00;627,041638503232 28/01/2005 00:00:00;627,041638503232 31/01/2005 00:00:00;633,444741409602 31/01/2005 00:00:00;633,444741409602 31/01/2005 00:00:00;633,444741409602 01/02/2005 00:00:00;635,806774926174 01/02/2005 00:00:00;635,806774926174 01/02/2005 00:00:00;635,806774926174 02/02/2005 00:00:00;638,083433737328 02/02/2005 00:00:00;638,083433737328 02/02/2005 00:00:00;638,083433737328 03/02/2005 00:00:00;638,403588882646 03/02/2005 00:00:00;638,403588882646 03/02/2005 00:00:00;638,403588882646 04/02/2005 00:00:00;640,922142692485 04/02/2005 00:00:00;640,922142692485 04/02/2005 00:00:00;640,922142692485 07/02/2005 00:00:00;645,190877963398 07/02/2005 00:00:00;645,190877963398 07/02/2005 00:00:00;645,190877963398 08/02/2005 00:00:00;648,698355444332 08/02/2005 00:00:00;648,698355444332 08/02/2005 00:00:00;648,698355444332 09/02/2005 00:00:00;645,902333841883 09/02/2005 00:00:00;645,902333841883 09/02/2005 00:00:00;645,902333841883 10/02/2005 00:00:00;645,461231197222 10/02/2005 00:00:00;645,461231197222 10/02/2005 00:00:00;645,461231197222 11/02/2005 00:00:00;650,135496318872 11/02/2005 00:00:00;650,135496318872 11/02/2005 00:00:00;650,135496318872 14/02/2005 00:00:00;651,480147929210 14/02/2005 00:00:00;651,480147929210 14/02/2005 00:00:00;651,480147929210 15/02/2005 00:00:00;654,126763797176 15/02/2005 00:00:00;654,126763797176 15/02/2005 00:00:00;654,126763797176 16/02/2005 00:00:00;652,355238659747 16/02/2005 00:00:00;652,355238659747 16/02/2005 00:00:00;652,355238659747 17/02/2005 00:00:00;651,736272045465 17/02/2005 00:00:00;651,736272045465 17/02/2005 00:00:00;651,736272045465 18/02/2005 00:00:00;651,330742194728 18/02/2005 00:00:00;651,330742194728 18/02/2005 00:00:00;651,330742194728 21/02/2005 00:00:00;651,280940283234 21/02/2005 00:00:00;651,280940283234 21/02/2005 00:00:00;651,280940283234 22/02/2005 00:00:00;648,484918680786 22/02/2005 00:00:00;648,484918680786 22/02/2005 00:00:00;648,484918680786 23/02/2005 00:00:00;642,800386211686 23/02/2005 00:00:00;642,800386211686 23/02/2005 00:00:00;642,800386211686 24/02/2005 00:00:00;645,781386342541 24/02/2005 00:00:00;645,781386342541 24/02/2005 00:00:00;645,781386342541 25/02/2005 00:00:00;650,704661021660 25/02/2005 00:00:00;650,704661021660 25/02/2005 00:00:00;650,704661021660 28/02/2005 00:00:00;651,465918811640 28/02/2005 00:00:00;651,465918811640 28/02/2005 00:00:00;651,465918811640 01/03/2005 00:00:00;652,554446305723 01/03/2005 00:00:00;652,554446305723 01/03/2005 00:00:00;652,554446305723 02/03/2005 00:00:00;652,269863954329 02/03/2005 00:00:00;652,269863954329 02/03/2005 00:00:00;652,269863954329 03/03/2005 00:00:00;651,828761309668 03/03/2005 00:00:00;651,828761309668 03/03/2005 00:00:00;651,828761309668 04/03/2005 00:00:00;652,319665865823 04/03/2005 00:00:00;652,319665865823 04/03/2005 00:00:00;652,319665865823 07/03/2005 00:00:00;654,930708939864 07/03/2005 00:00:00;654,930708939864 07/03/2005 00:00:00;654,930708939864 08/03/2005 00:00:00;652,369467777316 08/03/2005 00:00:00;652,369467777316 08/03/2005 00:00:00;652,369467777316 09/03/2005 00:00:00;651,380544106221 09/03/2005 00:00:00;651,380544106221 09/03/2005 00:00:00;651,380544106221 10/03/2005 00:00:00;649,623248086362 10/03/2005 00:00:00;649,623248086362 10/03/2005 00:00:00;649,623248086362 11/03/2005 00:00:00;648,790844708534 11/03/2005 00:00:00;648,790844708534 11/03/2005 00:00:00;648,790844708534 14/03/2005 00:00:00;648,783730149749 14/03/2005 00:00:00;648,783730149749 14/03/2005 00:00:00;648,783730149749 15/03/2005 00:00:00;651,352085871082 15/03/2005 00:00:00;651,352085871082 15/03/2005 00:00:00;651,352085871082 16/03/2005 00:00:00;648,641438974052 16/03/2005 00:00:00;648,641438974052 16/03/2005 00:00:00;648,641438974052 17/03/2005 00:00:00;648,634324415267 17/03/2005 00:00:00;648,634324415267 17/03/2005 00:00:00;648,634324415267 18/03/2005 00:00:00;648,897563090307 18/03/2005 00:00:00;648,897563090307 18/03/2005 00:00:00;648,897563090307 21/03/2005 00:00:00;648,755271914610 21/03/2005 00:00:00;648,755271914610 21/03/2005 00:00:00;648,755271914610 22/03/2005 00:00:00;651,537064399488 22/03/2005 00:00:00;651,537064399488 22/03/2005 00:00:00;651,537064399488 23/03/2005 00:00:00;646,670706190647 23/03/2005 00:00:00;646,670706190647 23/03/2005 00:00:00;646,670706190647 24/03/2005 00:00:00;649,914944996541 24/03/2005 00:00:00;649,914944996541 24/03/2005 00:00:00;649,914944996541 29/03/2005 00:00:00;649,886486761401 29/03/2005 00:00:00;649,886486761401 29/03/2005 00:00:00;649,886486761401 30/03/2005 00:00:00;648,954479560585 30/03/2005 00:00:00;648,954479560585 30/03/2005 00:00:00;648,954479560585 31/03/2005 00:00:00;650,790035727078 31/03/2005 00:00:00;650,790035727078 31/03/2005 00:00:00;650,790035727078 01/04/2005 00:00:00;654,318856884366 01/04/2005 00:00:00;654,318856884366 01/04/2005 00:00:00;654,318856884366 04/04/2005 00:00:00;652,881716009825 04/04/2005 00:00:00;652,881716009825 04/04/2005 00:00:00;652,881716009825 05/04/2005 00:00:00;656,225558638707 05/04/2005 00:00:00;656,225558638707 05/04/2005 00:00:00;656,225558638707 06/04/2005 00:00:00;657,954396423427 06/04/2005 00:00:00;657,954396423427 06/04/2005 00:00:00;657,954396423427 07/04/2005 00:00:00;660,921167436712 07/04/2005 00:00:00;660,921167436712 07/04/2005 00:00:00;660,921167436712 08/04/2005 00:00:00;663,027076837029 08/04/2005 00:00:00;663,027076837029 08/04/2005 00:00:00;663,027076837029 11/04/2005 00:00:00;662,635776103862 11/04/2005 00:00:00;662,635776103862 11/04/2005 00:00:00;662,635776103862 12/04/2005 00:00:00;662,130642430137 12/04/2005 00:00:00;662,130642430137 12/04/2005 00:00:00;662,130642430137 13/04/2005 00:00:00;662,500599486950 13/04/2005 00:00:00;662,500599486950 13/04/2005 00:00:00;662,500599486950 14/04/2005 00:00:00;659,996274794680 14/04/2005 00:00:00;659,996274794680 14/04/2005 00:00:00;659,996274794680 15/04/2005 00:00:00;654,937823498648 15/04/2005 00:00:00;654,937823498648 15/04/2005 00:00:00;654,937823498648 18/04/2005 00:00:00;641,491307395272 18/04/2005 00:00:00;641,491307395272 18/04/2005 00:00:00;641,491307395272 19/04/2005 00:00:00;642,658095035988 19/04/2005 00:00:00;642,658095035988 19/04/2005 00:00:00;642,658095035988 20/04/2005 00:00:00;643,604331354374 20/04/2005 00:00:00;643,604331354374 20/04/2005 00:00:00;643,604331354374 21/04/2005 00:00:00;640,338748872125 21/04/2005 00:00:00;640,338748872125 21/04/2005 00:00:00;640,338748872125 22/04/2005 00:00:00;641,512651071626 22/04/2005 00:00:00;641,512651071626 22/04/2005 00:00:00;641,512651071626 25/04/2005 00:00:00;640,929257251268 25/04/2005 00:00:00;640,929257251268 25/04/2005 00:00:00;640,929257251268 26/04/2005 00:00:00;638,972753585433 26/04/2005 00:00:00;638,972753585433 26/04/2005 00:00:00;638,972753585433 27/04/2005 00:00:00;633,579918026512 27/04/2005 00:00:00;633,579918026512 27/04/2005 00:00:00;633,579918026512 28/04/2005 00:00:00;629,332526431953 28/04/2005 00:00:00;629,332526431953 28/04/2005 00:00:00;629,332526431953 29/04/2005 00:00:00;628,756247170380 29/04/2005 00:00:00;628,756247170380 29/04/2005 00:00:00;628,756247170380 02/05/2005 00:00:00;629,304068196814 02/05/2005 00:00:00;629,304068196814 02/05/2005 00:00:00;629,304068196814 03/05/2005 00:00:00;633,907187730615 03/05/2005 00:00:00;633,907187730615 03/05/2005 00:00:00;633,907187730615 04/05/2005 00:00:00;633,473199644739 04/05/2005 00:00:00;633,473199644739 04/05/2005 00:00:00;633,473199644739 06/05/2005 00:00:00;636,710323891848 06/05/2005 00:00:00;636,710323891848 06/05/2005 00:00:00;636,710323891848 09/05/2005 00:00:00;637,279488594637 09/05/2005 00:00:00;637,279488594637 09/05/2005 00:00:00;637,279488594637 10/05/2005 00:00:00;635,159350076750 10/05/2005 00:00:00;635,159350076750 10/05/2005 00:00:00;635,159350076750 11/05/2005 00:00:00;633,722209202209 11/05/2005 00:00:00;633,722209202209 11/05/2005 00:00:00;633,722209202209 12/05/2005 00:00:00;634,725361990873 12/05/2005 00:00:00;634,725361990873 12/05/2005 00:00:00;634,725361990873 13/05/2005 00:00:00;633,686636408285 13/05/2005 00:00:00;633,686636408285 13/05/2005 00:00:00;633,686636408285 17/05/2005 00:00:00;635,017058901053 17/05/2005 00:00:00;635,017058901053 17/05/2005 00:00:00;635,017058901053 18/05/2005 00:00:00;642,515803860290 18/05/2005 00:00:00;642,515803860290 18/05/2005 00:00:00;642,515803860290 19/05/2005 00:00:00;644,927639288356 19/05/2005 00:00:00;644,927639288356 19/05/2005 00:00:00;644,927639288356 20/05/2005 00:00:00;645,197992522181 20/05/2005 00:00:00;645,197992522181 20/05/2005 00:00:00;645,197992522181 23/05/2005 00:00:00;648,399543975365 23/05/2005 00:00:00;648,399543975365 23/05/2005 00:00:00;648,399543975365 24/05/2005 00:00:00;649,360009411321 24/05/2005 00:00:00;649,360009411321 24/05/2005 00:00:00;649,360009411321 25/05/2005 00:00:00;650,967899696698 25/05/2005 00:00:00;650,967899696698 25/05/2005 00:00:00;650,967899696698 26/05/2005 00:00:00;654,823990558090 26/05/2005 00:00:00;654,823990558090 26/05/2005 00:00:00;654,823990558090 27/05/2005 00:00:00;655,008969086496 27/05/2005 00:00:00;655,008969086496 27/05/2005 00:00:00;655,008969086496 30/05/2005 00:00:00;655,770226876476 30/05/2005 00:00:00;655,770226876476 30/05/2005 00:00:00;655,770226876476 31/05/2005 00:00:00;658,025542011275 31/05/2005 00:00:00;658,025542011275 31/05/2005 00:00:00;658,025542011275 01/06/2005 00:00:00;664,215208154099 01/06/2005 00:00:00;664,215208154099 01/06/2005 00:00:00;664,215208154099 02/06/2005 00:00:00;665,339308442106 02/06/2005 00:00:00;665,339308442106 02/06/2005 00:00:00;665,339308442106 03/06/2005 00:00:00;664,663425357545 03/06/2005 00:00:00;664,663425357545 03/06/2005 00:00:00;664,663425357545 06/06/2005 00:00:00;666,228628290213 06/06/2005 00:00:00;666,228628290213 06/06/2005 00:00:00;666,228628290213 07/06/2005 00:00:00;670,895778853078 07/06/2005 00:00:00;670,895778853078 07/06/2005 00:00:00;670,895778853078 08/06/2005 00:00:00;674,879931772597 08/06/2005 00:00:00;674,879931772597 08/06/2005 00:00:00;674,879931772597 09/06/2005 00:00:00;671,607234731563 09/06/2005 00:00:00;671,607234731563 09/06/2005 00:00:00;671,607234731563 10/06/2005 00:00:00;672,119482964073 10/06/2005 00:00:00;672,119482964073 10/06/2005 00:00:00;672,119482964073 13/06/2005 00:00:00;677,177934260105 13/06/2005 00:00:00;677,177934260105 13/06/2005 00:00:00;677,177934260105 14/06/2005 00:00:00;679,660915276020 14/06/2005 00:00:00;679,660915276020 14/06/2005 00:00:00;679,660915276020 15/06/2005 00:00:00;681,183430855979 15/06/2005 00:00:00;681,183430855979 15/06/2005 00:00:00;681,183430855979 16/06/2005 00:00:00;684,107514516554 16/06/2005 00:00:00;684,107514516554 16/06/2005 00:00:00;684,107514516554 17/06/2005 00:00:00;685,530426273525 17/06/2005 00:00:00;685,530426273525 17/06/2005 00:00:00;685,530426273525 20/06/2005 00:00:00;685,160469216713 20/06/2005 00:00:00;685,160469216713 20/06/2005 00:00:00;685,160469216713 21/06/2005 00:00:00;686,042674506035 21/06/2005 00:00:00;686,042674506035 21/06/2005 00:00:00;686,042674506035 22/06/2005 00:00:00;683,965223340857 22/06/2005 00:00:00;683,965223340857 22/06/2005 00:00:00;683,965223340857 23/06/2005 00:00:00;683,908306870578 23/06/2005 00:00:00;683,908306870578 23/06/2005 00:00:00;683,908306870578 24/06/2005 00:00:00;681,290149237751 24/06/2005 00:00:00;681,290149237751 24/06/2005 00:00:00;681,290149237751 27/06/2005 00:00:00;678,593731458291 27/06/2005 00:00:00;678,593731458291 27/06/2005 00:00:00;678,593731458291 28/06/2005 00:00:00;684,022139811136 28/06/2005 00:00:00;684,022139811136 28/06/2005 00:00:00;684,022139811136 29/06/2005 00:00:00;685,886154212768 29/06/2005 00:00:00;685,886154212768 29/06/2005 00:00:00;685,886154212768 30/06/2005 00:00:00;685,871925095198 30/06/2005 00:00:00;685,871925095198 30/06/2005 00:00:00;685,871925095198 01/07/2005 00:00:00;692,815734469217 01/07/2005 00:00:00;692,815734469217 01/07/2005 00:00:00;692,815734469217 04/07/2005 00:00:00;695,746932688577 04/07/2005 00:00:00;695,746932688577 04/07/2005 00:00:00;695,746932688577 05/07/2005 00:00:00;696,814116506306 05/07/2005 00:00:00;696,814116506306 05/07/2005 00:00:00;696,814116506306 06/07/2005 00:00:00;702,370586917278 06/07/2005 00:00:00;702,370586917278 06/07/2005 00:00:00;702,370586917278 07/07/2005 00:00:00;696,202264450808 07/07/2005 00:00:00;696,202264450808 07/07/2005 00:00:00;696,202264450808 08/07/2005 00:00:00;705,031431902813 08/07/2005 00:00:00;705,031431902813 08/07/2005 00:00:00;705,031431902813 11/07/2005 00:00:00;708,972897469623 11/07/2005 00:00:00;708,972897469623 11/07/2005 00:00:00;708,972897469623 12/07/2005 00:00:00;706,176875867175 12/07/2005 00:00:00;706,176875867175 12/07/2005 00:00:00;706,176875867175 13/07/2005 00:00:00;707,848797181616 13/07/2005 00:00:00;707,848797181616 13/07/2005 00:00:00;707,848797181616 15/07/2005 00:00:00;707,742078799843 15/07/2005 00:00:00;707,742078799843 15/07/2005 00:00:00;707,742078799843 18/07/2005 00:00:00;705,067004696738 18/07/2005 00:00:00;705,067004696738 18/07/2005 00:00:00;705,067004696738 19/07/2005 00:00:00;706,354739836796 19/07/2005 00:00:00;706,354739836796 19/07/2005 00:00:00;706,354739836796 20/07/2005 00:00:00;708,972897469623 20/07/2005 00:00:00;708,972897469623 20/07/2005 00:00:00;708,972897469623 21/07/2005 00:00:00;710,303319962391 21/07/2005 00:00:00;710,303319962391 21/07/2005 00:00:00;710,303319962391 22/07/2005 00:00:00;709,919133788009 22/07/2005 00:00:00;709,919133788009 22/07/2005 00:00:00;709,919133788009 25/07/2005 00:00:00;711,135723340219 25/07/2005 00:00:00;711,135723340219 25/07/2005 00:00:00;711,135723340219 26/07/2005 00:00:00;712,316740098505 26/07/2005 00:00:00;712,316740098505 26/07/2005 00:00:00;712,316740098505 27/07/2005 00:00:00;717,460566099955 27/07/2005 00:00:00;717,460566099955 27/07/2005 00:00:00;717,460566099955 28/07/2005 00:00:00;724,688957825368 28/07/2005 00:00:00;724,688957825368 28/07/2005 00:00:00;724,688957825368 29/07/2005 00:00:00;725,706339731603 29/07/2005 00:00:00;725,706339731603 29/07/2005 00:00:00;725,706339731603 01/08/2005 00:00:00;727,854936484629 01/08/2005 00:00:00;727,854936484629 01/08/2005 00:00:00;727,854936484629 02/08/2005 00:00:00;733,567927188868 02/08/2005 00:00:00;733,567927188868 02/08/2005 00:00:00;733,567927188868 03/08/2005 00:00:00;734,243810273429 03/08/2005 00:00:00;734,243810273429 03/08/2005 00:00:00;734,243810273429 04/08/2005 00:00:00;733,745791158489 04/08/2005 00:00:00;733,745791158489 04/08/2005 00:00:00;733,745791158489 05/08/2005 00:00:00;731,675454552096 05/08/2005 00:00:00;731,675454552096 05/08/2005 00:00:00;731,675454552096 08/08/2005 00:00:00;734,898349681636 08/08/2005 00:00:00;734,898349681636 08/08/2005 00:00:00;734,898349681636 09/08/2005 00:00:00;738,050099223326 09/08/2005 00:00:00;738,050099223326 09/08/2005 00:00:00;738,050099223326 10/08/2005 00:00:00;739,103053923485 10/08/2005 00:00:00;739,103053923485 10/08/2005 00:00:00;739,103053923485 11/08/2005 00:00:00;738,149703046314 11/08/2005 00:00:00;738,149703046314 11/08/2005 00:00:00;738,149703046314 12/08/2005 00:00:00;737,480934520538 12/08/2005 00:00:00;737,480934520538 12/08/2005 00:00:00;737,480934520538 16/08/2005 00:00:00;738,790013336951 16/08/2005 00:00:00;738,790013336951 16/08/2005 00:00:00;738,790013336951 17/08/2005 00:00:00;736,100710116276 17/08/2005 00:00:00;736,100710116276 17/08/2005 00:00:00;736,100710116276 18/08/2005 00:00:00;734,094404538947 18/08/2005 00:00:00;734,094404538947 18/08/2005 00:00:00;734,094404538947 19/08/2005 00:00:00;731,924464109566 19/08/2005 00:00:00;731,924464109566 19/08/2005 00:00:00;731,924464109566 22/08/2005 00:00:00;734,300726743707 22/08/2005 00:00:00;734,300726743707 22/08/2005 00:00:00;734,300726743707 23/08/2005 00:00:00;734,471476154544 23/08/2005 00:00:00;734,471476154544 23/08/2005 00:00:00;734,471476154544 24/08/2005 00:00:00;734,706256594444 24/08/2005 00:00:00;734,706256594444 24/08/2005 00:00:00;734,706256594444 25/08/2005 00:00:00;730,572697940443 25/08/2005 00:00:00;730,572697940443 25/08/2005 00:00:00;730,572697940443 26/08/2005 00:00:00;731,412215877056 26/08/2005 00:00:00;731,412215877056 26/08/2005 00:00:00;731,412215877056 29/08/2005 00:00:00;729,420139417296 29/08/2005 00:00:00;729,420139417296 29/08/2005 00:00:00;729,420139417296 30/08/2005 00:00:00;734,051717186237 30/08/2005 00:00:00;734,051717186237 30/08/2005 00:00:00;734,051717186237 31/08/2005 00:00:00;746,203383590770 31/08/2005 00:00:00;746,203383590770 31/08/2005 00:00:00;746,203383590770 01/09/2005 00:00:00;750,080818128516 01/09/2005 00:00:00;750,080818128516 01/09/2005 00:00:00;750,080818128516 02/09/2005 00:00:00;750,607295478595 02/09/2005 00:00:00;750,607295478595 02/09/2005 00:00:00;750,607295478595 05/09/2005 00:00:00;755,736892362476 05/09/2005 00:00:00;755,736892362476 05/09/2005 00:00:00;755,736892362476 06/09/2005 00:00:00;758,824610875103 06/09/2005 00:00:00;758,824610875103 06/09/2005 00:00:00;758,824610875103 07/09/2005 00:00:00;763,434844967690 07/09/2005 00:00:00;763,434844967690 07/09/2005 00:00:00;763,434844967690 08/09/2005 00:00:00;761,663319830261 08/09/2005 00:00:00;761,663319830261 08/09/2005 00:00:00;761,663319830261 09/09/2005 00:00:00;764,039582464402 09/09/2005 00:00:00;764,039582464402 09/09/2005 00:00:00;764,039582464402 12/09/2005 00:00:00;766,992124360117 12/09/2005 00:00:00;766,992124360117 12/09/2005 00:00:00;766,992124360117 13/09/2005 00:00:00;766,750229361432 13/09/2005 00:00:00;766,750229361432 13/09/2005 00:00:00;766,750229361432 14/09/2005 00:00:00;769,966009932187 14/09/2005 00:00:00;769,966009932187 14/09/2005 00:00:00;769,966009932187 15/09/2005 00:00:00;773,679809617881 15/09/2005 00:00:00;773,679809617881 15/09/2005 00:00:00;773,679809617881 16/09/2005 00:00:00;781,897125014389 16/09/2005 00:00:00;781,897125014389 16/09/2005 00:00:00;781,897125014389 19/09/2005 00:00:00;783,668650151818 19/09/2005 00:00:00;783,668650151818 19/09/2005 00:00:00;783,668650151818 20/09/2005 00:00:00;784,081294561339 20/09/2005 00:00:00;784,081294561339 20/09/2005 00:00:00;784,081294561339 21/09/2005 00:00:00;783,761139416021 21/09/2005 00:00:00;783,761139416021 21/09/2005 00:00:00;783,761139416021 22/09/2005 00:00:00;780,538244286481 22/09/2005 00:00:00;780,538244286481 22/09/2005 00:00:00;780,538244286481 23/09/2005 00:00:00;781,555626192716 23/09/2005 00:00:00;781,555626192716 23/09/2005 00:00:00;781,555626192716 26/09/2005 00:00:00;786,976919986775 26/09/2005 00:00:00;786,976919986775 26/09/2005 00:00:00;786,976919986775 27/09/2005 00:00:00;790,897041877231 27/09/2005 00:00:00;790,897041877231 27/09/2005 00:00:00;790,897041877231 28/09/2005 00:00:00;798,310412131050 28/09/2005 00:00:00;798,310412131050 28/09/2005 00:00:00;798,310412131050 29/09/2005 00:00:00;799,982333445491 29/09/2005 00:00:00;799,982333445491 29/09/2005 00:00:00;799,982333445491 30/09/2005 00:00:00;802,045555493099 30/09/2005 00:00:00;802,045555493099 30/09/2005 00:00:00;802,045555493099 03/10/2005 00:00:00;805,247106946284 03/10/2005 00:00:00;805,247106946284 03/10/2005 00:00:00;805,247106946284 04/10/2005 00:00:00;805,837615325427 04/10/2005 00:00:00;805,837615325427 04/10/2005 00:00:00;805,837615325427 05/10/2005 00:00:00;801,391016084892 05/10/2005 00:00:00;801,391016084892 05/10/2005 00:00:00;801,391016084892 06/10/2005 00:00:00;790,498626585279 06/10/2005 00:00:00;790,498626585279 06/10/2005 00:00:00;790,498626585279 07/10/2005 00:00:00;790,150013204821 07/10/2005 00:00:00;790,150013204821 07/10/2005 00:00:00;790,150013204821 10/10/2005 00:00:00;795,855889350275 10/10/2005 00:00:00;795,855889350275 10/10/2005 00:00:00;795,855889350275 11/10/2005 00:00:00;800,978371675370 11/10/2005 00:00:00;800,978371675370 11/10/2005 00:00:00;800,978371675370 12/10/2005 00:00:00;798,737285658141 12/10/2005 00:00:00;798,737285658141 12/10/2005 00:00:00;798,737285658141 13/10/2005 00:00:00;783,291578536220 13/10/2005 00:00:00;783,291578536220 13/10/2005 00:00:00;783,291578536220 14/10/2005 00:00:00;777,507442244132 14/10/2005 00:00:00;777,507442244132 14/10/2005 00:00:00;777,507442244132 17/10/2005 00:00:00;782,010957954946 17/10/2005 00:00:00;782,010957954946 17/10/2005 00:00:00;782,010957954946 18/10/2005 00:00:00;775,273470785688 18/10/2005 00:00:00;775,273470785688 18/10/2005 00:00:00;775,273470785688 19/10/2005 00:00:00;758,440424700720 19/10/2005 00:00:00;758,440424700720 19/10/2005 00:00:00;758,440424700720 20/10/2005 00:00:00;763,982665994122 20/10/2005 00:00:00;763,982665994122 20/10/2005 00:00:00;763,982665994122 21/10/2005 00:00:00;756,640441328152 21/10/2005 00:00:00;756,640441328152 21/10/2005 00:00:00;756,640441328152 24/10/2005 00:00:00;765,071193488205 24/10/2005 00:00:00;765,071193488205 24/10/2005 00:00:00;765,071193488205 25/10/2005 00:00:00;767,084613624319 25/10/2005 00:00:00;767,084613624319 25/10/2005 00:00:00;767,084613624319 26/10/2005 00:00:00;766,323355834340 26/10/2005 00:00:00;766,323355834340 26/10/2005 00:00:00;766,323355834340 27/10/2005 00:00:00;748,935374164153 27/10/2005 00:00:00;748,935374164153 27/10/2005 00:00:00;748,935374164153 28/10/2005 00:00:00;747,754357405867 28/10/2005 00:00:00;747,754357405867 28/10/2005 00:00:00;747,754357405867 31/10/2005 00:00:00;756,505264711239 31/10/2005 00:00:00;756,505264711239 31/10/2005 00:00:00;756,505264711239 02/11/2005 00:00:00;757,423042794485 02/11/2005 00:00:00;757,423042794485 02/11/2005 00:00:00;757,423042794485 03/11/2005 00:00:00;767,312279505434 03/11/2005 00:00:00;767,312279505434 03/11/2005 00:00:00;767,312279505434 04/11/2005 00:00:00;767,682236562247 04/11/2005 00:00:00;767,682236562247 04/11/2005 00:00:00;767,682236562247 07/11/2005 00:00:00;768,109110089338 07/11/2005 00:00:00;768,109110089338 07/11/2005 00:00:00;768,109110089338 08/11/2005 00:00:00;770,051384637604 08/11/2005 00:00:00;770,051384637604 08/11/2005 00:00:00;770,051384637604 09/11/2005 00:00:00;766,814260390494 09/11/2005 00:00:00;766,814260390494 09/11/2005 00:00:00;766,814260390494 10/11/2005 00:00:00;769,147835671927 10/11/2005 00:00:00;769,147835671927 10/11/2005 00:00:00;769,147835671927 14/11/2005 00:00:00;769,382616111827 14/11/2005 00:00:00;769,382616111827 14/11/2005 00:00:00;769,382616111827 15/11/2005 00:00:00;766,920614510226 15/11/2005 00:00:00;766,920614510226 15/11/2005 00:00:00;766,920614510226 16/11/2005 00:00:00;763,718589305832 16/11/2005 00:00:00;763,718589305832 16/11/2005 00:00:00;763,718589305832 17/11/2005 00:00:00;769,069529202953 17/11/2005 00:00:00;769,069529202953 17/11/2005 00:00:00;769,069529202953 18/11/2005 00:00:00;770,087061656794 18/11/2005 00:00:00;770,087061656794 18/11/2005 00:00:00;770,087061656794 21/11/2005 00:00:00;771,559993250815 21/11/2005 00:00:00;771,559993250815 21/11/2005 00:00:00;771,559993250815 22/11/2005 00:00:00;771,830386490297 22/11/2005 00:00:00;771,830386490297 22/11/2005 00:00:00;771,830386490297 23/11/2005 00:00:00;775,573198173655 23/11/2005 00:00:00;775,573198173655 23/11/2005 00:00:00;775,573198173655 24/11/2005 00:00:00;773,225046357100 24/11/2005 00:00:00;773,225046357100 24/11/2005 00:00:00;773,225046357100 25/11/2005 00:00:00;779,002922948140 25/11/2005 00:00:00;779,002922948140 25/11/2005 00:00:00;779,002922948140 28/11/2005 00:00:00;781,343959153130 28/11/2005 00:00:00;781,343959153130 28/11/2005 00:00:00;781,343959153130 29/11/2005 00:00:00;785,961991059023 29/11/2005 00:00:00;785,961991059023 29/11/2005 00:00:00;785,961991059023 30/11/2005 00:00:00;785,414088968493 30/11/2005 00:00:00;785,414088968493 30/11/2005 00:00:00;785,414088968493 01/12/2005 00:00:00;790,032120874386 01/12/2005 00:00:00;790,032120874386 01/12/2005 00:00:00;790,032120874386 02/12/2005 00:00:00;795,098436308894 02/12/2005 00:00:00;795,098436308894 02/12/2005 00:00:00;795,098436308894 05/12/2005 00:00:00;797,105038770314 05/12/2005 00:00:00;797,105038770314 05/12/2005 00:00:00;797,105038770314 06/12/2005 00:00:00;800,349757644100 06/12/2005 00:00:00;800,349757644100 06/12/2005 00:00:00;800,349757644100 07/12/2005 00:00:00;805,095870558169 07/12/2005 00:00:00;805,095870558169 07/12/2005 00:00:00;805,095870558169 08/12/2005 00:00:00;803,743904360758 08/12/2005 00:00:00;803,743904360758 08/12/2005 00:00:00;803,743904360758 09/12/2005 00:00:00;802,114429312300 09/12/2005 00:00:00;802,114429312300 09/12/2005 00:00:00;802,114429312300 12/12/2005 00:00:00;804,113916162155 12/12/2005 00:00:00;804,113916162155 12/12/2005 00:00:00;804,113916162155 13/12/2005 00:00:00;803,245811551186 13/12/2005 00:00:00;803,245811551186 13/12/2005 00:00:00;803,245811551186 14/12/2005 00:00:00;800,983047073414 14/12/2005 00:00:00;800,983047073414 14/12/2005 00:00:00;800,983047073414 15/12/2005 00:00:00;799,253953463041 15/12/2005 00:00:00;799,253953463041 15/12/2005 00:00:00;799,253953463041 16/12/2005 00:00:00;798,698935760946 16/12/2005 00:00:00;798,698935760946 16/12/2005 00:00:00;798,698935760946 19/12/2005 00:00:00;799,339340801825 19/12/2005 00:00:00;799,339340801825 19/12/2005 00:00:00;799,339340801825 20/12/2005 00:00:00;800,890544123064 20/12/2005 00:00:00;800,890544123064 20/12/2005 00:00:00;800,890544123064 21/12/2005 00:00:00;802,747718741613 21/12/2005 00:00:00;802,747718741613 21/12/2005 00:00:00;802,747718741613 22/12/2005 00:00:00;802,569828452480 22/12/2005 00:00:00;802,569828452480 22/12/2005 00:00:00;802,569828452480 23/12/2005 00:00:00;803,580245294755 23/12/2005 00:00:00;803,580245294755 23/12/2005 00:00:00;803,580245294755 27/12/2005 00:00:00;806,341102582100 27/12/2005 00:00:00;806,341102582100 27/12/2005 00:00:00;806,341102582100 28/12/2005 00:00:00;807,515178490377 28/12/2005 00:00:00;807,515178490377 28/12/2005 00:00:00;807,515178490377 29/12/2005 00:00:00;814,573865163175 29/12/2005 00:00:00;814,573865163175 29/12/2005 00:00:00;814,573865163175 30/12/2005 00:00:00;812,439181693579 30/12/2005 00:00:00;812,439181693579 30/12/2005 00:00:00;812,439181693579 02/01/2006 00:00:00;815,890253302759 02/01/2006 00:00:00;815,890253302759 02/01/2006 00:00:00;815,890253302759 03/01/2006 00:00:00;825,218820064894 03/01/2006 00:00:00;825,218820064894 03/01/2006 00:00:00;825,218820064894 04/01/2006 00:00:00;837,372284618461 04/01/2006 00:00:00;837,372284618461 04/01/2006 00:00:00;837,372284618461 05/01/2006 00:00:00;840,560078599725 05/01/2006 00:00:00;840,560078599725 05/01/2006 00:00:00;840,560078599725 06/01/2006 00:00:00;847,419528148693 06/01/2006 00:00:00;847,419528148693 06/01/2006 00:00:00;847,419528148693 09/01/2006 00:00:00;848,693222618886 09/01/2006 00:00:00;848,693222618886 09/01/2006 00:00:00;848,693222618886 10/01/2006 00:00:00;845,704665761451 10/01/2006 00:00:00;845,704665761451 10/01/2006 00:00:00;845,704665761451 11/01/2006 00:00:00;852,379109409721 11/01/2006 00:00:00;852,379109409721 11/01/2006 00:00:00;852,379109409721 12/01/2006 00:00:00;855,502862886897 12/01/2006 00:00:00;855,502862886897 12/01/2006 00:00:00;855,502862886897 13/01/2006 00:00:00;851,646201418493 13/01/2006 00:00:00;851,646201418493 13/01/2006 00:00:00;851,646201418493 16/01/2006 00:00:00;854,222052805139 16/01/2006 00:00:00;854,222052805139 16/01/2006 00:00:00;854,222052805139 17/01/2006 00:00:00;848,394366933142 17/01/2006 00:00:00;848,394366933142 17/01/2006 00:00:00;848,394366933142 18/01/2006 00:00:00;843,655369630639 18/01/2006 00:00:00;843,655369630639 18/01/2006 00:00:00;843,655369630639 19/01/2006 00:00:00;851,027143212310 19/01/2006 00:00:00;851,027143212310 19/01/2006 00:00:00;851,027143212310 20/01/2006 00:00:00;852,293722070937 20/01/2006 00:00:00;852,293722070937 20/01/2006 00:00:00;852,293722070937 23/01/2006 00:00:00;851,382923790576 23/01/2006 00:00:00;851,382923790576 23/01/2006 00:00:00;851,382923790576 24/01/2006 00:00:00;853,773769276524 24/01/2006 00:00:00;853,773769276524 24/01/2006 00:00:00;853,773769276524 25/01/2006 00:00:00;858,626616364072 25/01/2006 00:00:00;858,626616364072 25/01/2006 00:00:00;858,626616364072 26/01/2006 00:00:00;865,898771383830 26/01/2006 00:00:00;865,898771383830 26/01/2006 00:00:00;865,898771383830 27/01/2006 00:00:00;877,497218235302 27/01/2006 00:00:00;877,497218235302 27/01/2006 00:00:00;877,497218235302 30/01/2006 00:00:00;878,870531267408 30/01/2006 00:00:00;878,870531267408 30/01/2006 00:00:00;878,870531267408 31/01/2006 00:00:00;878,870531267408 31/01/2006 00:00:00;878,870531267408 31/01/2006 00:00:00;878,870531267408 01/02/2006 00:00:00;887,878895509104 01/02/2006 00:00:00;887,878895509104 01/02/2006 00:00:00;887,878895509104 02/02/2006 00:00:00;890,369359556966 02/02/2006 00:00:00;890,369359556966 02/02/2006 00:00:00;890,369359556966 03/02/2006 00:00:00;889,237977318080 03/02/2006 00:00:00;889,237977318080 03/02/2006 00:00:00;889,237977318080 06/02/2006 00:00:00;893,813315554581 06/02/2006 00:00:00;893,813315554581 06/02/2006 00:00:00;893,813315554581 07/02/2006 00:00:00;892,603661588476 07/02/2006 00:00:00;892,603661588476 07/02/2006 00:00:00;892,603661588476 08/02/2006 00:00:00;887,957167236322 08/02/2006 00:00:00;887,957167236322 08/02/2006 00:00:00;887,957167236322 09/02/2006 00:00:00;897,058034428367 09/02/2006 00:00:00;897,058034428367 09/02/2006 00:00:00;897,058034428367 10/02/2006 00:00:00;897,819404865856 10/02/2006 00:00:00;897,819404865856 10/02/2006 00:00:00;897,819404865856 13/02/2006 00:00:00;901,640488276433 13/02/2006 00:00:00;901,640488276433 13/02/2006 00:00:00;901,640488276433 14/02/2006 00:00:00;904,493848514126 14/02/2006 00:00:00;904,493848514126 14/02/2006 00:00:00;904,493848514126 15/02/2006 00:00:00;911,246563889615 15/02/2006 00:00:00;911,246563889615 15/02/2006 00:00:00;911,246563889615 16/02/2006 00:00:00;914,576670102185 16/02/2006 00:00:00;914,576670102185 16/02/2006 00:00:00;914,576670102185 17/02/2006 00:00:00;920,681864825230 17/02/2006 00:00:00;920,681864825230 17/02/2006 00:00:00;920,681864825230 20/02/2006 00:00:00;920,987836122539 20/02/2006 00:00:00;920,987836122539 20/02/2006 00:00:00;920,987836122539 21/02/2006 00:00:00;922,973091749263 21/02/2006 00:00:00;922,973091749263 21/02/2006 00:00:00;922,973091749263 22/02/2006 00:00:00;925,563174359040 22/02/2006 00:00:00;925,563174359040 22/02/2006 00:00:00;925,563174359040 23/02/2006 00:00:00;927,071684010887 23/02/2006 00:00:00;927,071684010887 23/02/2006 00:00:00;927,071684010887 24/02/2006 00:00:00;929,106748918569 24/02/2006 00:00:00;929,106748918569 24/02/2006 00:00:00;929,106748918569 27/02/2006 00:00:00;933,155531899236 27/02/2006 00:00:00;933,155531899236 27/02/2006 00:00:00;933,155531899236 28/02/2006 00:00:00;924,374867227631 28/02/2006 00:00:00;924,374867227631 28/02/2006 00:00:00;924,374867227631 01/03/2006 00:00:00;930,394674611892 01/03/2006 00:00:00;930,394674611892 01/03/2006 00:00:00;930,394674611892 02/03/2006 00:00:00;929,177905034222 02/03/2006 00:00:00;929,177905034222 02/03/2006 00:00:00;929,177905034222 03/03/2006 00:00:00;930,835842528942 03/03/2006 00:00:00;930,835842528942 03/03/2006 00:00:00;930,835842528942 06/03/2006 00:00:00;936,613719119982 06/03/2006 00:00:00;936,613719119982 06/03/2006 00:00:00;936,613719119982 07/03/2006 00:00:00;927,192649407498 07/03/2006 00:00:00;927,192649407498 07/03/2006 00:00:00;927,192649407498 08/03/2006 00:00:00;922,660004840388 08/03/2006 00:00:00;922,660004840388 08/03/2006 00:00:00;922,660004840388 09/03/2006 00:00:00;931,874721817478 09/03/2006 00:00:00;931,874721817478 09/03/2006 00:00:00;931,874721817478 10/03/2006 00:00:00;944,668591411924 10/03/2006 00:00:00;944,668591411924 10/03/2006 00:00:00;944,668591411924 13/03/2006 00:00:00;950,368196275746 13/03/2006 00:00:00;950,368196275746 13/03/2006 00:00:00;950,368196275746 14/03/2006 00:00:00;950,275693325396 14/03/2006 00:00:00;950,275693325396 14/03/2006 00:00:00;950,275693325396 15/03/2006 00:00:00;951,392844341152 15/03/2006 00:00:00;951,392844341152 15/03/2006 00:00:00;951,392844341152 16/03/2006 00:00:00;960,564867648850 16/03/2006 00:00:00;960,564867648850 16/03/2006 00:00:00;960,564867648850 17/03/2006 00:00:00;964,656344298909 17/03/2006 00:00:00;964,656344298909 17/03/2006 00:00:00;964,656344298909 20/03/2006 00:00:00;964,926737538391 20/03/2006 00:00:00;964,926737538391 20/03/2006 00:00:00;964,926737538391 21/03/2006 00:00:00;961,696249887735 21/03/2006 00:00:00;961,696249887735 21/03/2006 00:00:00;961,696249887735 22/03/2006 00:00:00;966,364091074585 22/03/2006 00:00:00;966,364091074585 22/03/2006 00:00:00;966,364091074585 23/03/2006 00:00:00;964,094210985248 23/03/2006 00:00:00;964,094210985248 23/03/2006 00:00:00;964,094210985248 24/03/2006 00:00:00;966,072351000407 24/03/2006 00:00:00;966,072351000407 24/03/2006 00:00:00;966,072351000407 27/03/2006 00:00:00;961,966643127217 27/03/2006 00:00:00;961,966643127217 27/03/2006 00:00:00;961,966643127217 28/03/2006 00:00:00;963,966129977072 28/03/2006 00:00:00;963,966129977072 28/03/2006 00:00:00;963,966129977072 29/03/2006 00:00:00;969,359763543585 29/03/2006 00:00:00;969,359763543585 29/03/2006 00:00:00;969,359763543585 30/03/2006 00:00:00;972,817950764331 30/03/2006 00:00:00;972,817950764331 30/03/2006 00:00:00;972,817950764331 31/03/2006 00:00:00;972,981609830333 31/03/2006 00:00:00;972,981609830333 31/03/2006 00:00:00;972,981609830333 03/04/2006 00:00:00;977,364826554570 03/04/2006 00:00:00;977,364826554570 03/04/2006 00:00:00;977,364826554570 04/04/2006 00:00:00;978,624289801632 04/04/2006 00:00:00;978,624289801632 04/04/2006 00:00:00;978,624289801632 05/04/2006 00:00:00;978,553133685979 05/04/2006 00:00:00;978,553133685979 05/04/2006 00:00:00;978,553133685979 06/04/2006 00:00:00;989,340400819004 06/04/2006 00:00:00;989,340400819004 06/04/2006 00:00:00;989,340400819004 07/04/2006 00:00:00;986,551081085399 07/04/2006 00:00:00;986,551081085399 07/04/2006 00:00:00;986,551081085399 10/04/2006 00:00:00;986,743202597662 10/04/2006 00:00:00;986,743202597662 10/04/2006 00:00:00;986,743202597662 11/04/2006 00:00:00;984,231391715104 11/04/2006 00:00:00;984,231391715104 11/04/2006 00:00:00;984,231391715104 12/04/2006 00:00:00;976,653265398038 12/04/2006 00:00:00;976,653265398038 12/04/2006 00:00:00;976,653265398038 13/04/2006 00:00:00;979,997602833738 13/04/2006 00:00:00;979,997602833738 13/04/2006 00:00:00;979,997602833738 18/04/2006 00:00:00;981,257066080800 18/04/2006 00:00:00;981,257066080800 18/04/2006 00:00:00;981,257066080800 19/04/2006 00:00:00;989,119816860479 19/04/2006 00:00:00;989,119816860479 19/04/2006 00:00:00;989,119816860479 20/04/2006 00:00:00;990,756407520502 20/04/2006 00:00:00;990,756407520502 20/04/2006 00:00:00;990,756407520502 21/04/2006 00:00:00;1012,736531645777 21/04/2006 00:00:00;1012,736531645777 21/04/2006 00:00:00;1012,736531645777 24/04/2006 00:00:00;1012,480369629425 24/04/2006 00:00:00;1012,480369629425 24/04/2006 00:00:00;1012,480369629425 25/04/2006 00:00:00;1016,785314626444 25/04/2006 00:00:00;1016,785314626444 25/04/2006 00:00:00;1016,785314626444 26/04/2006 00:00:00;1015,497388933121 26/04/2006 00:00:00;1015,497388933121 26/04/2006 00:00:00;1015,497388933121 27/04/2006 00:00:00;1010,210489540088 27/04/2006 00:00:00;1010,210489540088 27/04/2006 00:00:00;1010,210489540088 28/04/2006 00:00:00;1005,912660154634 28/04/2006 00:00:00;1005,912660154634 28/04/2006 00:00:00;1005,912660154634 02/05/2006 00:00:00;1010,907819473489 02/05/2006 00:00:00;1010,907819473489 02/05/2006 00:00:00;1010,907819473489 03/05/2006 00:00:00;1012,089010993332 03/05/2006 00:00:00;1012,089010993332 03/05/2006 00:00:00;1012,089010993332 04/05/2006 00:00:00;1021,631046102427 04/05/2006 00:00:00;1021,631046102427 04/05/2006 00:00:00;1021,631046102427 05/05/2006 00:00:00;1027,956824783996 05/05/2006 00:00:00;1027,956824783996 05/05/2006 00:00:00;1027,956824783996 09/05/2006 00:00:00;1029,550721774628 09/05/2006 00:00:00;1029,550721774628 09/05/2006 00:00:00;1029,550721774628 10/05/2006 00:00:00;1032,795440648414 10/05/2006 00:00:00;1032,795440648414 10/05/2006 00:00:00;1032,795440648414 11/05/2006 00:00:00;1037,940027810141 11/05/2006 00:00:00;1037,940027810141 11/05/2006 00:00:00;1037,940027810141 12/05/2006 00:00:00;1014,173885181971 12/05/2006 00:00:00;1014,173885181971 12/05/2006 00:00:00;1014,173885181971 15/05/2006 00:00:00;991,097956875637 15/05/2006 00:00:00;991,097956875637 15/05/2006 00:00:00;991,097956875637 16/05/2006 00:00:00;984,701022078414 16/05/2006 00:00:00;984,701022078414 16/05/2006 00:00:00;984,701022078414 17/05/2006 00:00:00;962,343770540178 17/05/2006 00:00:00;962,343770540178 17/05/2006 00:00:00;962,343770540178 18/05/2006 00:00:00;949,606825838254 18/05/2006 00:00:00;949,606825838254 18/05/2006 00:00:00;949,606825838254 19/05/2006 00:00:00;945,095528105841 19/05/2006 00:00:00;945,095528105841 19/05/2006 00:00:00;945,095528105841 22/05/2006 00:00:00;907,517983429385 22/05/2006 00:00:00;907,517983429385 22/05/2006 00:00:00;907,517983429385 23/05/2006 00:00:00;929,754269571010 23/05/2006 00:00:00;929,754269571010 23/05/2006 00:00:00;929,754269571010 24/05/2006 00:00:00;913,772605995301 24/05/2006 00:00:00;913,772605995301 24/05/2006 00:00:00;913,772605995301 26/05/2006 00:00:00;946,817506104648 26/05/2006 00:00:00;946,817506104648 26/05/2006 00:00:00;946,817506104648 29/05/2006 00:00:00;959,106167277957 29/05/2006 00:00:00;959,106167277957 29/05/2006 00:00:00;959,106167277957 30/05/2006 00:00:00;938,250309780003 30/05/2006 00:00:00;938,250309780003 30/05/2006 00:00:00;938,250309780003 31/05/2006 00:00:00;946,589806534558 31/05/2006 00:00:00;946,589806534558 31/05/2006 00:00:00;946,589806534558 01/06/2006 00:00:00;947,913310285708 01/06/2006 00:00:00;947,913310285708 01/06/2006 00:00:00;947,913310285708 02/06/2006 00:00:00;954,587753933978 02/06/2006 00:00:00;954,587753933978 02/06/2006 00:00:00;954,587753933978 06/06/2006 00:00:00;930,387559000324 06/06/2006 00:00:00;930,387559000324 06/06/2006 00:00:00;930,387559000324 07/06/2006 00:00:00;924,744879029025 07/06/2006 00:00:00;924,744879029025 07/06/2006 00:00:00;924,744879029025 08/06/2006 00:00:00;899,975435170145 08/06/2006 00:00:00;899,975435170145 08/06/2006 00:00:00;899,975435170145 09/06/2006 00:00:00;909,304001932279 09/06/2006 00:00:00;909,304001932279 09/06/2006 00:00:00;909,304001932279 12/06/2006 00:00:00;901,419904317905 12/06/2006 00:00:00;901,419904317905 12/06/2006 00:00:00;901,419904317905 13/06/2006 00:00:00;878,785143928621 13/06/2006 00:00:00;878,785143928621 13/06/2006 00:00:00;878,785143928621 14/06/2006 00:00:00;876,572188731806 14/06/2006 00:00:00;876,572188731806 14/06/2006 00:00:00;876,572188731806 15/06/2006 00:00:00;906,856231553809 15/06/2006 00:00:00;906,856231553809 15/06/2006 00:00:00;906,856231553809 16/06/2006 00:00:00;901,071239351204 16/06/2006 00:00:00;901,071239351204 16/06/2006 00:00:00;901,071239351204 19/06/2006 00:00:00;908,144157247132 19/06/2006 00:00:00;908,144157247132 19/06/2006 00:00:00;908,144157247132 20/06/2006 00:00:00;905,852930323099 20/06/2006 00:00:00;905,852930323099 20/06/2006 00:00:00;905,852930323099 21/06/2006 00:00:00;903,184575986104 21/06/2006 00:00:00;903,184575986104 21/06/2006 00:00:00;903,184575986104 22/06/2006 00:00:00;909,972869419419 22/06/2006 00:00:00;909,972869419419 22/06/2006 00:00:00;909,972869419419 23/06/2006 00:00:00;911,196754608654 23/06/2006 00:00:00;911,196754608654 23/06/2006 00:00:00;911,196754608654 26/06/2006 00:00:00;916,455191555426 26/06/2006 00:00:00;916,455191555426 26/06/2006 00:00:00;916,455191555426 27/06/2006 00:00:00;918,419100347454 27/06/2006 00:00:00;918,419100347454 27/06/2006 00:00:00;918,419100347454 28/06/2006 00:00:00;914,832832118533 28/06/2006 00:00:00;914,832832118533 28/06/2006 00:00:00;914,832832118533 29/06/2006 00:00:00;923,791387079271 29/06/2006 00:00:00;923,791387079271 29/06/2006 00:00:00;923,791387079271 30/06/2006 00:00:00;936,834303078503 30/06/2006 00:00:00;936,834303078503 30/06/2006 00:00:00;936,834303078503 03/07/2006 00:00:00;939,687663316196 03/07/2006 00:00:00;939,687663316196 03/07/2006 00:00:00;939,687663316196 04/07/2006 00:00:00;940,655386489080 04/07/2006 00:00:00;940,655386489080 04/07/2006 00:00:00;940,655386489080 05/07/2006 00:00:00;931,703947139907 05/07/2006 00:00:00;931,703947139907 05/07/2006 00:00:00;931,703947139907 06/07/2006 00:00:00;931,625675412688 06/07/2006 00:00:00;931,625675412688 06/07/2006 00:00:00;931,625675412688 07/07/2006 00:00:00;926,281851127133 07/07/2006 00:00:00;926,281851127133 07/07/2006 00:00:00;926,281851127133 10/07/2006 00:00:00;922,289993038988 10/07/2006 00:00:00;922,289993038988 10/07/2006 00:00:00;922,289993038988 11/07/2006 00:00:00;915,352271762801 11/07/2006 00:00:00;915,352271762801 11/07/2006 00:00:00;915,352271762801 12/07/2006 00:00:00;917,849851422228 12/07/2006 00:00:00;917,849851422228 12/07/2006 00:00:00;917,849851422228 13/07/2006 00:00:00;903,639975126284 13/07/2006 00:00:00;903,639975126284 13/07/2006 00:00:00;903,639975126284 17/07/2006 00:00:00;879,148040118451 17/07/2006 00:00:00;879,148040118451 17/07/2006 00:00:00;879,148040118451 18/07/2006 00:00:00;872,331284238874 18/07/2006 00:00:00;872,331284238874 18/07/2006 00:00:00;872,331284238874 19/07/2006 00:00:00;889,195283648683 19/07/2006 00:00:00;889,195283648683 19/07/2006 00:00:00;889,195283648683 20/07/2006 00:00:00;892,610777200037 20/07/2006 00:00:00;892,610777200037 20/07/2006 00:00:00;892,610777200037 21/07/2006 00:00:00;885,872293047679 21/07/2006 00:00:00;885,872293047679 21/07/2006 00:00:00;885,872293047679 24/07/2006 00:00:00;893,414841306918 24/07/2006 00:00:00;893,414841306918 24/07/2006 00:00:00;893,414841306918 25/07/2006 00:00:00;902,216852813219 25/07/2006 00:00:00;902,216852813219 25/07/2006 00:00:00;902,216852813219 26/07/2006 00:00:00;906,166017231972 26/07/2006 00:00:00;906,166017231972 26/07/2006 00:00:00;906,166017231972 27/07/2006 00:00:00;920,461280866700 27/07/2006 00:00:00;920,461280866700 27/07/2006 00:00:00;920,461280866700 28/07/2006 00:00:00;919,956072445563 28/07/2006 00:00:00;919,956072445563 28/07/2006 00:00:00;919,956072445563 31/07/2006 00:00:00;925,114890830420 31/07/2006 00:00:00;925,114890830420 31/07/2006 00:00:00;925,114890830420 01/08/2006 00:00:00;919,386823520337 01/08/2006 00:00:00;919,386823520337 01/08/2006 00:00:00;919,386823520337 02/08/2006 00:00:00;921,656703609674 02/08/2006 00:00:00;921,656703609674 02/08/2006 00:00:00;921,656703609674 03/08/2006 00:00:00;914,313392474263 03/08/2006 00:00:00;914,313392474263 03/08/2006 00:00:00;914,313392474263 04/08/2006 00:00:00;923,158097649956 04/08/2006 00:00:00;923,158097649956 04/08/2006 00:00:00;923,158097649956 07/08/2006 00:00:00;914,989375572969 07/08/2006 00:00:00;914,989375572969 07/08/2006 00:00:00;914,989375572969 08/08/2006 00:00:00;911,502725905962 08/08/2006 00:00:00;911,502725905962 08/08/2006 00:00:00;911,502725905962 09/08/2006 00:00:00;914,555323267484 09/08/2006 00:00:00;914,555323267484 09/08/2006 00:00:00;914,555323267484 10/08/2006 00:00:00;906,109092339449 10/08/2006 00:00:00;906,109092339449 10/08/2006 00:00:00;906,109092339449 11/08/2006 00:00:00;906,500450975542 11/08/2006 00:00:00;906,500450975542 11/08/2006 00:00:00;906,500450975542 14/08/2006 00:00:00;912,989888723114 14/08/2006 00:00:00;912,989888723114 14/08/2006 00:00:00;912,989888723114 16/08/2006 00:00:00;926,701672209486 16/08/2006 00:00:00;926,701672209486 16/08/2006 00:00:00;926,701672209486 17/08/2006 00:00:00;929,391373381177 17/08/2006 00:00:00;929,391373381177 17/08/2006 00:00:00;929,391373381177 18/08/2006 00:00:00;929,426951439003 18/08/2006 00:00:00;929,426951439003 18/08/2006 00:00:00;929,426951439003 21/08/2006 00:00:00;928,637118555253 21/08/2006 00:00:00;928,637118555253 21/08/2006 00:00:00;928,637118555253 22/08/2006 00:00:00;932,109536999129 22/08/2006 00:00:00;932,109536999129 22/08/2006 00:00:00;932,109536999129 23/08/2006 00:00:00;927,932673010286 23/08/2006 00:00:00;927,932673010286 23/08/2006 00:00:00;927,932673010286 24/08/2006 00:00:00;930,665067851369 24/08/2006 00:00:00;930,665067851369 24/08/2006 00:00:00;930,665067851369 25/08/2006 00:00:00;934,158833129941 25/08/2006 00:00:00;934,158833129941 25/08/2006 00:00:00;934,158833129941 28/08/2006 00:00:00;939,338998349494 28/08/2006 00:00:00;939,338998349494 28/08/2006 00:00:00;939,338998349494 29/08/2006 00:00:00;943,508746726772 29/08/2006 00:00:00;943,508746726772 29/08/2006 00:00:00;943,508746726772 30/08/2006 00:00:00;946,582690922990 30/08/2006 00:00:00;946,582690922990 30/08/2006 00:00:00;946,582690922990 31/08/2006 00:00:00;941,957543405532 31/08/2006 00:00:00;941,957543405532 31/08/2006 00:00:00;941,957543405532 01/09/2006 00:00:00;951,926515208546 01/09/2006 00:00:00;951,926515208546 01/09/2006 00:00:00;951,926515208546 04/09/2006 00:00:00;959,419254186828 04/09/2006 00:00:00;959,419254186828 04/09/2006 00:00:00;959,419254186828 05/09/2006 00:00:00;954,687372495890 05/09/2006 00:00:00;954,687372495890 05/09/2006 00:00:00;954,687372495890 06/09/2006 00:00:00;948,731605615717 06/09/2006 00:00:00;948,731605615717 06/09/2006 00:00:00;948,731605615717 07/09/2006 00:00:00;939,865553605328 07/09/2006 00:00:00;939,865553605328 07/09/2006 00:00:00;939,865553605328 08/09/2006 00:00:00;940,406340084292 08/09/2006 00:00:00;940,406340084292 08/09/2006 00:00:00;940,406340084292 11/09/2006 00:00:00;933,219572403318 11/09/2006 00:00:00;933,219572403318 11/09/2006 00:00:00;933,219572403318 12/09/2006 00:00:00;937,809141862950 12/09/2006 00:00:00;937,809141862950 12/09/2006 00:00:00;937,809141862950 13/09/2006 00:00:00;937,709523301035 13/09/2006 00:00:00;937,709523301035 13/09/2006 00:00:00;937,709523301035 14/09/2006 00:00:00;938,634552804527 14/09/2006 00:00:00;938,634552804527 14/09/2006 00:00:00;938,634552804527 15/09/2006 00:00:00;940,135946844809 15/09/2006 00:00:00;940,135946844809 15/09/2006 00:00:00;940,135946844809 18/09/2006 00:00:00;941,281560306826 18/09/2006 00:00:00;941,281560306826 18/09/2006 00:00:00;941,281560306826 19/09/2006 00:00:00;940,548652315598 19/09/2006 00:00:00;940,548652315598 19/09/2006 00:00:00;940,548652315598 20/09/2006 00:00:00;941,651572108223 20/09/2006 00:00:00;941,651572108223 20/09/2006 00:00:00;941,651572108223 21/09/2006 00:00:00;942,925266578415 21/09/2006 00:00:00;942,925266578415 21/09/2006 00:00:00;942,925266578415 22/09/2006 00:00:00;936,371788326755 22/09/2006 00:00:00;936,371788326755 22/09/2006 00:00:00;936,371788326755 25/09/2006 00:00:00;935,019822129344 25/09/2006 00:00:00;935,019822129344 25/09/2006 00:00:00;935,019822129344 26/09/2006 00:00:00;941,466566207524 26/09/2006 00:00:00;941,466566207524 26/09/2006 00:00:00;941,466566207524 27/09/2006 00:00:00;944,597435296265 27/09/2006 00:00:00;944,597435296265 27/09/2006 00:00:00;944,597435296265 28/09/2006 00:00:00;947,030974451604 28/09/2006 00:00:00;947,030974451604 28/09/2006 00:00:00;947,030974451604 29/09/2006 00:00:00;948,767183673543 29/09/2006 00:00:00;948,767183673543 29/09/2006 00:00:00;948,767183673543 02/10/2006 00:00:00;948,752952450412 02/10/2006 00:00:00;948,752952450412 02/10/2006 00:00:00;948,752952450412 03/10/2006 00:00:00;945,052834436445 03/10/2006 00:00:00;945,052834436445 03/10/2006 00:00:00;945,052834436445 04/10/2006 00:00:00;949,862987854602 04/10/2006 00:00:00;949,862987854602 04/10/2006 00:00:00;949,862987854602 05/10/2006 00:00:00;954,324476306058 05/10/2006 00:00:00;954,324476306058 05/10/2006 00:00:00;954,324476306058 06/10/2006 00:00:00;949,343548210333 06/10/2006 00:00:00;949,343548210333 06/10/2006 00:00:00;949,343548210333 09/10/2006 00:00:00;949,087386193982 09/10/2006 00:00:00;949,087386193982 09/10/2006 00:00:00;949,087386193982 10/10/2006 00:00:00;952,730579315426 10/10/2006 00:00:00;952,730579315426 10/10/2006 00:00:00;952,730579315426 11/10/2006 00:00:00;951,421306787407 11/10/2006 00:00:00;951,421306787407 11/10/2006 00:00:00;951,421306787407 12/10/2006 00:00:00;956,822055965485 12/10/2006 00:00:00;956,822055965485 12/10/2006 00:00:00;956,822055965485 13/10/2006 00:00:00;960,564867648843 13/10/2006 00:00:00;960,564867648843 13/10/2006 00:00:00;960,564867648843 16/10/2006 00:00:00;964,713269191425 16/10/2006 00:00:00;964,713269191425 16/10/2006 00:00:00;964,713269191425 17/10/2006 00:00:00;960,365630525014 17/10/2006 00:00:00;960,365630525014 17/10/2006 00:00:00;960,365630525014 18/10/2006 00:00:00;964,670575522033 18/10/2006 00:00:00;964,670575522033 18/10/2006 00:00:00;964,670575522033 19/10/2006 00:00:00;967,161039569895 19/10/2006 00:00:00;967,161039569895 19/10/2006 00:00:00;967,161039569895 20/10/2006 00:00:00;969,003982965313 20/10/2006 00:00:00;969,003982965313 20/10/2006 00:00:00;969,003982965313 23/10/2006 00:00:00;974,867246895137 23/10/2006 00:00:00;974,867246895137 23/10/2006 00:00:00;974,867246895137 24/10/2006 00:00:00;974,041835953559 24/10/2006 00:00:00;974,041835953559 24/10/2006 00:00:00;974,041835953559 25/10/2006 00:00:00;976,055554026545 25/10/2006 00:00:00;976,055554026545 25/10/2006 00:00:00;976,055554026545 26/10/2006 00:00:00;978,610058578495 26/10/2006 00:00:00;978,610058578495 26/10/2006 00:00:00;978,610058578495 27/10/2006 00:00:00;972,739679037106 27/10/2006 00:00:00;972,739679037106 27/10/2006 00:00:00;972,739679037106 30/10/2006 00:00:00;969,423804047666 30/10/2006 00:00:00;969,423804047666 30/10/2006 00:00:00;969,423804047666 31/10/2006 00:00:00;971,238284996823 31/10/2006 00:00:00;971,238284996823 31/10/2006 00:00:00;971,238284996823 02/11/2006 00:00:00;968,947058072790 02/11/2006 00:00:00;968,947058072790 02/11/2006 00:00:00;968,947058072790 03/11/2006 00:00:00;969,850740741585 03/11/2006 00:00:00;969,850740741585 03/11/2006 00:00:00;969,850740741585 06/11/2006 00:00:00;975,607270497929 06/11/2006 00:00:00;975,607270497929 06/11/2006 00:00:00;975,607270497929 07/11/2006 00:00:00;978,040809653269 07/11/2006 00:00:00;978,040809653269 07/11/2006 00:00:00;978,040809653269 08/11/2006 00:00:00;979,620475420770 08/11/2006 00:00:00;979,620475420770 08/11/2006 00:00:00;979,620475420770 09/11/2006 00:00:00;984,807756251888 09/11/2006 00:00:00;984,807756251888 09/11/2006 00:00:00;984,807756251888 10/11/2006 00:00:00;983,911189194658 10/11/2006 00:00:00;983,911189194658 10/11/2006 00:00:00;983,911189194658 13/11/2006 00:00:00;991,005453925282 13/11/2006 00:00:00;991,005453925282 13/11/2006 00:00:00;991,005453925282 14/11/2006 00:00:00;985,967600937035 14/11/2006 00:00:00;985,967600937035 14/11/2006 00:00:00;985,967600937035 15/11/2006 00:00:00;993,908623443933 15/11/2006 00:00:00;993,908623443933 15/11/2006 00:00:00;993,908623443933 16/11/2006 00:00:00;989,810031182308 16/11/2006 00:00:00;989,810031182308 16/11/2006 00:00:00;989,810031182308 17/11/2006 00:00:00;984,665444020582 17/11/2006 00:00:00;984,665444020582 17/11/2006 00:00:00;984,665444020582 20/11/2006 00:00:00;986,494156192869 20/11/2006 00:00:00;986,494156192869 20/11/2006 00:00:00;986,494156192869 21/11/2006 00:00:00;993,118790560182 21/11/2006 00:00:00;993,118790560182 21/11/2006 00:00:00;993,118790560182 22/11/2006 00:00:00;990,557170396667 22/11/2006 00:00:00;990,557170396667 22/11/2006 00:00:00;990,557170396667 23/11/2006 00:00:00;989,198088587690 23/11/2006 00:00:00;989,198088587690 23/11/2006 00:00:00;989,198088587690 24/11/2006 00:00:00;987,027827060268 24/11/2006 00:00:00;987,027827060268 24/11/2006 00:00:00;987,027827060268 27/11/2006 00:00:00;973,778558325641 27/11/2006 00:00:00;973,778558325641 27/11/2006 00:00:00;973,778558325641 28/11/2006 00:00:00;968,641086775480 28/11/2006 00:00:00;968,641086775480 28/11/2006 00:00:00;968,641086775480 29/11/2006 00:00:00;983,050200195254 29/11/2006 00:00:00;983,050200195254 29/11/2006 00:00:00;983,050200195254 30/11/2006 00:00:00;982,374217096548 30/11/2006 00:00:00;982,374217096548 30/11/2006 00:00:00;982,374217096548 01/12/2006 00:00:00;978,773717644496 01/12/2006 00:00:00;978,773717644496 01/12/2006 00:00:00;978,773717644496 04/12/2006 00:00:00;980,388961469824 04/12/2006 00:00:00;980,388961469824 04/12/2006 00:00:00;980,388961469824 05/12/2006 00:00:00;988,016897067847 05/12/2006 00:00:00;988,016897067847 05/12/2006 00:00:00;988,016897067847 06/12/2006 00:00:00;988,280174695764 06/12/2006 00:00:00;988,280174695764 06/12/2006 00:00:00;988,280174695764 07/12/2006 00:00:00;990,898719751801 07/12/2006 00:00:00;990,898719751801 07/12/2006 00:00:00;990,898719751801 08/12/2006 00:00:00;1000,284211406459 08/12/2006 00:00:00;1000,284211406459 08/12/2006 00:00:00;1000,284211406459 11/12/2006 00:00:00;1009,513159606679 11/12/2006 00:00:00;1009,513159606679 11/12/2006 00:00:00;1009,513159606679 12/12/2006 00:00:00;1013,184815174384 12/12/2006 00:00:00;1013,184815174384 12/12/2006 00:00:00;1013,184815174384 13/12/2006 00:00:00;1016,621655560434 13/12/2006 00:00:00;1016,621655560434 13/12/2006 00:00:00;1016,621655560434 14/12/2006 00:00:00;1019,944646161438 14/12/2006 00:00:00;1019,944646161438 14/12/2006 00:00:00;1019,944646161438 15/12/2006 00:00:00;1024,833071306813 15/12/2006 00:00:00;1024,833071306813 15/12/2006 00:00:00;1024,833071306813 18/12/2006 00:00:00;1023,772845183580 18/12/2006 00:00:00;1023,772845183580 18/12/2006 00:00:00;1023,772845183580 19/12/2006 00:00:00;1018,016315427236 19/12/2006 00:00:00;1018,016315427236 19/12/2006 00:00:00;1018,016315427236 20/12/2006 00:00:00;1026,725823983188 20/12/2006 00:00:00;1026,725823983188 20/12/2006 00:00:00;1026,725823983188 21/12/2006 00:00:00;1030,610947897853 21/12/2006 00:00:00;1030,610947897853 21/12/2006 00:00:00;1030,610947897853 22/12/2006 00:00:00;1030,191126815499 22/12/2006 00:00:00;1030,191126815499 22/12/2006 00:00:00;1030,191126815499 27/12/2006 00:00:00;1034,488956200953 27/12/2006 00:00:00;1034,488956200953 27/12/2006 00:00:00;1034,488956200953 28/12/2006 00:00:00;1037,932912198568 28/12/2006 00:00:00;1037,932912198568 28/12/2006 00:00:00;1037,932912198568 29/12/2006 00:00:00;1042,479787988807 29/12/2006 00:00:00;1042,479787988807 29/12/2006 00:00:00;1042,479787988807 02/01/2007 00:00:00;1049,958295743959 02/01/2007 00:00:00;1049,958295743959 02/01/2007 00:00:00;1049,958295743959 03/01/2007 00:00:00;1053,060702386438 03/01/2007 00:00:00;1053,060702386438 03/01/2007 00:00:00;1053,060702386438 04/01/2007 00:00:00;1047,119166729396 04/01/2007 00:00:00;1047,119166729396 04/01/2007 00:00:00;1047,119166729396 05/01/2007 00:00:00;1043,077499360294 05/01/2007 00:00:00;1043,077499360294 05/01/2007 00:00:00;1043,077499360294 08/01/2007 00:00:00;1049,759058620129 08/01/2007 00:00:00;1049,759058620129 08/01/2007 00:00:00;1049,759058620129 09/01/2007 00:00:00;1053,359558072181 09/01/2007 00:00:00;1053,359558072181 09/01/2007 00:00:00;1053,359558072181 10/01/2007 00:00:00;1052,000476263205 10/01/2007 00:00:00;1052,000476263205 10/01/2007 00:00:00;1052,000476263205 11/01/2007 00:00:00;1065,818993923057 11/01/2007 00:00:00;1065,818993923057 11/01/2007 00:00:00;1065,818993923057 12/01/2007 00:00:00;1070,707419068432 12/01/2007 00:00:00;1070,707419068432 12/01/2007 00:00:00;1070,707419068432 15/01/2007 00:00:00;1079,658858417605 15/01/2007 00:00:00;1079,658858417605 15/01/2007 00:00:00;1079,658858417605 16/01/2007 00:00:00;1074,130028231351 16/01/2007 00:00:00;1074,130028231351 16/01/2007 00:00:00;1074,130028231351 17/01/2007 00:00:00;1074,258109239527 17/01/2007 00:00:00;1074,258109239527 17/01/2007 00:00:00;1074,258109239527 18/01/2007 00:00:00;1075,681231552591 18/01/2007 00:00:00;1075,681231552591 18/01/2007 00:00:00;1075,681231552591 19/01/2007 00:00:00;1077,595331063662 19/01/2007 00:00:00;1077,595331063662 19/01/2007 00:00:00;1077,595331063662 22/01/2007 00:00:00;1081,999894622595 22/01/2007 00:00:00;1081,999894622595 22/01/2007 00:00:00;1081,999894622595 23/01/2007 00:00:00;1073,062686496553 23/01/2007 00:00:00;1073,062686496553 23/01/2007 00:00:00;1073,062686496553 24/01/2007 00:00:00;1082,569143547820 24/01/2007 00:00:00;1082,569143547820 24/01/2007 00:00:00;1082,569143547820 25/01/2007 00:00:00;1076,264711700947 25/01/2007 00:00:00;1076,264711700947 25/01/2007 00:00:00;1076,264711700947 26/01/2007 00:00:00;1071,845916918883 26/01/2007 00:00:00;1071,845916918883 26/01/2007 00:00:00;1071,845916918883 29/01/2007 00:00:00;1076,606261056082 29/01/2007 00:00:00;1076,606261056082 29/01/2007 00:00:00;1076,606261056082 30/01/2007 00:00:00;1077,460134443920 30/01/2007 00:00:00;1077,460134443920 30/01/2007 00:00:00;1077,460134443920 31/01/2007 00:00:00;1081,117558788495 31/01/2007 00:00:00;1081,117558788495 31/01/2007 00:00:00;1081,117558788495 01/02/2007 00:00:00;1089,101274964784 01/02/2007 00:00:00;1089,101274964784 01/02/2007 00:00:00;1089,101274964784 02/02/2007 00:00:00;1092,701774416836 02/02/2007 00:00:00;1092,701774416836 02/02/2007 00:00:00;1092,701774416836 05/02/2007 00:00:00;1090,182847922713 05/02/2007 00:00:00;1090,182847922713 05/02/2007 00:00:00;1090,182847922713 06/02/2007 00:00:00;1098,785622305185 06/02/2007 00:00:00;1098,785622305185 06/02/2007 00:00:00;1098,785622305185 07/02/2007 00:00:00;1110,092329082479 07/02/2007 00:00:00;1110,092329082479 07/02/2007 00:00:00;1110,092329082479 08/02/2007 00:00:00;1104,727157962227 08/02/2007 00:00:00;1104,727157962227 08/02/2007 00:00:00;1104,727157962227 09/02/2007 00:00:00;1109,017871736115 09/02/2007 00:00:00;1109,017871736115 09/02/2007 00:00:00;1109,017871736115 12/02/2007 00:00:00;1104,755620408488 12/02/2007 00:00:00;1104,755620408488 12/02/2007 00:00:00;1104,755620408488 13/02/2007 00:00:00;1107,708599208096 13/02/2007 00:00:00;1107,708599208096 13/02/2007 00:00:00;1107,708599208096 14/02/2007 00:00:00;1114,276308682887 14/02/2007 00:00:00;1114,276308682887 14/02/2007 00:00:00;1114,276308682887 15/02/2007 00:00:00;1109,110374686464 15/02/2007 00:00:00;1109,110374686464 15/02/2007 00:00:00;1109,110374686464 16/02/2007 00:00:00;1107,139350282870 16/02/2007 00:00:00;1107,139350282870 16/02/2007 00:00:00;1107,139350282870 19/02/2007 00:00:00;1107,053962944086 19/02/2007 00:00:00;1107,053962944086 19/02/2007 00:00:00;1107,053962944086 20/02/2007 00:00:00;1105,168325879276 20/02/2007 00:00:00;1105,168325879276 20/02/2007 00:00:00;1105,168325879276 21/02/2007 00:00:00;1103,247110756640 21/02/2007 00:00:00;1103,247110756640 21/02/2007 00:00:00;1103,247110756640 22/02/2007 00:00:00;1104,414071053352 22/02/2007 00:00:00;1104,414071053352 22/02/2007 00:00:00;1104,414071053352 23/02/2007 00:00:00;1103,318266872293 23/02/2007 00:00:00;1103,318266872293 23/02/2007 00:00:00;1103,318266872293 26/02/2007 00:00:00;1106,036430490245 26/02/2007 00:00:00;1106,036430490245 26/02/2007 00:00:00;1106,036430490245 27/02/2007 00:00:00;1074,186953123872 27/02/2007 00:00:00;1074,186953123872 27/02/2007 00:00:00;1074,186953123872 28/02/2007 00:00:00;1063,506420164326 28/02/2007 00:00:00;1063,506420164326 28/02/2007 00:00:00;1063,506420164326 01/03/2007 00:00:00;1050,264267041265 01/03/2007 00:00:00;1050,264267041265 01/03/2007 00:00:00;1050,264267041265 02/03/2007 00:00:00;1049,616746388821 02/03/2007 00:00:00;1049,616746388821 02/03/2007 00:00:00;1049,616746388821 05/03/2007 00:00:00;1034,759349440433 05/03/2007 00:00:00;1034,759349440433 05/03/2007 00:00:00;1034,759349440433 06/03/2007 00:00:00;1048,399976811151 06/03/2007 00:00:00;1048,399976811151 06/03/2007 00:00:00;1048,399976811151 07/03/2007 00:00:00;1051,666042519633 07/03/2007 00:00:00;1051,666042519633 07/03/2007 00:00:00;1051,666042519633 08/03/2007 00:00:00;1064,758767799822 08/03/2007 00:00:00;1064,758767799822 08/03/2007 00:00:00;1064,758767799822 09/03/2007 00:00:00;1064,282021824946 09/03/2007 00:00:00;1064,282021824946 09/03/2007 00:00:00;1064,282021824946 12/03/2007 00:00:00;1066,331317955758 12/03/2007 00:00:00;1066,331317955758 12/03/2007 00:00:00;1066,331317955758 13/03/2007 00:00:00;1057,379878606585 13/03/2007 00:00:00;1057,379878606585 13/03/2007 00:00:00;1057,379878606585 14/03/2007 00:00:00;1035,506488654791 14/03/2007 00:00:00;1035,506488654791 14/03/2007 00:00:00;1035,506488654791 15/03/2007 00:00:00;1044,956020813536 15/03/2007 00:00:00;1044,956020813536 15/03/2007 00:00:00;1044,956020813536 16/03/2007 00:00:00;1047,154744787220 16/03/2007 00:00:00;1047,154744787220 16/03/2007 00:00:00;1047,154744787220 19/03/2007 00:00:00;1059,856111431316 19/03/2007 00:00:00;1059,856111431316 19/03/2007 00:00:00;1059,856111431316 20/03/2007 00:00:00;1061,158268347770 20/03/2007 00:00:00;1061,158268347770 20/03/2007 00:00:00;1061,158268347770 21/03/2007 00:00:00;1068,508695094746 21/03/2007 00:00:00;1068,508695094746 21/03/2007 00:00:00;1068,508695094746 22/03/2007 00:00:00;1074,464461974919 22/03/2007 00:00:00;1074,464461974919 22/03/2007 00:00:00;1074,464461974919 23/03/2007 00:00:00;1075,503341263455 23/03/2007 00:00:00;1075,503341263455 23/03/2007 00:00:00;1075,503341263455 26/03/2007 00:00:00;1074,926976726664 26/03/2007 00:00:00;1074,926976726664 26/03/2007 00:00:00;1074,926976726664 27/03/2007 00:00:00;1076,762804510517 27/03/2007 00:00:00;1076,762804510517 27/03/2007 00:00:00;1076,762804510517 28/03/2007 00:00:00;1074,478693198049 28/03/2007 00:00:00;1074,478693198049 28/03/2007 00:00:00;1074,478693198049 29/03/2007 00:00:00;1084,284005935060 29/03/2007 00:00:00;1084,284005935060 29/03/2007 00:00:00;1084,284005935060 30/03/2007 00:00:00;1089,215124749827 30/03/2007 00:00:00;1089,215124749827 30/03/2007 00:00:00;1089,215124749827 02/04/2007 00:00:00;1092,936589598490 02/04/2007 00:00:00;1092,936589598490 02/04/2007 00:00:00;1092,936589598490 03/04/2007 00:00:00;1097,924633305779 03/04/2007 00:00:00;1097,924633305779 03/04/2007 00:00:00;1097,924633305779 04/04/2007 00:00:00;1099,874310874677 04/04/2007 00:00:00;1099,874310874677 04/04/2007 00:00:00;1099,874310874677 05/04/2007 00:00:00;1103,524619607686 05/04/2007 00:00:00;1103,524619607686 05/04/2007 00:00:00;1103,524619607686 10/04/2007 00:00:00;1107,630327480876 10/04/2007 00:00:00;1107,630327480876 10/04/2007 00:00:00;1107,630327480876 11/04/2007 00:00:00;1108,768825331327 11/04/2007 00:00:00;1108,768825331327 11/04/2007 00:00:00;1108,768825331327 12/04/2007 00:00:00;1106,192973944681 12/04/2007 00:00:00;1106,192973944681 12/04/2007 00:00:00;1106,192973944681 13/04/2007 00:00:00;1109,380767925944 13/04/2007 00:00:00;1109,380767925944 13/04/2007 00:00:00;1109,380767925944 16/04/2007 00:00:00;1115,521540706815 16/04/2007 00:00:00;1115,521540706815 16/04/2007 00:00:00;1115,521540706815 17/04/2007 00:00:00;1116,382529706219 17/04/2007 00:00:00;1116,382529706219 17/04/2007 00:00:00;1116,382529706219 18/04/2007 00:00:00;1111,970850535721 18/04/2007 00:00:00;1111,970850535721 18/04/2007 00:00:00;1111,970850535721 19/04/2007 00:00:00;1107,801102158443 19/04/2007 00:00:00;1107,801102158443 19/04/2007 00:00:00;1107,801102158443 20/04/2007 00:00:00;1111,273520602319 20/04/2007 00:00:00;1111,273520602319 20/04/2007 00:00:00;1111,273520602319 23/04/2007 00:00:00;1115,642506103426 23/04/2007 00:00:00;1115,642506103426 23/04/2007 00:00:00;1115,642506103426 24/04/2007 00:00:00;1112,298168667725 24/04/2007 00:00:00;1112,298168667725 24/04/2007 00:00:00;1112,298168667725 25/04/2007 00:00:00;1121,640966652990 25/04/2007 00:00:00;1121,640966652990 25/04/2007 00:00:00;1121,640966652990 26/04/2007 00:00:00;1123,142360693273 26/04/2007 00:00:00;1123,142360693273 26/04/2007 00:00:00;1123,142360693273 27/04/2007 00:00:00;1125,106269485301 27/04/2007 00:00:00;1125,106269485301 27/04/2007 00:00:00;1125,106269485301 30/04/2007 00:00:00;1128,073479508040 30/04/2007 00:00:00;1128,073479508040 30/04/2007 00:00:00;1128,073479508040 02/05/2007 00:00:00;1132,734205083324 02/05/2007 00:00:00;1132,734205083324 02/05/2007 00:00:00;1132,734205083324 03/05/2007 00:00:00;1131,972834645835 03/05/2007 00:00:00;1131,972834645835 03/05/2007 00:00:00;1131,972834645835 04/05/2007 00:00:00;1140,290984565694 04/05/2007 00:00:00;1140,290984565694 04/05/2007 00:00:00;1140,290984565694 07/05/2007 00:00:00;1140,604071474568 07/05/2007 00:00:00;1140,604071474568 07/05/2007 00:00:00;1140,604071474568 09/05/2007 00:00:00;1135,203322296490 09/05/2007 00:00:00;1135,203322296490 09/05/2007 00:00:00;1135,203322296490 10/05/2007 00:00:00;1135,096588123010 10/05/2007 00:00:00;1135,096588123010 10/05/2007 00:00:00;1135,096588123010 11/05/2007 00:00:00;1131,944372199573 11/05/2007 00:00:00;1131,944372199573 11/05/2007 00:00:00;1131,944372199573 14/05/2007 00:00:00;1130,393168878333 14/05/2007 00:00:00;1130,393168878333 14/05/2007 00:00:00;1130,393168878333 15/05/2007 00:00:00;1132,364193281927 15/05/2007 00:00:00;1132,364193281927 15/05/2007 00:00:00;1132,364193281927 16/05/2007 00:00:00;1133,645003363685 16/05/2007 00:00:00;1133,645003363685 16/05/2007 00:00:00;1133,645003363685 18/05/2007 00:00:00;1141,102164284140 18/05/2007 00:00:00;1141,102164284140 18/05/2007 00:00:00;1141,102164284140 21/05/2007 00:00:00;1144,887669636891 21/05/2007 00:00:00;1144,887669636891 21/05/2007 00:00:00;1144,887669636891 22/05/2007 00:00:00;1148,324510022940 22/05/2007 00:00:00;1148,324510022940 22/05/2007 00:00:00;1148,324510022940 23/05/2007 00:00:00;1150,316881261230 23/05/2007 00:00:00;1150,316881261230 23/05/2007 00:00:00;1150,316881261230 24/05/2007 00:00:00;1144,126299199401 24/05/2007 00:00:00;1144,126299199401 24/05/2007 00:00:00;1144,126299199401 25/05/2007 00:00:00;1141,493522920233 25/05/2007 00:00:00;1141,493522920233 25/05/2007 00:00:00;1141,493522920233 29/05/2007 00:00:00;1148,772793551555 29/05/2007 00:00:00;1148,772793551555 29/05/2007 00:00:00;1148,772793551555 30/05/2007 00:00:00;1146,068861156733 30/05/2007 00:00:00;1146,068861156733 30/05/2007 00:00:00;1146,068861156733 31/05/2007 00:00:00;1152,764651639700 31/05/2007 00:00:00;1152,764651639700 31/05/2007 00:00:00;1152,764651639700 01/06/2007 00:00:00;1158,343291106911 01/06/2007 00:00:00;1158,343291106911 01/06/2007 00:00:00;1158,343291106911 04/06/2007 00:00:00;1158,414447222564 04/06/2007 00:00:00;1158,414447222564 04/06/2007 00:00:00;1158,414447222564 05/06/2007 00:00:00;1159,787760254670 05/06/2007 00:00:00;1159,787760254670 05/06/2007 00:00:00;1159,787760254670 06/06/2007 00:00:00;1146,510029073783 06/06/2007 00:00:00;1146,510029073783 06/06/2007 00:00:00;1146,510029073783 07/06/2007 00:00:00;1134,641188982829 07/06/2007 00:00:00;1134,641188982829 07/06/2007 00:00:00;1134,641188982829 08/06/2007 00:00:00;1128,528878648219 08/06/2007 00:00:00;1128,528878648219 08/06/2007 00:00:00;1128,528878648219 11/06/2007 00:00:00;1138,512081674363 11/06/2007 00:00:00;1138,512081674363 11/06/2007 00:00:00;1138,512081674363 12/06/2007 00:00:00;1137,273965261997 12/06/2007 00:00:00;1137,273965261997 12/06/2007 00:00:00;1137,273965261997 13/06/2007 00:00:00;1139,700388805771 13/06/2007 00:00:00;1139,700388805771 13/06/2007 00:00:00;1139,700388805771 14/06/2007 00:00:00;1152,793114085960 14/06/2007 00:00:00;1152,793114085960 14/06/2007 00:00:00;1152,793114085960 15/06/2007 00:00:00;1166,049498432151 15/06/2007 00:00:00;1166,049498432151 15/06/2007 00:00:00;1166,049498432151 18/06/2007 00:00:00;1164,562335615000 18/06/2007 00:00:00;1164,562335615000 18/06/2007 00:00:00;1164,562335615000 19/06/2007 00:00:00;1162,057640344007 19/06/2007 00:00:00;1162,057640344007 19/06/2007 00:00:00;1162,057640344007 20/06/2007 00:00:00;1164,725994681002 20/06/2007 00:00:00;1164,725994681002 20/06/2007 00:00:00;1164,725994681002 21/06/2007 00:00:00;1159,709488527451 21/06/2007 00:00:00;1159,709488527451 21/06/2007 00:00:00;1159,709488527451 22/06/2007 00:00:00;1154,500860861636 22/06/2007 00:00:00;1154,500860861636 22/06/2007 00:00:00;1154,500860861636 25/06/2007 00:00:00;1150,203031476183 25/06/2007 00:00:00;1150,203031476183 25/06/2007 00:00:00;1150,203031476183 26/06/2007 00:00:00;1148,032769948760 26/06/2007 00:00:00;1148,032769948760 26/06/2007 00:00:00;1148,032769948760 27/06/2007 00:00:00;1152,579645739000 27/06/2007 00:00:00;1152,579645739000 27/06/2007 00:00:00;1152,579645739000 28/06/2007 00:00:00;1161,324732352778 28/06/2007 00:00:00;1161,324732352778 28/06/2007 00:00:00;1161,324732352778 29/06/2007 00:00:00;1164,327520433343 29/06/2007 00:00:00;1164,327520433343 29/06/2007 00:00:00;1164,327520433343 02/07/2007 00:00:00;1167,899557439134 02/07/2007 00:00:00;1167,899557439134 02/07/2007 00:00:00;1167,899557439134 03/07/2007 00:00:00;1172,325467832763 03/07/2007 00:00:00;1172,325467832763 03/07/2007 00:00:00;1172,325467832763 04/07/2007 00:00:00;1179,846669257307 04/07/2007 00:00:00;1179,846669257307 04/07/2007 00:00:00;1179,846669257307 05/07/2007 00:00:00;1177,299280316922 05/07/2007 00:00:00;1177,299280316922 05/07/2007 00:00:00;1177,299280316922 06/07/2007 00:00:00;1182,265977189515 06/07/2007 00:00:00;1182,265977189515 06/07/2007 00:00:00;1182,265977189515 09/07/2007 00:00:00;1187,645379532897 09/07/2007 00:00:00;1187,645379532897 09/07/2007 00:00:00;1187,645379532897 10/07/2007 00:00:00;1183,475631155620 10/07/2007 00:00:00;1183,475631155620 10/07/2007 00:00:00;1183,475631155620 11/07/2007 00:00:00;1179,519351125301 11/07/2007 00:00:00;1179,519351125301 11/07/2007 00:00:00;1179,519351125301 12/07/2007 00:00:00;1191,615890786346 12/07/2007 00:00:00;1191,615890786346 12/07/2007 00:00:00;1191,615890786346 13/07/2007 00:00:00;1196,198344634412 13/07/2007 00:00:00;1196,198344634412 13/07/2007 00:00:00;1196,198344634412 16/07/2007 00:00:00;1195,116771676483 16/07/2007 00:00:00;1195,116771676483 16/07/2007 00:00:00;1195,116771676483 17/07/2007 00:00:00;1190,029109407279 17/07/2007 00:00:00;1190,029109407279 17/07/2007 00:00:00;1190,029109407279 18/07/2007 00:00:00;1181,376525743850 18/07/2007 00:00:00;1181,376525743850 18/07/2007 00:00:00;1181,376525743850 19/07/2007 00:00:00;1191,003948191728 19/07/2007 00:00:00;1191,003948191728 19/07/2007 00:00:00;1191,003948191728 20/07/2007 00:00:00;1184,457585551633 20/07/2007 00:00:00;1184,457585551633 20/07/2007 00:00:00;1184,457585551633 23/07/2007 00:00:00;1189,217929688832 23/07/2007 00:00:00;1189,217929688832 23/07/2007 00:00:00;1189,217929688832 24/07/2007 00:00:00;1174,559769864273 24/07/2007 00:00:00;1174,559769864273 24/07/2007 00:00:00;1174,559769864273 25/07/2007 00:00:00;1167,145302613209 25/07/2007 00:00:00;1167,145302613209 25/07/2007 00:00:00;1167,145302613209 26/07/2007 00:00:00;1146,510029073780 26/07/2007 00:00:00;1146,510029073780 26/07/2007 00:00:00;1146,510029073780 27/07/2007 00:00:00;1140,148672334384 27/07/2007 00:00:00;1140,148672334384 27/07/2007 00:00:00;1140,148672334384 30/07/2007 00:00:00;1141,237360903878 30/07/2007 00:00:00;1141,237360903878 30/07/2007 00:00:00;1141,237360903878 31/07/2007 00:00:00;1156,251301306703 31/07/2007 00:00:00;1156,251301306703 31/07/2007 00:00:00;1156,251301306703 01/08/2007 00:00:00;1143,286657034690 01/08/2007 00:00:00;1143,286657034690 01/08/2007 00:00:00;1143,286657034690 02/08/2007 00:00:00;1146,972543825526 02/08/2007 00:00:00;1146,972543825526 02/08/2007 00:00:00;1146,972543825526 03/08/2007 00:00:00;1139,259220888719 03/08/2007 00:00:00;1139,259220888719 03/08/2007 00:00:00;1139,259220888719 06/08/2007 00:00:00;1125,120500708427 06/08/2007 00:00:00;1125,120500708427 06/08/2007 00:00:00;1125,120500708427 07/08/2007 00:00:00;1128,635612821695 07/08/2007 00:00:00;1128,635612821695 07/08/2007 00:00:00;1128,635612821695 08/08/2007 00:00:00;1138,974596426106 08/08/2007 00:00:00;1138,974596426106 08/08/2007 00:00:00;1138,974596426106 09/08/2007 00:00:00;1124,942610419294 09/08/2007 00:00:00;1124,942610419294 09/08/2007 00:00:00;1124,942610419294 10/08/2007 00:00:00;1108,249385687053 10/08/2007 00:00:00;1108,249385687053 10/08/2007 00:00:00;1108,249385687053 13/08/2007 00:00:00;1122,900429900047 13/08/2007 00:00:00;1122,900429900047 13/08/2007 00:00:00;1122,900429900047 14/08/2007 00:00:00;1121,064602116194 14/08/2007 00:00:00;1121,064602116194 14/08/2007 00:00:00;1121,064602116194 16/08/2007 00:00:00;1079,744245756380 16/08/2007 00:00:00;1079,744245756380 16/08/2007 00:00:00;1079,744245756380 17/08/2007 00:00:00;1085,116532488197 17/08/2007 00:00:00;1085,116532488197 17/08/2007 00:00:00;1085,116532488197 20/08/2007 00:00:00;1093,911428382932 20/08/2007 00:00:00;1093,911428382932 20/08/2007 00:00:00;1093,911428382932 21/08/2007 00:00:00;1093,555647804666 21/08/2007 00:00:00;1093,555647804666 21/08/2007 00:00:00;1093,555647804666 22/08/2007 00:00:00;1108,761709719756 22/08/2007 00:00:00;1108,761709719756 22/08/2007 00:00:00;1108,761709719756 23/08/2007 00:00:00;1113,294354286864 23/08/2007 00:00:00;1113,294354286864 23/08/2007 00:00:00;1113,294354286864 24/08/2007 00:00:00;1116,325604813691 24/08/2007 00:00:00;1116,325604813691 24/08/2007 00:00:00;1116,325604813691 27/08/2007 00:00:00;1120,602087364448 27/08/2007 00:00:00;1120,602087364448 27/08/2007 00:00:00;1120,602087364448 28/08/2007 00:00:00;1106,036430490238 28/08/2007 00:00:00;1106,036430490238 28/08/2007 00:00:00;1106,036430490238 29/08/2007 00:00:00;1111,828538304408 29/08/2007 00:00:00;1111,828538304408 29/08/2007 00:00:00;1111,828538304408 30/08/2007 00:00:00;1120,936521108018 30/08/2007 00:00:00;1120,936521108018 30/08/2007 00:00:00;1120,936521108018 31/08/2007 00:00:00;1129,069665127179 31/08/2007 00:00:00;1129,069665127179 31/08/2007 00:00:00;1129,069665127179 03/09/2007 00:00:00;1134,015015165076 03/09/2007 00:00:00;1134,015015165076 03/09/2007 00:00:00;1134,015015165076 04/09/2007 00:00:00;1136,455669931981 04/09/2007 00:00:00;1136,455669931981 04/09/2007 00:00:00;1136,455669931981 05/09/2007 00:00:00;1123,170823139528 05/09/2007 00:00:00;1123,170823139528 05/09/2007 00:00:00;1123,170823139528 06/09/2007 00:00:00;1127,938282888293 06/09/2007 00:00:00;1127,938282888293 06/09/2007 00:00:00;1127,938282888293 07/09/2007 00:00:00;1112,476058956852 07/09/2007 00:00:00;1112,476058956852 07/09/2007 00:00:00;1112,476058956852 10/09/2007 00:00:00;1102,869983343670 10/09/2007 00:00:00;1102,869983343670 10/09/2007 00:00:00;1102,869983343670 11/09/2007 00:00:00;1117,243518705616 11/09/2007 00:00:00;1117,243518705616 11/09/2007 00:00:00;1117,243518705616 12/09/2007 00:00:00;1121,178451901238 12/09/2007 00:00:00;1121,178451901238 12/09/2007 00:00:00;1121,178451901238 13/09/2007 00:00:00;1125,903217980611 13/09/2007 00:00:00;1125,903217980611 13/09/2007 00:00:00;1125,903217980611 14/09/2007 00:00:00;1124,978188477119 14/09/2007 00:00:00;1124,978188477119 14/09/2007 00:00:00;1124,978188477119 17/09/2007 00:00:00;1112,376440394937 17/09/2007 00:00:00;1112,376440394937 17/09/2007 00:00:00;1112,376440394937 18/09/2007 00:00:00;1125,084922650599 18/09/2007 00:00:00;1125,084922650599 18/09/2007 00:00:00;1125,084922650599 19/09/2007 00:00:00;1133,474228686111 19/09/2007 00:00:00;1133,474228686111 19/09/2007 00:00:00;1133,474228686111 20/09/2007 00:00:00;1132,364193281921 20/09/2007 00:00:00;1132,364193281921 20/09/2007 00:00:00;1132,364193281921 21/09/2007 00:00:00;1143,286657034688 21/09/2007 00:00:00;1143,286657034688 21/09/2007 00:00:00;1143,286657034688 24/09/2007 00:00:00;1144,211686538179 24/09/2007 00:00:00;1144,211686538179 24/09/2007 00:00:00;1144,211686538179 25/09/2007 00:00:00;1135,181975461788 25/09/2007 00:00:00;1135,181975461788 25/09/2007 00:00:00;1135,181975461788 26/09/2007 00:00:00;1140,532915358909 26/09/2007 00:00:00;1140,532915358909 26/09/2007 00:00:00;1140,532915358909 27/09/2007 00:00:00;1146,474451015951 27/09/2007 00:00:00;1146,474451015951 27/09/2007 00:00:00;1146,474451015951 28/09/2007 00:00:00;1148,929337005986 28/09/2007 00:00:00;1148,929337005986 28/09/2007 00:00:00;1148,929337005986 01/10/2007 00:00:00;1155,603780654257 01/10/2007 00:00:00;1155,603780654257 01/10/2007 00:00:00;1155,603780654257 02/10/2007 00:00:00;1160,015459824755 02/10/2007 00:00:00;1160,015459824755 02/10/2007 00:00:00;1160,015459824755 03/10/2007 00:00:00;1153,049276102307 03/10/2007 00:00:00;1153,049276102307 03/10/2007 00:00:00;1153,049276102307 04/10/2007 00:00:00;1151,426916665414 04/10/2007 00:00:00;1151,426916665414 04/10/2007 00:00:00;1151,426916665414 05/10/2007 00:00:00;1157,823851462636 05/10/2007 00:00:00;1157,823851462636 05/10/2007 00:00:00;1157,823851462636 08/10/2007 00:00:00;1162,811895169926 08/10/2007 00:00:00;1162,811895169926 08/10/2007 00:00:00;1162,811895169926 09/10/2007 00:00:00;1164,334636044904 09/10/2007 00:00:00;1164,334636044904 09/10/2007 00:00:00;1164,334636044904 10/10/2007 00:00:00;1164,441370218384 10/10/2007 00:00:00;1164,441370218384 10/10/2007 00:00:00;1164,441370218384 11/10/2007 00:00:00;1168,461690752790 11/10/2007 00:00:00;1168,461690752790 11/10/2007 00:00:00;1168,461690752790 12/10/2007 00:00:00;1166,903371819984 12/10/2007 00:00:00;1166,903371819984 12/10/2007 00:00:00;1166,903371819984 15/10/2007 00:00:00;1164,377329714296 15/10/2007 00:00:00;1164,377329714296 15/10/2007 00:00:00;1164,377329714296 16/10/2007 00:00:00;1162,840357616186 16/10/2007 00:00:00;1162,840357616186 16/10/2007 00:00:00;1162,840357616186 17/10/2007 00:00:00;1166,191810663452 17/10/2007 00:00:00;1166,191810663452 17/10/2007 00:00:00;1166,191810663452 18/10/2007 00:00:00;1161,616472426951 18/10/2007 00:00:00;1161,616472426951 18/10/2007 00:00:00;1161,616472426951 19/10/2007 00:00:00;1159,303898668222 19/10/2007 00:00:00;1159,303898668222 19/10/2007 00:00:00;1159,303898668222 22/10/2007 00:00:00;1144,019565025914 22/10/2007 00:00:00;1144,019565025914 22/10/2007 00:00:00;1144,019565025914 23/10/2007 00:00:00;1159,026389817175 23/10/2007 00:00:00;1159,026389817175 23/10/2007 00:00:00;1159,026389817175 24/10/2007 00:00:00;1164,341751656469 24/10/2007 00:00:00;1164,341751656469 24/10/2007 00:00:00;1164,341751656469 25/10/2007 00:00:00;1172,588745460675 25/10/2007 00:00:00;1172,588745460675 25/10/2007 00:00:00;1172,588745460675 26/10/2007 00:00:00;1166,803753258069 26/10/2007 00:00:00;1166,803753258069 26/10/2007 00:00:00;1166,803753258069 29/10/2007 00:00:00;1172,894716757983 29/10/2007 00:00:00;1172,894716757983 29/10/2007 00:00:00;1172,894716757983 30/10/2007 00:00:00;1169,863466231157 30/10/2007 00:00:00;1169,863466231157 30/10/2007 00:00:00;1169,863466231157 31/10/2007 00:00:00;1162,107449624958 31/10/2007 00:00:00;1162,107449624958 31/10/2007 00:00:00;1162,107449624958 02/11/2007 00:00:00;1163,544803161153 02/11/2007 00:00:00;1163,544803161153 02/11/2007 00:00:00;1163,544803161153 05/11/2007 00:00:00;1149,961100682956 05/11/2007 00:00:00;1149,961100682956 05/11/2007 00:00:00;1149,961100682956 06/11/2007 00:00:00;1160,022575436319 06/11/2007 00:00:00;1160,022575436319 06/11/2007 00:00:00;1160,022575436319 07/11/2007 00:00:00;1154,920681943985 07/11/2007 00:00:00;1154,920681943985 07/11/2007 00:00:00;1154,920681943985 08/11/2007 00:00:00;1143,165691638076 08/11/2007 00:00:00;1143,165691638076 08/11/2007 00:00:00;1143,165691638076 09/11/2007 00:00:00;1128,820618722390 09/11/2007 00:00:00;1128,820618722390 09/11/2007 00:00:00;1128,820618722390 12/11/2007 00:00:00;1128,486184978820 12/11/2007 00:00:00;1128,486184978820 12/11/2007 00:00:00;1128,486184978820 13/11/2007 00:00:00;1124,885685526768 13/11/2007 00:00:00;1124,885685526768 13/11/2007 00:00:00;1124,885685526768 14/11/2007 00:00:00;1129,432561317007 14/11/2007 00:00:00;1129,432561317007 14/11/2007 00:00:00;1129,432561317007 15/11/2007 00:00:00;1122,195984355077 15/11/2007 00:00:00;1122,195984355077 15/11/2007 00:00:00;1122,195984355077 16/11/2007 00:00:00;1106,392211068501 16/11/2007 00:00:00;1106,392211068501 16/11/2007 00:00:00;1106,392211068501 19/11/2007 00:00:00;1086,923897825785 19/11/2007 00:00:00;1086,923897825785 19/11/2007 00:00:00;1086,923897825785 20/11/2007 00:00:00;1086,753123148217 20/11/2007 00:00:00;1086,753123148217 20/11/2007 00:00:00;1086,753123148217 21/11/2007 00:00:00;1065,434750898518 21/11/2007 00:00:00;1065,434750898518 21/11/2007 00:00:00;1065,434750898518 22/11/2007 00:00:00;1064,936658088945 22/11/2007 00:00:00;1064,936658088945 22/11/2007 00:00:00;1064,936658088945 23/11/2007 00:00:00;1080,306379070037 23/11/2007 00:00:00;1080,306379070037 23/11/2007 00:00:00;1080,306379070037 26/11/2007 00:00:00;1082,334328366153 26/11/2007 00:00:00;1082,334328366153 26/11/2007 00:00:00;1082,334328366153 27/11/2007 00:00:00;1078,043614592265 27/11/2007 00:00:00;1078,043614592265 27/11/2007 00:00:00;1078,043614592265 28/11/2007 00:00:00;1096,558435885228 28/11/2007 00:00:00;1096,558435885228 28/11/2007 00:00:00;1096,558435885228 29/11/2007 00:00:00;1097,874824024812 29/11/2007 00:00:00;1097,874824024812 29/11/2007 00:00:00;1097,874824024812 30/11/2007 00:00:00;1111,138323982568 30/11/2007 00:00:00;1111,138323982568 30/11/2007 00:00:00;1111,138323982568 03/12/2007 00:00:00;1108,847097058535 03/12/2007 00:00:00;1108,847097058535 03/12/2007 00:00:00;1108,847097058535 04/12/2007 00:00:00;1097,355384380543 04/12/2007 00:00:00;1097,355384380543 04/12/2007 00:00:00;1097,355384380543 05/12/2007 00:00:00;1105,830077754839 05/12/2007 00:00:00;1105,830077754839 05/12/2007 00:00:00;1105,830077754839 06/12/2007 00:00:00;1104,058290475075 06/12/2007 00:00:00;1104,058290475075 06/12/2007 00:00:00;1104,058290475075 07/12/2007 00:00:00;1111,913925643188 07/12/2007 00:00:00;1111,913925643188 07/12/2007 00:00:00;1111,913925643188 10/12/2007 00:00:00;1112,810492700418 10/12/2007 00:00:00;1112,810492700418 10/12/2007 00:00:00;1112,810492700418 11/12/2007 00:00:00;1111,422948445181 11/12/2007 00:00:00;1111,422948445181 11/12/2007 00:00:00;1111,422948445181 12/12/2007 00:00:00;1115,500193872109 12/12/2007 00:00:00;1115,500193872109 12/12/2007 00:00:00;1115,500193872109 13/12/2007 00:00:00;1097,056528694799 13/12/2007 00:00:00;1097,056528694799 13/12/2007 00:00:00;1097,056528694799 14/12/2007 00:00:00;1093,214098449526 14/12/2007 00:00:00;1093,214098449526 14/12/2007 00:00:00;1093,214098449526 17/12/2007 00:00:00;1076,976272857466 17/12/2007 00:00:00;1076,976272857466 17/12/2007 00:00:00;1076,976272857466 18/12/2007 00:00:00;1076,613376667634 18/12/2007 00:00:00;1076,613376667634 18/12/2007 00:00:00;1076,613376667634 19/12/2007 00:00:00;1074,122912619772 19/12/2007 00:00:00;1074,122912619772 19/12/2007 00:00:00;1074,122912619772 20/12/2007 00:00:00;1073,560779306112 20/12/2007 00:00:00;1073,560779306112 20/12/2007 00:00:00;1073,560779306112 21/12/2007 00:00:00;1083,636485282605 21/12/2007 00:00:00;1083,636485282605 21/12/2007 00:00:00;1083,636485282605 24/12/2007 00:00:00;1085,315769612021 24/12/2007 00:00:00;1085,315769612021 24/12/2007 00:00:00;1085,315769612021 27/12/2007 00:00:00;1087,962777114320 27/12/2007 00:00:00;1087,962777114320 27/12/2007 00:00:00;1087,962777114320 28/12/2007 00:00:00;1090,986912029581 28/12/2007 00:00:00;1090,986912029581 28/12/2007 00:00:00;1090,986912029581 31/12/2007 00:00:00;1100,336825626411 31/12/2007 00:00:00;1100,336825626411 31/12/2007 00:00:00;1100,336825626411 02/01/2008 00:00:00;1093,285254565179 02/01/2008 00:00:00;1093,285254565179 02/01/2008 00:00:00;1093,285254565179 03/01/2008 00:00:00;1080,242338565947 03/01/2008 00:00:00;1080,242338565947 03/01/2008 00:00:00;1080,242338565947 04/01/2008 00:00:00;1068,074642789250 04/01/2008 00:00:00;1068,074642789250 04/01/2008 00:00:00;1068,074642789250 07/01/2008 00:00:00;1043,049036914019 07/01/2008 00:00:00;1043,049036914019 07/01/2008 00:00:00;1043,049036914019 08/01/2008 00:00:00;1041,241671576427 08/01/2008 00:00:00;1041,241671576427 08/01/2008 00:00:00;1041,241671576427 09/01/2008 00:00:00;1019,204622558631 09/01/2008 00:00:00;1019,204622558631 09/01/2008 00:00:00;1019,204622558631 10/01/2008 00:00:00;1006,154590947834 10/01/2008 00:00:00;1006,154590947834 10/01/2008 00:00:00;1006,154590947834 11/01/2008 00:00:00;995,787144897162 11/01/2008 00:00:00;995,787144897162 11/01/2008 00:00:00;995,787144897162 14/01/2008 00:00:00;1004,859549642945 14/01/2008 00:00:00;1004,859549642945 14/01/2008 00:00:00;1004,859549642945 15/01/2008 00:00:00;984,288316607605 15/01/2008 00:00:00;984,288316607605 15/01/2008 00:00:00;984,288316607605 16/01/2008 00:00:00;964,727500414540 16/01/2008 00:00:00;964,727500414540 16/01/2008 00:00:00;964,727500414540 17/01/2008 00:00:00;957,697276188003 17/01/2008 00:00:00;957,697276188003 17/01/2008 00:00:00;957,697276188003 18/01/2008 00:00:00;940,584230373408 18/01/2008 00:00:00;940,584230373408 18/01/2008 00:00:00;940,584230373408 21/01/2008 00:00:00;897,307080833131 21/01/2008 00:00:00;897,307080833131 21/01/2008 00:00:00;897,307080833131 22/01/2008 00:00:00;922,083640303576 22/01/2008 00:00:00;922,083640303576 22/01/2008 00:00:00;922,083640303576 23/01/2008 00:00:00;909,553048337047 23/01/2008 00:00:00;909,553048337047 23/01/2008 00:00:00;909,553048337047 24/01/2008 00:00:00;938,655899639206 24/01/2008 00:00:00;938,655899639206 24/01/2008 00:00:00;938,655899639206 25/01/2008 00:00:00;951,769971754091 25/01/2008 00:00:00;951,769971754091 25/01/2008 00:00:00;951,769971754091 28/01/2008 00:00:00;943,302393991360 28/01/2008 00:00:00;943,302393991360 28/01/2008 00:00:00;943,302393991360 29/01/2008 00:00:00;968,164340800589 29/01/2008 00:00:00;968,164340800589 29/01/2008 00:00:00;968,164340800589 30/01/2008 00:00:00;963,325724936171 30/01/2008 00:00:00;963,325724936171 30/01/2008 00:00:00;963,325724936171 31/01/2008 00:00:00;961,418741036665 31/01/2008 00:00:00;961,418741036665 31/01/2008 00:00:00;961,418741036665 01/02/2008 00:00:00;984,935837260048 01/02/2008 00:00:00;984,935837260048 01/02/2008 00:00:00;984,935837260048 04/02/2008 00:00:00;990,663904570131 04/02/2008 00:00:00;990,663904570131 04/02/2008 00:00:00;990,663904570131 05/02/2008 00:00:00;958,544033964276 05/02/2008 00:00:00;958,544033964276 05/02/2008 00:00:00;958,544033964276 06/02/2008 00:00:00;963,823817745743 06/02/2008 00:00:00;963,823817745743 06/02/2008 00:00:00;963,823817745743 07/02/2008 00:00:00;946,582690922972 07/02/2008 00:00:00;946,582690922972 07/02/2008 00:00:00;946,582690922972 08/02/2008 00:00:00;945,778626816091 08/02/2008 00:00:00;945,778626816091 08/02/2008 00:00:00;945,778626816091 11/02/2008 00:00:00;935,852348682470 11/02/2008 00:00:00;935,852348682470 11/02/2008 00:00:00;935,852348682470 12/02/2008 00:00:00;956,864749634860 12/02/2008 00:00:00;956,864749634860 12/02/2008 00:00:00;956,864749634860 13/02/2008 00:00:00;958,842889650019 13/02/2008 00:00:00;958,842889650019 13/02/2008 00:00:00;958,842889650019 14/02/2008 00:00:00;968,939942461208 14/02/2008 00:00:00;968,939942461208 14/02/2008 00:00:00;968,939942461208 15/02/2008 00:00:00;961,945296292498 15/02/2008 00:00:00;961,945296292498 15/02/2008 00:00:00;961,945296292498 18/02/2008 00:00:00;973,138153284747 18/02/2008 00:00:00;973,138153284747 18/02/2008 00:00:00;973,138153284747 19/02/2008 00:00:00;976,674612232711 19/02/2008 00:00:00;976,674612232711 19/02/2008 00:00:00;976,674612232711 20/02/2008 00:00:00;974,895709341381 20/02/2008 00:00:00;974,895709341381 20/02/2008 00:00:00;974,895709341381 21/02/2008 00:00:00;976,788462017756 21/02/2008 00:00:00;976,788462017756 21/02/2008 00:00:00;976,788462017756 22/02/2008 00:00:00;972,049464715253 22/02/2008 00:00:00;972,049464715253 22/02/2008 00:00:00;972,049464715253 25/02/2008 00:00:00;985,932022879192 25/02/2008 00:00:00;985,932022879192 25/02/2008 00:00:00;985,932022879192 26/02/2008 00:00:00;994,129207402441 26/02/2008 00:00:00;994,129207402441 26/02/2008 00:00:00;994,129207402441 27/02/2008 00:00:00;988,273059084182 27/02/2008 00:00:00;988,273059084182 27/02/2008 00:00:00;988,273059084182 28/02/2008 00:00:00;981,164563130428 28/02/2008 00:00:00;981,164563130428 28/02/2008 00:00:00;981,164563130428 29/02/2008 00:00:00;969,160526419732 29/02/2008 00:00:00;969,160526419732 29/02/2008 00:00:00;969,160526419732 03/03/2008 00:00:00;964,428644728795 03/03/2008 00:00:00;964,428644728795 03/03/2008 00:00:00;964,428644728795 04/03/2008 00:00:00;953,627146372639 04/03/2008 00:00:00;953,627146372639 04/03/2008 00:00:00;953,627146372639 05/03/2008 00:00:00;967,915294395801 05/03/2008 00:00:00;967,915294395801 05/03/2008 00:00:00;967,915294395801 06/03/2008 00:00:00;961,312006863184 06/03/2008 00:00:00;961,312006863184 06/03/2008 00:00:00;961,312006863184 07/03/2008 00:00:00;950,090687424674 07/03/2008 00:00:00;950,090687424674 07/03/2008 00:00:00;950,090687424674 10/03/2008 00:00:00;944,376851337722 10/03/2008 00:00:00;944,376851337722 10/03/2008 00:00:00;944,376851337722 11/03/2008 00:00:00;953,620030761073 11/03/2008 00:00:00;953,620030761073 11/03/2008 00:00:00;953,620030761073 12/03/2008 00:00:00;966,563328198390 12/03/2008 00:00:00;966,563328198390 12/03/2008 00:00:00;966,563328198390 13/03/2008 00:00:00;959,454832244635 13/03/2008 00:00:00;959,454832244635 13/03/2008 00:00:00;959,454832244635 14/03/2008 00:00:00;957,505154675738 14/03/2008 00:00:00;957,505154675738 14/03/2008 00:00:00;957,505154675738 17/03/2008 00:00:00;925,207393780750 17/03/2008 00:00:00;925,207393780750 17/03/2008 00:00:00;925,207393780750 18/03/2008 00:00:00;938,029725821456 18/03/2008 00:00:00;938,029725821456 18/03/2008 00:00:00;938,029725821456 19/03/2008 00:00:00;929,974853529514 19/03/2008 00:00:00;929,974853529514 19/03/2008 00:00:00;929,974853529514 20/03/2008 00:00:00;933,141300676081 20/03/2008 00:00:00;933,141300676081 20/03/2008 00:00:00;933,141300676081 25/03/2008 00:00:00;955,249505809531 25/03/2008 00:00:00;955,249505809531 25/03/2008 00:00:00;955,249505809531 26/03/2008 00:00:00;952,118636720790 26/03/2008 00:00:00;952,118636720790 26/03/2008 00:00:00;952,118636720790 27/03/2008 00:00:00;961,262197582226 27/03/2008 00:00:00;961,262197582226 27/03/2008 00:00:00;961,262197582226 28/03/2008 00:00:00;962,521660829288 28/03/2008 00:00:00;962,521660829288 28/03/2008 00:00:00;962,521660829288 31/03/2008 00:00:00;967,922410007366 31/03/2008 00:00:00;967,922410007366 31/03/2008 00:00:00;967,922410007366 01/04/2008 00:00:00;987,767850663044 01/04/2008 00:00:00;987,767850663044 01/04/2008 00:00:00;987,767850663044 02/04/2008 00:00:00;990,101771256469 02/04/2008 00:00:00;990,101771256469 02/04/2008 00:00:00;990,101771256469 03/04/2008 00:00:00;989,482713050286 03/04/2008 00:00:00;989,482713050286 03/04/2008 00:00:00;989,482713050286 04/04/2008 00:00:00;998,085487432758 04/04/2008 00:00:00;998,085487432758 04/04/2008 00:00:00;998,085487432758 07/04/2008 00:00:00;1013,056734166191 07/04/2008 00:00:00;1013,056734166191 07/04/2008 00:00:00;1013,056734166191 08/04/2008 00:00:00;998,306071391282 08/04/2008 00:00:00;998,306071391282 08/04/2008 00:00:00;998,306071391282 09/04/2008 00:00:00;992,215107891368 09/04/2008 00:00:00;992,215107891368 09/04/2008 00:00:00;992,215107891368 10/04/2008 00:00:00;988,038243902525 10/04/2008 00:00:00;988,038243902525 10/04/2008 00:00:00;988,038243902525 11/04/2008 00:00:00;979,150845057440 11/04/2008 00:00:00;979,150845057440 11/04/2008 00:00:00;979,150845057440 14/04/2008 00:00:00;967,459895255619 14/04/2008 00:00:00;967,459895255619 14/04/2008 00:00:00;967,459895255619 15/04/2008 00:00:00;972,177545723427 15/04/2008 00:00:00;972,177545723427 15/04/2008 00:00:00;972,177545723427 16/04/2008 00:00:00;986,394537630936 16/04/2008 00:00:00;986,394537630936 16/04/2008 00:00:00;986,394537630936 17/04/2008 00:00:00;994,997312013408 17/04/2008 00:00:00;994,997312013408 17/04/2008 00:00:00;994,997312013408 18/04/2008 00:00:00;1004,325878775543 18/04/2008 00:00:00;1004,325878775543 18/04/2008 00:00:00;1004,325878775543 21/04/2008 00:00:00;999,729193704346 21/04/2008 00:00:00;999,729193704346 21/04/2008 00:00:00;999,729193704346 22/04/2008 00:00:00;1001,365784364370 22/04/2008 00:00:00;1001,365784364370 22/04/2008 00:00:00;1001,365784364370 23/04/2008 00:00:00;1003,045068693785 23/04/2008 00:00:00;1003,045068693785 23/04/2008 00:00:00;1003,045068693785 24/04/2008 00:00:00;1002,426010487602 24/04/2008 00:00:00;1002,426010487602 24/04/2008 00:00:00;1002,426010487602 25/04/2008 00:00:00;1011,114172208858 25/04/2008 00:00:00;1011,114172208858 25/04/2008 00:00:00;1011,114172208858 28/04/2008 00:00:00;1013,561942587328 28/04/2008 00:00:00;1013,561942587328 28/04/2008 00:00:00;1013,561942587328 29/04/2008 00:00:00;1014,145422735684 29/04/2008 00:00:00;1014,145422735684 29/04/2008 00:00:00;1014,145422735684 30/04/2008 00:00:00;1028,376645866324 30/04/2008 00:00:00;1028,376645866324 30/04/2008 00:00:00;1028,376645866324 02/05/2008 00:00:00;1041,818036113214 02/05/2008 00:00:00;1041,818036113214 02/05/2008 00:00:00;1041,818036113214 05/05/2008 00:00:00;1039,334687676917 05/05/2008 00:00:00;1039,334687676917 05/05/2008 00:00:00;1039,334687676917 06/05/2008 00:00:00;1037,719443851590 06/05/2008 00:00:00;1037,719443851590 06/05/2008 00:00:00;1037,719443851590 07/05/2008 00:00:00;1044,159072318204 07/05/2008 00:00:00;1044,159072318204 07/05/2008 00:00:00;1044,159072318204 09/05/2008 00:00:00;1031,080578261146 09/05/2008 00:00:00;1031,080578261146 09/05/2008 00:00:00;1031,080578261146 13/05/2008 00:00:00;1040,273948403539 13/05/2008 00:00:00;1040,273948403539 13/05/2008 00:00:00;1040,273948403539 14/05/2008 00:00:00;1044,913327144128 14/05/2008 00:00:00;1044,913327144128 14/05/2008 00:00:00;1044,913327144128 15/05/2008 00:00:00;1045,212182829871 15/05/2008 00:00:00;1045,212182829871 15/05/2008 00:00:00;1045,212182829871 16/05/2008 00:00:00;1052,192597775450 16/05/2008 00:00:00;1052,192597775450 16/05/2008 00:00:00;1052,192597775450 19/05/2008 00:00:00;1058,596648184239 19/05/2008 00:00:00;1058,596648184239 19/05/2008 00:00:00;1058,596648184239 20/05/2008 00:00:00;1038,018299537333 20/05/2008 00:00:00;1038,018299537333 20/05/2008 00:00:00;1038,018299537333 21/05/2008 00:00:00;1032,553509855167 21/05/2008 00:00:00;1032,553509855167 21/05/2008 00:00:00;1032,553509855167 22/05/2008 00:00:00;1027,508541255355 22/05/2008 00:00:00;1027,508541255355 22/05/2008 00:00:00;1027,508541255355 23/05/2008 00:00:00;1019,225969393322 23/05/2008 00:00:00;1019,225969393322 23/05/2008 00:00:00;1019,225969393322 26/05/2008 00:00:00;1016,586077502588 26/05/2008 00:00:00;1016,586077502588 26/05/2008 00:00:00;1016,586077502588 27/05/2008 00:00:00;1018,635373633401 27/05/2008 00:00:00;1018,635373633401 27/05/2008 00:00:00;1018,635373633401 28/05/2008 00:00:00;1033,293533457960 28/05/2008 00:00:00;1033,293533457960 28/05/2008 00:00:00;1033,293533457960 29/05/2008 00:00:00;1032,432544458556 29/05/2008 00:00:00;1032,432544458556 29/05/2008 00:00:00;1032,432544458556 30/05/2008 00:00:00;1042,344591369047 30/05/2008 00:00:00;1042,344591369047 30/05/2008 00:00:00;1042,344591369047 02/06/2008 00:00:00;1033,393152019874 02/06/2008 00:00:00;1033,393152019874 02/06/2008 00:00:00;1033,393152019874 03/06/2008 00:00:00;1041,312827692076 03/06/2008 00:00:00;1041,312827692076 03/06/2008 00:00:00;1041,312827692076 04/06/2008 00:00:00;1043,924257136548 04/06/2008 00:00:00;1043,924257136548 04/06/2008 00:00:00;1043,924257136548 05/06/2008 00:00:00;1049,645208835065 05/06/2008 00:00:00;1049,645208835065 05/06/2008 00:00:00;1049,645208835065 06/06/2008 00:00:00;1037,278275934539 06/06/2008 00:00:00;1037,278275934539 06/06/2008 00:00:00;1037,278275934539 09/06/2008 00:00:00;1022,591653663718 09/06/2008 00:00:00;1022,591653663718 09/06/2008 00:00:00;1022,591653663718 10/06/2008 00:00:00;1016,344146709367 10/06/2008 00:00:00;1016,344146709367 10/06/2008 00:00:00;1016,344146709367 11/06/2008 00:00:00;1007,214817071061 11/06/2008 00:00:00;1007,214817071061 11/06/2008 00:00:00;1007,214817071061 12/06/2008 00:00:00;1007,599060095588 12/06/2008 00:00:00;1007,599060095588 12/06/2008 00:00:00;1007,599060095588 13/06/2008 00:00:00;1013,825220215243 13/06/2008 00:00:00;1013,825220215243 13/06/2008 00:00:00;1013,825220215243 16/06/2008 00:00:00;1010,744160407460 16/06/2008 00:00:00;1010,744160407460 16/06/2008 00:00:00;1010,744160407460 17/06/2008 00:00:00;1017,183788874074 17/06/2008 00:00:00;1017,183788874074 17/06/2008 00:00:00;1017,183788874074 18/06/2008 00:00:00;1000,568835869052 18/06/2008 00:00:00;1000,568835869052 18/06/2008 00:00:00;1000,568835869052 19/06/2008 00:00:00;989,710412620373 19/06/2008 00:00:00;989,710412620373 19/06/2008 00:00:00;989,710412620373 20/06/2008 00:00:00;981,221488022946 20/06/2008 00:00:00;981,221488022946 20/06/2008 00:00:00;981,221488022946 23/06/2008 00:00:00;968,271074974064 23/06/2008 00:00:00;968,271074974064 23/06/2008 00:00:00;968,271074974064 24/06/2008 00:00:00;961,667787441447 24/06/2008 00:00:00;961,667787441447 24/06/2008 00:00:00;961,667787441447 25/06/2008 00:00:00;979,634706643880 25/06/2008 00:00:00;979,634706643880 25/06/2008 00:00:00;979,634706643880 26/06/2008 00:00:00;957,939206981219 26/06/2008 00:00:00;957,939206981219 26/06/2008 00:00:00;957,939206981219 27/06/2008 00:00:00;945,700355088868 27/06/2008 00:00:00;945,700355088868 27/06/2008 00:00:00;945,700355088868 30/06/2008 00:00:00;953,506180976024 30/06/2008 00:00:00;953,506180976024 30/06/2008 00:00:00;953,506180976024 01/07/2008 00:00:00;934,180179964615 01/07/2008 00:00:00;934,180179964615 01/07/2008 00:00:00;934,180179964615 02/07/2008 00:00:00;916,839434579930 02/07/2008 00:00:00;916,839434579930 02/07/2008 00:00:00;916,839434579930 03/07/2008 00:00:00;918,618337471260 03/07/2008 00:00:00;918,618337471260 03/07/2008 00:00:00;918,618337471260 04/07/2008 00:00:00;911,616575690985 04/07/2008 00:00:00;911,616575690985 04/07/2008 00:00:00;911,616575690985 07/07/2008 00:00:00;925,990111052931 07/07/2008 00:00:00;925,990111052931 07/07/2008 00:00:00;925,990111052931 08/07/2008 00:00:00;918,824690206654 08/07/2008 00:00:00;918,824690206654 08/07/2008 00:00:00;918,824690206654 09/07/2008 00:00:00;932,052612106584 09/07/2008 00:00:00;932,052612106584 09/07/2008 00:00:00;932,052612106584 10/07/2008 00:00:00;917,856967033770 10/07/2008 00:00:00;917,856967033770 10/07/2008 00:00:00;917,856967033770 11/07/2008 00:00:00;898,936555881584 11/07/2008 00:00:00;898,936555881584 11/07/2008 00:00:00;898,936555881584 15/07/2008 00:00:00;888,939121632309 15/07/2008 00:00:00;888,939121632309 15/07/2008 00:00:00;888,939121632309 16/07/2008 00:00:00;901,569332160752 16/07/2008 00:00:00;901,569332160752 16/07/2008 00:00:00;901,569332160752 17/07/2008 00:00:00;933,959596006090 17/07/2008 00:00:00;933,959596006090 17/07/2008 00:00:00;933,959596006090 18/07/2008 00:00:00;942,085624413685 18/07/2008 00:00:00;942,085624413685 18/07/2008 00:00:00;942,085624413685 21/07/2008 00:00:00;953,982926950900 21/07/2008 00:00:00;953,982926950900 21/07/2008 00:00:00;953,982926950900 22/07/2008 00:00:00;944,668591411896 22/07/2008 00:00:00;944,668591411896 22/07/2008 00:00:00;944,668591411896 23/07/2008 00:00:00;959,554450806546 23/07/2008 00:00:00;959,554450806546 23/07/2008 00:00:00;959,554450806546 24/07/2008 00:00:00;950,183190375019 24/07/2008 00:00:00;950,183190375019 24/07/2008 00:00:00;950,183190375019 25/07/2008 00:00:00;943,572787230837 25/07/2008 00:00:00;943,572787230837 25/07/2008 00:00:00;943,572787230837 28/07/2008 00:00:00;937,289702218659 28/07/2008 00:00:00;937,289702218659 28/07/2008 00:00:00;937,289702218659 29/07/2008 00:00:00;940,384993249573 29/07/2008 00:00:00;940,384993249573 29/07/2008 00:00:00;940,384993249573 30/07/2008 00:00:00;949,891450300841 30/07/2008 00:00:00;949,891450300841 30/07/2008 00:00:00;949,891450300841 31/07/2008 00:00:00;938,100881937105 31/07/2008 00:00:00;938,100881937105 31/07/2008 00:00:00;938,100881937105 01/08/2008 00:00:00;934,770775724535 01/08/2008 00:00:00;934,770775724535 01/08/2008 00:00:00;934,770775724535 04/08/2008 00:00:00;926,438394581546 04/08/2008 00:00:00;926,438394581546 04/08/2008 00:00:00;926,438394581546 05/08/2008 00:00:00;944,753978750679 05/08/2008 00:00:00;944,753978750679 05/08/2008 00:00:00;944,753978750679 06/08/2008 00:00:00;951,926515208522 06/08/2008 00:00:00;951,926515208522 06/08/2008 00:00:00;951,926515208522 07/08/2008 00:00:00;941,359832034022 07/08/2008 00:00:00;941,359832034022 07/08/2008 00:00:00;941,359832034022 08/08/2008 00:00:00;944,305695222064 08/08/2008 00:00:00;944,305695222064 08/08/2008 00:00:00;944,305695222064 11/08/2008 00:00:00;954,922187677522 11/08/2008 00:00:00;954,922187677522 11/08/2008 00:00:00;954,922187677522 12/08/2008 00:00:00;957,305917551904 12/08/2008 00:00:00;957,305917551904 12/08/2008 00:00:00;957,305917551904 13/08/2008 00:00:00;946,845968550883 13/08/2008 00:00:00;946,845968550883 13/08/2008 00:00:00;946,845968550883 14/08/2008 00:00:00;948,233512806121 14/08/2008 00:00:00;948,233512806121 14/08/2008 00:00:00;948,233512806121 18/08/2008 00:00:00;955,007575016306 18/08/2008 00:00:00;955,007575016306 18/08/2008 00:00:00;955,007575016306 19/08/2008 00:00:00;937,232777326136 19/08/2008 00:00:00;937,232777326136 19/08/2008 00:00:00;937,232777326136 20/08/2008 00:00:00;940,890201670710 20/08/2008 00:00:00;940,890201670710 20/08/2008 00:00:00;940,890201670710 21/08/2008 00:00:00;935,959082855944 21/08/2008 00:00:00;935,959082855944 21/08/2008 00:00:00;935,959082855944 22/08/2008 00:00:00;947,998697624465 22/08/2008 00:00:00;947,998697624465 22/08/2008 00:00:00;947,998697624465 25/08/2008 00:00:00;946,589806534532 25/08/2008 00:00:00;946,589806534532 25/08/2008 00:00:00;946,589806534532 26/08/2008 00:00:00;945,871129766434 26/08/2008 00:00:00;945,871129766434 26/08/2008 00:00:00;945,871129766434 27/08/2008 00:00:00;948,084084963249 27/08/2008 00:00:00;948,084084963249 27/08/2008 00:00:00;948,084084963249 28/08/2008 00:00:00;962,770707234069 28/08/2008 00:00:00;962,770707234069 28/08/2008 00:00:00;962,770707234069 29/08/2008 00:00:00;968,463196486325 29/08/2008 00:00:00;968,463196486325 29/08/2008 00:00:00;968,463196486325 01/09/2008 00:00:00;969,971706138173 01/09/2008 00:00:00;969,971706138173 01/09/2008 00:00:00;969,971706138173 02/09/2008 00:00:00;981,463418816165 02/09/2008 00:00:00;981,463418816165 02/09/2008 00:00:00;981,463418816165 03/09/2008 00:00:00;976,254791150351 03/09/2008 00:00:00;976,254791150351 03/09/2008 00:00:00;976,254791150351 04/09/2008 00:00:00;952,823082265752 04/09/2008 00:00:00;952,823082265752 04/09/2008 00:00:00;952,823082265752 05/09/2008 00:00:00;934,365185865311 05/09/2008 00:00:00;934,365185865311 05/09/2008 00:00:00;934,365185865311 08/09/2008 00:00:00;953,676955653590 08/09/2008 00:00:00;953,676955653590 08/09/2008 00:00:00;953,676955653590 09/09/2008 00:00:00;944,206076660149 09/09/2008 00:00:00;944,206076660149 09/09/2008 00:00:00;944,206076660149 10/09/2008 00:00:00;937,937222871102 10/09/2008 00:00:00;937,937222871102 10/09/2008 00:00:00;937,937222871102 11/09/2008 00:00:00;930,124281372380 11/09/2008 00:00:00;930,124281372380 11/09/2008 00:00:00;930,124281372380 12/09/2008 00:00:00;939,886900439999 12/09/2008 00:00:00;939,886900439999 12/09/2008 00:00:00;939,886900439999 15/09/2008 00:00:00;922,617311170967 15/09/2008 00:00:00;922,617311170967 15/09/2008 00:00:00;922,617311170967 16/09/2008 00:00:00;907,233358966745 16/09/2008 00:00:00;907,233358966745 16/09/2008 00:00:00;907,233358966745 17/09/2008 00:00:00;894,183327355948 17/09/2008 00:00:00;894,183327355948 17/09/2008 00:00:00;894,183327355948 18/09/2008 00:00:00;884,228586776065 18/09/2008 00:00:00;884,228586776065 18/09/2008 00:00:00;884,228586776065 19/09/2008 00:00:00;919,472210859096 19/09/2008 00:00:00;919,472210859096 19/09/2008 00:00:00;919,472210859096 22/09/2008 00:00:00;912,534489582909 22/09/2008 00:00:00;912,534489582909 22/09/2008 00:00:00;912,534489582909 23/09/2008 00:00:00;888,803925012566 23/09/2008 00:00:00;888,803925012566 23/09/2008 00:00:00;888,803925012566 24/09/2008 00:00:00;886,889825501495 24/09/2008 00:00:00;886,889825501495 24/09/2008 00:00:00;886,889825501495 25/09/2008 00:00:00;891,009764597815 25/09/2008 00:00:00;891,009764597815 25/09/2008 00:00:00;891,009764597815 26/09/2008 00:00:00;878,756681482334 26/09/2008 00:00:00;878,756681482334 26/09/2008 00:00:00;878,756681482334 29/09/2008 00:00:00;848,657644561030 29/09/2008 00:00:00;848,657644561030 29/09/2008 00:00:00;848,657644561030 30/09/2008 00:00:00;855,389013101823 30/09/2008 00:00:00;855,389013101823 30/09/2008 00:00:00;855,389013101823 01/10/2008 00:00:00;855,175544754863 01/10/2008 00:00:00;855,175544754863 01/10/2008 00:00:00;855,175544754863 02/10/2008 00:00:00;842,552449837985 02/10/2008 00:00:00;842,552449837985 02/10/2008 00:00:00;842,552449837985 03/10/2008 00:00:00;839,229459236981 03/10/2008 00:00:00;839,229459236981 03/10/2008 00:00:00;839,229459236981 06/10/2008 00:00:00;793,198568020925 06/10/2008 00:00:00;793,198568020925 06/10/2008 00:00:00;793,198568020925 07/10/2008 00:00:00;772,648681820281 07/10/2008 00:00:00;772,648681820281 07/10/2008 00:00:00;772,648681820281 08/10/2008 00:00:00;741,617499783920 08/10/2008 00:00:00;741,617499783920 08/10/2008 00:00:00;741,617499783920 09/10/2008 00:00:00;744,278738509350 09/10/2008 00:00:00;744,278738509350 09/10/2008 00:00:00;744,278738509350 10/10/2008 00:00:00;714,521250943181 10/10/2008 00:00:00;714,521250943181 10/10/2008 00:00:00;714,521250943181 13/10/2008 00:00:00;757,912250268503 13/10/2008 00:00:00;757,912250268503 13/10/2008 00:00:00;757,912250268503 14/10/2008 00:00:00;774,320850538131 14/10/2008 00:00:00;774,320850538131 14/10/2008 00:00:00;774,320850538131 15/10/2008 00:00:00;736,857155646721 15/10/2008 00:00:00;736,857155646721 15/10/2008 00:00:00;736,857155646721 16/10/2008 00:00:00;707,832576071780 16/10/2008 00:00:00;707,832576071780 16/10/2008 00:00:00;707,832576071780 17/10/2008 00:00:00;711,319225738787 17/10/2008 00:00:00;711,319225738787 17/10/2008 00:00:00;711,319225738787 20/10/2008 00:00:00;723,380187342004 20/10/2008 00:00:00;723,380187342004 20/10/2008 00:00:00;723,380187342004 21/10/2008 00:00:00;730,559839411412 21/10/2008 00:00:00;730,559839411412 21/10/2008 00:00:00;730,559839411412 22/10/2008 00:00:00;713,026972514464 22/10/2008 00:00:00;713,026972514464 22/10/2008 00:00:00;713,026972514464 23/10/2008 00:00:00;702,880110422317 23/10/2008 00:00:00;702,880110422317 23/10/2008 00:00:00;702,880110422317 24/10/2008 00:00:00;681,013836082088 24/10/2008 00:00:00;681,013836082088 24/10/2008 00:00:00;681,013836082088 27/10/2008 00:00:00;660,342984484834 27/10/2008 00:00:00;660,342984484834 27/10/2008 00:00:00;660,342984484834 28/10/2008 00:00:00;675,844598309715 28/10/2008 00:00:00;675,844598309715 28/10/2008 00:00:00;675,844598309715 29/10/2008 00:00:00;707,348801475517 29/10/2008 00:00:00;707,348801475517 29/10/2008 00:00:00;707,348801475517 30/10/2008 00:00:00;727,645466668205 30/10/2008 00:00:00;727,645466668205 30/10/2008 00:00:00;727,645466668205 31/10/2008 00:00:00;743,540704112832 31/10/2008 00:00:00;743,540704112832 31/10/2008 00:00:00;743,540704112832 03/11/2008 00:00:00;744,342264938495 03/11/2008 00:00:00;744,342264938495 03/11/2008 00:00:00;744,342264938495 04/11/2008 00:00:00;773,563451109774 04/11/2008 00:00:00;773,563451109774 04/11/2008 00:00:00;773,563451109774 05/11/2008 00:00:00;764,374128786992 05/11/2008 00:00:00;764,374128786992 05/11/2008 00:00:00;764,374128786992 06/11/2008 00:00:00;735,210196960403 06/11/2008 00:00:00;735,210196960403 06/11/2008 00:00:00;735,210196960403 07/11/2008 00:00:00;740,577791775112 07/11/2008 00:00:00;740,577791775112 07/11/2008 00:00:00;740,577791775112 10/11/2008 00:00:00;749,495155960616 10/11/2008 00:00:00;749,495155960616 10/11/2008 00:00:00;749,495155960616 12/11/2008 00:00:00;715,178333111906 12/11/2008 00:00:00;715,178333111906 12/11/2008 00:00:00;715,178333111906 13/11/2008 00:00:00;711,850424326786 13/11/2008 00:00:00;711,850424326786 13/11/2008 00:00:00;711,850424326786 14/11/2008 00:00:00;717,726151450622 14/11/2008 00:00:00;717,726151450622 14/11/2008 00:00:00;717,726151450622 17/11/2008 00:00:00;703,985108724965 17/11/2008 00:00:00;703,985108724965 17/11/2008 00:00:00;703,985108724965 18/11/2008 00:00:00;702,618161245486 18/11/2008 00:00:00;702,618161245486 18/11/2008 00:00:00;702,618161245486 19/11/2008 00:00:00;684,561572288803 19/11/2008 00:00:00;684,561572288803 19/11/2008 00:00:00;684,561572288803 20/11/2008 00:00:00;666,776941469398 20/11/2008 00:00:00;666,776941469398 20/11/2008 00:00:00;666,776941469398 21/11/2008 00:00:00;654,517354912601 21/11/2008 00:00:00;654,517354912601 21/11/2008 00:00:00;654,517354912601 24/11/2008 00:00:00;676,266849101805 24/11/2008 00:00:00;676,266849101805 24/11/2008 00:00:00;676,266849101805 25/11/2008 00:00:00;683,989028841900 25/11/2008 00:00:00;683,989028841900 25/11/2008 00:00:00;683,989028841900 26/11/2008 00:00:00;680,661120056780 26/11/2008 00:00:00;680,661120056780 26/11/2008 00:00:00;680,661120056780 27/11/2008 00:00:00;689,184860622539 27/11/2008 00:00:00;689,184860622539 27/11/2008 00:00:00;689,184860622539 28/11/2008 00:00:00;693,414525336530 28/11/2008 00:00:00;693,414525336530 28/11/2008 00:00:00;693,414525336530 01/12/2008 00:00:00;673,912264176419 01/12/2008 00:00:00;673,912264176419 01/12/2008 00:00:00;673,912264176419 02/12/2008 00:00:00;676,617531963032 02/12/2008 00:00:00;676,617531963032 02/12/2008 00:00:00;676,617531963032 03/12/2008 00:00:00;678,957803302245 03/12/2008 00:00:00;678,957803302245 03/12/2008 00:00:00;678,957803302245 04/12/2008 00:00:00;681,977969984655 04/12/2008 00:00:00;681,977969984655 04/12/2008 00:00:00;681,977969984655 05/12/2008 00:00:00;659,276622314977 05/12/2008 00:00:00;659,276622314977 05/12/2008 00:00:00;659,276622314977 08/12/2008 00:00:00;683,409328601911 08/12/2008 00:00:00;683,409328601911 08/12/2008 00:00:00;683,409328601911 09/12/2008 00:00:00;687,617522936643 09/12/2008 00:00:00;687,617522936643 09/12/2008 00:00:00;687,617522936643 10/12/2008 00:00:00;695,740483089571 10/12/2008 00:00:00;695,740483089571 10/12/2008 00:00:00;695,740483089571 11/12/2008 00:00:00;690,029362206720 11/12/2008 00:00:00;690,029362206720 11/12/2008 00:00:00;690,029362206720 12/12/2008 00:00:00;677,132821065244 12/12/2008 00:00:00;677,132821065244 12/12/2008 00:00:00;677,132821065244 15/12/2008 00:00:00;675,823127930455 15/12/2008 00:00:00;675,823127930455 15/12/2008 00:00:00;675,823127930455 16/12/2008 00:00:00;680,217398885430 16/12/2008 00:00:00;680,217398885430 16/12/2008 00:00:00;680,217398885430 17/12/2008 00:00:00;674,291574209991 17/12/2008 00:00:00;674,291574209991 17/12/2008 00:00:00;674,291574209991 18/12/2008 00:00:00;671,228466769063 18/12/2008 00:00:00;671,228466769063 18/12/2008 00:00:00;671,228466769063 19/12/2008 00:00:00;668,730745981952 19/12/2008 00:00:00;668,730745981952 19/12/2008 00:00:00;668,730745981952 22/12/2008 00:00:00;661,738559136657 22/12/2008 00:00:00;661,738559136657 22/12/2008 00:00:00;661,738559136657 23/12/2008 00:00:00;660,099653519899 23/12/2008 00:00:00;660,099653519899 23/12/2008 00:00:00;660,099653519899 24/12/2008 00:00:00;660,579158656679 24/12/2008 00:00:00;660,579158656679 24/12/2008 00:00:00;660,579158656679 29/12/2008 00:00:00;671,013762976475 29/12/2008 00:00:00;671,013762976475 29/12/2008 00:00:00;671,013762976475 30/12/2008 00:00:00;680,152987747654 30/12/2008 00:00:00;680,152987747654 30/12/2008 00:00:00;680,152987747654 31/12/2008 00:00:00;687,724874832937 31/12/2008 00:00:00;687,724874832937 31/12/2008 00:00:00;687,724874832937 02/01/2009 00:00:00;700,270733113185 02/01/2009 00:00:00;700,270733113185 02/01/2009 00:00:00;700,270733113185 05/01/2009 00:00:00;708,679964989563 05/01/2009 00:00:00;708,679964989563 05/01/2009 00:00:00;708,679964989563 06/01/2009 00:00:00;714,548535320312 06/01/2009 00:00:00;714,548535320312 06/01/2009 00:00:00;714,548535320312 07/01/2009 00:00:00;711,191999362847 07/01/2009 00:00:00;711,191999362847 07/01/2009 00:00:00;711,191999362847 08/01/2009 00:00:00;702,525122935363 08/01/2009 00:00:00;702,525122935363 08/01/2009 00:00:00;702,525122935363 09/01/2009 00:00:00;703,348154140285 09/01/2009 00:00:00;703,348154140285 09/01/2009 00:00:00;703,348154140285 12/01/2009 00:00:00;693,171194371596 12/01/2009 00:00:00;693,171194371596 12/01/2009 00:00:00;693,171194371596 13/01/2009 00:00:00;687,445759902572 13/01/2009 00:00:00;687,445759902572 13/01/2009 00:00:00;687,445759902572 14/01/2009 00:00:00;666,562237676809 14/01/2009 00:00:00;666,562237676809 14/01/2009 00:00:00;666,562237676809 15/01/2009 00:00:00;658,961723419180 15/01/2009 00:00:00;658,961723419180 15/01/2009 00:00:00;658,961723419180 16/01/2009 00:00:00;660,342984484832 16/01/2009 00:00:00;660,342984484832 16/01/2009 00:00:00;660,342984484832 19/01/2009 00:00:00;659,977988037431 19/01/2009 00:00:00;659,977988037431 19/01/2009 00:00:00;659,977988037431 20/01/2009 00:00:00;647,711244687548 20/01/2009 00:00:00;647,711244687548 20/01/2009 00:00:00;647,711244687548 21/01/2009 00:00:00;652,892762882015 21/01/2009 00:00:00;652,892762882015 21/01/2009 00:00:00;652,892762882015 22/01/2009 00:00:00;652,205710745732 22/01/2009 00:00:00;652,205710745732 22/01/2009 00:00:00;652,205710745732 23/01/2009 00:00:00;648,799077236663 23/01/2009 00:00:00;648,799077236663 23/01/2009 00:00:00;648,799077236663 26/01/2009 00:00:00;661,259053999875 26/01/2009 00:00:00;661,259053999875 26/01/2009 00:00:00;661,259053999875 27/01/2009 00:00:00;662,962370754410 27/01/2009 00:00:00;662,962370754410 27/01/2009 00:00:00;662,962370754410 28/01/2009 00:00:00;684,325398116954 28/01/2009 00:00:00;684,325398116954 28/01/2009 00:00:00;684,325398116954 29/01/2009 00:00:00;677,691050925973 29/01/2009 00:00:00;677,691050925973 29/01/2009 00:00:00;677,691050925973 30/01/2009 00:00:00;680,947391780230 30/01/2009 00:00:00;680,947391780230 30/01/2009 00:00:00;680,947391780230 02/02/2009 00:00:00;668,136732155790 02/02/2009 00:00:00;668,136732155790 02/02/2009 00:00:00;668,136732155790 03/02/2009 00:00:00;679,036528026193 03/02/2009 00:00:00;679,036528026193 03/02/2009 00:00:00;679,036528026193 04/02/2009 00:00:00;692,562866959261 04/02/2009 00:00:00;692,562866959261 04/02/2009 00:00:00;692,562866959261 05/02/2009 00:00:00;695,847834985863 05/02/2009 00:00:00;695,847834985863 05/02/2009 00:00:00;695,847834985863 06/02/2009 00:00:00;706,175087409365 06/02/2009 00:00:00;706,175087409365 06/02/2009 00:00:00;706,175087409365 09/02/2009 00:00:00;709,617504883865 09/02/2009 00:00:00;709,617504883865 09/02/2009 00:00:00;709,617504883865 10/02/2009 00:00:00;695,482838538463 10/02/2009 00:00:00;695,482838538463 10/02/2009 00:00:00;695,482838538463 11/02/2009 00:00:00;694,359222023917 11/02/2009 00:00:00;694,359222023917 11/02/2009 00:00:00;694,359222023917 12/02/2009 00:00:00;687,810756349971 12/02/2009 00:00:00;687,810756349971 12/02/2009 00:00:00;687,810756349971 13/02/2009 00:00:00;692,741786786418 13/02/2009 00:00:00;692,741786786418 13/02/2009 00:00:00;692,741786786418 16/02/2009 00:00:00;690,430142619550 16/02/2009 00:00:00;690,430142619550 16/02/2009 00:00:00;690,430142619550 17/02/2009 00:00:00;681,355328986147 17/02/2009 00:00:00;681,355328986147 17/02/2009 00:00:00;681,355328986147 18/02/2009 00:00:00;675,336466000586 18/02/2009 00:00:00;675,336466000586 18/02/2009 00:00:00;675,336466000586 19/02/2009 00:00:00;680,539454574311 19/02/2009 00:00:00;680,539454574311 19/02/2009 00:00:00;680,539454574311 20/02/2009 00:00:00;661,709931964310 20/02/2009 00:00:00;661,709931964310 20/02/2009 00:00:00;661,709931964310 23/02/2009 00:00:00;651,296798023773 23/02/2009 00:00:00;651,296798023773 23/02/2009 00:00:00;651,296798023773 24/02/2009 00:00:00;642,751587078756 24/02/2009 00:00:00;642,751587078756 24/02/2009 00:00:00;642,751587078756 25/02/2009 00:00:00;647,238896343853 25/02/2009 00:00:00;647,238896343853 25/02/2009 00:00:00;647,238896343853 26/02/2009 00:00:00;649,292895959615 26/02/2009 00:00:00;649,292895959615 26/02/2009 00:00:00;649,292895959615 27/02/2009 00:00:00;650,831606473165 27/02/2009 00:00:00;650,831606473165 27/02/2009 00:00:00;650,831606473165 02/03/2009 00:00:00;632,159533311062 02/03/2009 00:00:00;632,159533311062 02/03/2009 00:00:00;632,159533311062 03/03/2009 00:00:00;624,000789192704 03/03/2009 00:00:00;624,000789192704 03/03/2009 00:00:00;624,000789192704 04/03/2009 00:00:00;640,167984774609 04/03/2009 00:00:00;640,167984774609 04/03/2009 00:00:00;640,167984774609 05/03/2009 00:00:00;623,392461780370 05/03/2009 00:00:00;623,392461780370 05/03/2009 00:00:00;623,392461780370 06/03/2009 00:00:00;614,153041905983 06/03/2009 00:00:00;614,153041905983 06/03/2009 00:00:00;614,153041905983 09/03/2009 00:00:00;613,079522943041 09/03/2009 00:00:00;613,079522943041 09/03/2009 00:00:00;613,079522943041 10/03/2009 00:00:00;630,305923901715 10/03/2009 00:00:00;630,305923901715 10/03/2009 00:00:00;630,305923901715 11/03/2009 00:00:00;627,865457459294 11/03/2009 00:00:00;627,865457459294 11/03/2009 00:00:00;627,865457459294 12/03/2009 00:00:00;631,451010795520 12/03/2009 00:00:00;631,451010795520 12/03/2009 00:00:00;631,451010795520 13/03/2009 00:00:00;636,525177093692 13/03/2009 00:00:00;636,525177093692 13/03/2009 00:00:00;636,525177093692 16/03/2009 00:00:00;648,548589478642 16/03/2009 00:00:00;648,548589478642 16/03/2009 00:00:00;648,548589478642 17/03/2009 00:00:00;641,606500184950 17/03/2009 00:00:00;641,606500184950 17/03/2009 00:00:00;641,606500184950 18/03/2009 00:00:00;638,564863123282 18/03/2009 00:00:00;638,564863123282 18/03/2009 00:00:00;638,564863123282 19/03/2009 00:00:00;638,944173156854 19/03/2009 00:00:00;638,944173156854 19/03/2009 00:00:00;638,944173156854 20/03/2009 00:00:00;637,061936575163 20/03/2009 00:00:00;637,061936575163 20/03/2009 00:00:00;637,061936575163 23/03/2009 00:00:00;642,894722940481 23/03/2009 00:00:00;642,894722940481 23/03/2009 00:00:00;642,894722940481 24/03/2009 00:00:00;645,070388038710 24/03/2009 00:00:00;645,070388038710 24/03/2009 00:00:00;645,070388038710 25/03/2009 00:00:00;647,174485206076 25/03/2009 00:00:00;647,174485206076 25/03/2009 00:00:00;647,174485206076 26/03/2009 00:00:00;645,170583141917 26/03/2009 00:00:00;645,170583141917 26/03/2009 00:00:00;645,170583141917 27/03/2009 00:00:00;639,065838639321 27/03/2009 00:00:00;639,065838639321 27/03/2009 00:00:00;639,065838639321 30/03/2009 00:00:00;627,428893081031 30/03/2009 00:00:00;627,428893081031 30/03/2009 00:00:00;627,428893081031 31/03/2009 00:00:00;640,812096152373 31/03/2009 00:00:00;640,812096152373 31/03/2009 00:00:00;640,812096152373 01/04/2009 00:00:00;652,699529468683 01/04/2009 00:00:00;652,699529468683 01/04/2009 00:00:00;652,699529468683 02/04/2009 00:00:00;670,892097494005 02/04/2009 00:00:00;670,892097494005 02/04/2009 00:00:00;670,892097494005 03/04/2009 00:00:00;675,529699413915 03/04/2009 00:00:00;675,529699413915 03/04/2009 00:00:00;675,529699413915 06/04/2009 00:00:00;678,456827786203 06/04/2009 00:00:00;678,456827786203 06/04/2009 00:00:00;678,456827786203 07/04/2009 00:00:00;671,292877906837 07/04/2009 00:00:00;671,292877906837 07/04/2009 00:00:00;671,292877906837 08/04/2009 00:00:00;677,426249581778 08/04/2009 00:00:00;677,426249581778 08/04/2009 00:00:00;677,426249581778 09/04/2009 00:00:00;690,594748860533 09/04/2009 00:00:00;690,594748860533 09/04/2009 00:00:00;690,594748860533 14/04/2009 00:00:00;698,545945979389 14/04/2009 00:00:00;698,545945979389 14/04/2009 00:00:00;698,545945979389 15/04/2009 00:00:00;699,469172287519 15/04/2009 00:00:00;699,469172287519 15/04/2009 00:00:00;699,469172287519 16/04/2009 00:00:00;709,767797538675 16/04/2009 00:00:00;709,767797538675 16/04/2009 00:00:00;709,767797538675 17/04/2009 00:00:00;715,228430663506 17/04/2009 00:00:00;715,228430663506 17/04/2009 00:00:00;715,228430663506 20/04/2009 00:00:00;701,694934937352 20/04/2009 00:00:00;701,694934937352 20/04/2009 00:00:00;701,694934937352 21/04/2009 00:00:00;702,568063693878 21/04/2009 00:00:00;702,568063693878 21/04/2009 00:00:00;702,568063693878 22/04/2009 00:00:00;710,762591777668 22/04/2009 00:00:00;710,762591777668 22/04/2009 00:00:00;710,762591777668 23/04/2009 00:00:00;716,495183039778 23/04/2009 00:00:00;716,495183039778 23/04/2009 00:00:00;716,495183039778 24/04/2009 00:00:00;718,191343001226 24/04/2009 00:00:00;718,191343001226 24/04/2009 00:00:00;718,191343001226 27/04/2009 00:00:00;715,657838248683 27/04/2009 00:00:00;715,657838248683 27/04/2009 00:00:00;715,657838248683 28/04/2009 00:00:00;707,420369406375 28/04/2009 00:00:00;707,420369406375 28/04/2009 00:00:00;707,420369406375 29/04/2009 00:00:00;719,207607619477 29/04/2009 00:00:00;719,207607619477 29/04/2009 00:00:00;719,207607619477 30/04/2009 00:00:00;726,185480878600 30/04/2009 00:00:00;726,185480878600 30/04/2009 00:00:00;726,185480878600 04/05/2009 00:00:00;738,795750296624 04/05/2009 00:00:00;738,795750296624 04/05/2009 00:00:00;738,795750296624 05/05/2009 00:00:00;748,464577756187 05/05/2009 00:00:00;748,464577756187 05/05/2009 00:00:00;748,464577756187 06/05/2009 00:00:00;755,141865705686 06/05/2009 00:00:00;755,141865705686 06/05/2009 00:00:00;755,141865705686 07/05/2009 00:00:00;751,599253127978 07/05/2009 00:00:00;751,599253127978 07/05/2009 00:00:00;751,599253127978 11/05/2009 00:00:00;743,225805217031 11/05/2009 00:00:00;743,225805217031 11/05/2009 00:00:00;743,225805217031 12/05/2009 00:00:00;745,716369211056 12/05/2009 00:00:00;745,716369211056 12/05/2009 00:00:00;745,716369211056 13/05/2009 00:00:00;727,337724565490 13/05/2009 00:00:00;727,337724565490 13/05/2009 00:00:00;727,337724565490 14/05/2009 00:00:00;722,442478094475 14/05/2009 00:00:00;722,442478094475 14/05/2009 00:00:00;722,442478094475 15/05/2009 00:00:00;730,071619524449 15/05/2009 00:00:00;730,071619524449 15/05/2009 00:00:00;730,071619524449 18/05/2009 00:00:00;740,112600224499 18/05/2009 00:00:00;740,112600224499 18/05/2009 00:00:00;740,112600224499 19/05/2009 00:00:00;748,543302480136 19/05/2009 00:00:00;748,543302480136 19/05/2009 00:00:00;748,543302480136 20/05/2009 00:00:00;759,400157592022 20/05/2009 00:00:00;759,400157592022 20/05/2009 00:00:00;759,400157592022 22/05/2009 00:00:00;743,512076940482 22/05/2009 00:00:00;743,512076940482 22/05/2009 00:00:00;743,512076940482 25/05/2009 00:00:00;745,372843142914 25/05/2009 00:00:00;745,372843142914 25/05/2009 00:00:00;745,372843142914 26/05/2009 00:00:00;741,529645255582 26/05/2009 00:00:00;741,529645255582 26/05/2009 00:00:00;741,529645255582 27/05/2009 00:00:00;750,797692302314 27/05/2009 00:00:00;750,797692302314 27/05/2009 00:00:00;750,797692302314 28/05/2009 00:00:00;745,494508625381 28/05/2009 00:00:00;745,494508625381 28/05/2009 00:00:00;745,494508625381 29/05/2009 00:00:00;755,299315153584 29/05/2009 00:00:00;755,299315153584 29/05/2009 00:00:00;755,299315153584 02/06/2009 00:00:00;777,113220480563 02/06/2009 00:00:00;777,113220480563 02/06/2009 00:00:00;777,113220480563 03/06/2009 00:00:00;772,482775353740 03/06/2009 00:00:00;772,482775353740 03/06/2009 00:00:00;772,482775353740 04/06/2009 00:00:00;770,085249669837 04/06/2009 00:00:00;770,085249669837 04/06/2009 00:00:00;770,085249669837 05/06/2009 00:00:00;775,517255622323 05/06/2009 00:00:00;775,517255622323 05/06/2009 00:00:00;775,517255622323 08/06/2009 00:00:00;777,607039203516 08/06/2009 00:00:00;777,607039203516 08/06/2009 00:00:00;777,607039203516 09/06/2009 00:00:00;778,995457062254 09/06/2009 00:00:00;778,995457062254 09/06/2009 00:00:00;778,995457062254 10/06/2009 00:00:00;785,007163254729 10/06/2009 00:00:00;785,007163254729 10/06/2009 00:00:00;785,007163254729 11/06/2009 00:00:00;786,960967767283 11/06/2009 00:00:00;786,960967767283 11/06/2009 00:00:00;786,960967767283 12/06/2009 00:00:00;788,678598107990 12/06/2009 00:00:00;788,678598107990 12/06/2009 00:00:00;788,678598107990 15/06/2009 00:00:00;776,898516687974 15/06/2009 00:00:00;776,898516687974 15/06/2009 00:00:00;776,898516687974 16/06/2009 00:00:00;772,497088939913 16/06/2009 00:00:00;772,497088939913 16/06/2009 00:00:00;772,497088939913 17/06/2009 00:00:00;759,221237764864 17/06/2009 00:00:00;759,221237764864 17/06/2009 00:00:00;759,221237764864 18/06/2009 00:00:00;758,899182075982 18/06/2009 00:00:00;758,899182075982 18/06/2009 00:00:00;758,899182075982 19/06/2009 00:00:00;765,211473578080 19/06/2009 00:00:00;765,211473578080 19/06/2009 00:00:00;765,211473578080 22/06/2009 00:00:00;747,498410689538 22/06/2009 00:00:00;747,498410689538 22/06/2009 00:00:00;747,498410689538 23/06/2009 00:00:00;746,961651208067 23/06/2009 00:00:00;746,961651208067 23/06/2009 00:00:00;746,961651208067 24/06/2009 00:00:00;759,528979867574 24/06/2009 00:00:00;759,528979867574 24/06/2009 00:00:00;759,528979867574 25/06/2009 00:00:00;759,772310832508 25/06/2009 00:00:00;759,772310832508 25/06/2009 00:00:00;759,772310832508 26/06/2009 00:00:00;757,467823458726 26/06/2009 00:00:00;757,467823458726 26/06/2009 00:00:00;757,467823458726 29/06/2009 00:00:00;766,871849574097 29/06/2009 00:00:00;766,871849574097 29/06/2009 00:00:00;766,871849574097 30/06/2009 00:00:00;768,346148949870 30/06/2009 00:00:00;768,346148949870 30/06/2009 00:00:00;768,346148949870 01/07/2009 00:00:00;777,335081066237 01/07/2009 00:00:00;777,335081066237 01/07/2009 00:00:00;777,335081066237 02/07/2009 00:00:00;769,949270601197 02/07/2009 00:00:00;769,949270601197 02/07/2009 00:00:00;769,949270601197 03/07/2009 00:00:00;762,627871273933 03/07/2009 00:00:00;762,627871273933 03/07/2009 00:00:00;762,627871273933 06/07/2009 00:00:00;757,525077803416 06/07/2009 00:00:00;757,525077803416 06/07/2009 00:00:00;757,525077803416 07/07/2009 00:00:00;759,221237764864 07/07/2009 00:00:00;759,221237764864 07/07/2009 00:00:00;759,221237764864 08/07/2009 00:00:00;750,432695854913 08/07/2009 00:00:00;750,432695854913 08/07/2009 00:00:00;750,432695854913 09/07/2009 00:00:00;749,802898063320 09/07/2009 00:00:00;749,802898063320 09/07/2009 00:00:00;749,802898063320 10/07/2009 00:00:00;743,483449768135 10/07/2009 00:00:00;743,483449768135 10/07/2009 00:00:00;743,483449768135 13/07/2009 00:00:00;753,366981020287 13/07/2009 00:00:00;753,366981020287 13/07/2009 00:00:00;753,366981020287 15/07/2009 00:00:00;772,067681354735 15/07/2009 00:00:00;772,067681354735 15/07/2009 00:00:00;772,067681354735 16/07/2009 00:00:00;778,487324753128 16/07/2009 00:00:00;778,487324753128 16/07/2009 00:00:00;778,487324753128 17/07/2009 00:00:00;780,097603197540 17/07/2009 00:00:00;780,097603197540 17/07/2009 00:00:00;780,097603197540 20/07/2009 00:00:00;785,293434978179 20/07/2009 00:00:00;785,293434978179 20/07/2009 00:00:00;785,293434978179 21/07/2009 00:00:00;787,919978040844 21/07/2009 00:00:00;787,919978040844 21/07/2009 00:00:00;787,919978040844 22/07/2009 00:00:00;790,331817310920 22/07/2009 00:00:00;790,331817310920 22/07/2009 00:00:00;790,331817310920 23/07/2009 00:00:00;796,486659365120 23/07/2009 00:00:00;796,486659365120 23/07/2009 00:00:00;796,486659365120 24/07/2009 00:00:00;796,851655812520 24/07/2009 00:00:00;796,851655812520 24/07/2009 00:00:00;796,851655812520 27/07/2009 00:00:00;801,582296042551 27/07/2009 00:00:00;801,582296042551 27/07/2009 00:00:00;801,582296042551 28/07/2009 00:00:00;796,436561813516 28/07/2009 00:00:00;796,436561813516 28/07/2009 00:00:00;796,436561813516 29/07/2009 00:00:00;799,986331184311 29/07/2009 00:00:00;799,986331184311 29/07/2009 00:00:00;799,986331184311 30/07/2009 00:00:00;818,307721485186 30/07/2009 00:00:00;818,307721485186 30/07/2009 00:00:00;818,307721485186 31/07/2009 00:00:00;826,459308810458 31/07/2009 00:00:00;826,459308810458 31/07/2009 00:00:00;826,459308810458 03/08/2009 00:00:00;840,772894983017 03/08/2009 00:00:00;840,772894983017 03/08/2009 00:00:00;840,772894983017 04/08/2009 00:00:00;842,297291910394 04/08/2009 00:00:00;842,297291910394 04/08/2009 00:00:00;842,297291910394 05/08/2009 00:00:00;844,100803768137 05/08/2009 00:00:00;844,100803768137 05/08/2009 00:00:00;844,100803768137 06/08/2009 00:00:00;843,449535597285 06/08/2009 00:00:00;843,449535597285 06/08/2009 00:00:00;843,449535597285 07/08/2009 00:00:00;844,079333388878 07/08/2009 00:00:00;844,079333388878 07/08/2009 00:00:00;844,079333388878 10/08/2009 00:00:00;846,018824315259 10/08/2009 00:00:00;846,018824315259 10/08/2009 00:00:00;846,018824315259 11/08/2009 00:00:00;839,026637469964 11/08/2009 00:00:00;839,026637469964 11/08/2009 00:00:00;839,026637469964 12/08/2009 00:00:00;844,379918698501 12/08/2009 00:00:00;844,379918698501 12/08/2009 00:00:00;844,379918698501 13/08/2009 00:00:00;851,457987060832 13/08/2009 00:00:00;851,457987060832 13/08/2009 00:00:00;851,457987060832 14/08/2009 00:00:00;852,610230747722 14/08/2009 00:00:00;852,610230747722 14/08/2009 00:00:00;852,610230747722 17/08/2009 00:00:00;836,793718027045 17/08/2009 00:00:00;836,793718027045 17/08/2009 00:00:00;836,793718027045 18/08/2009 00:00:00;841,982393014597 18/08/2009 00:00:00;841,982393014597 18/08/2009 00:00:00;841,982393014597 19/08/2009 00:00:00;840,121626812165 19/08/2009 00:00:00;840,121626812165 19/08/2009 00:00:00;840,121626812165 20/08/2009 00:00:00;851,715631611937 20/08/2009 00:00:00;851,715631611937 20/08/2009 00:00:00;851,715631611937 21/08/2009 00:00:00;867,202931850646 21/08/2009 00:00:00;867,202931850646 21/08/2009 00:00:00;867,202931850646 24/08/2009 00:00:00;874,209432282113 24/08/2009 00:00:00;874,209432282113 24/08/2009 00:00:00;874,209432282113 25/08/2009 00:00:00;878,467724168450 25/08/2009 00:00:00;878,467724168450 25/08/2009 00:00:00;878,467724168450 26/08/2009 00:00:00;876,979111206503 26/08/2009 00:00:00;876,979111206503 26/08/2009 00:00:00;876,979111206503 27/08/2009 00:00:00;875,261480865796 27/08/2009 00:00:00;875,261480865796 27/08/2009 00:00:00;875,261480865796 28/08/2009 00:00:00;882,819054364907 28/08/2009 00:00:00;882,819054364907 28/08/2009 00:00:00;882,819054364907 31/08/2009 00:00:00;878,954386098316 31/08/2009 00:00:00;878,954386098316 31/08/2009 00:00:00;878,954386098316 01/09/2009 00:00:00;867,968708710878 01/09/2009 00:00:00;867,968708710878 01/09/2009 00:00:00;867,968708710878 02/09/2009 00:00:00;863,223754894674 02/09/2009 00:00:00;863,223754894674 02/09/2009 00:00:00;863,223754894674 03/09/2009 00:00:00;863,889336651698 03/09/2009 00:00:00;863,889336651698 03/09/2009 00:00:00;863,889336651698 04/09/2009 00:00:00;878,668114374865 04/09/2009 00:00:00;878,668114374865 04/09/2009 00:00:00;878,668114374865 07/09/2009 00:00:00;895,822947402677 07/09/2009 00:00:00;895,822947402677 07/09/2009 00:00:00;895,822947402677 08/09/2009 00:00:00;903,001210868215 08/09/2009 00:00:00;903,001210868215 08/09/2009 00:00:00;903,001210868215 09/09/2009 00:00:00;909,184680094760 09/09/2009 00:00:00;909,184680094760 09/09/2009 00:00:00;909,184680094760 10/09/2009 00:00:00;914,459236599348 10/09/2009 00:00:00;914,459236599348 10/09/2009 00:00:00;914,459236599348 11/09/2009 00:00:00;918,059103521747 11/09/2009 00:00:00;918,059103521747 11/09/2009 00:00:00;918,059103521747 14/09/2009 00:00:00;915,117661563286 14/09/2009 00:00:00;915,117661563286 14/09/2009 00:00:00;915,117661563286 15/09/2009 00:00:00;921,723381581922 15/09/2009 00:00:00;921,723381581922 15/09/2009 00:00:00;921,723381581922 16/09/2009 00:00:00;927,455972844031 16/09/2009 00:00:00;927,455972844031 16/09/2009 00:00:00;927,455972844031 17/09/2009 00:00:00;935,779323203374 17/09/2009 00:00:00;935,779323203374 17/09/2009 00:00:00;935,779323203374 18/09/2009 00:00:00;932,494355176772 18/09/2009 00:00:00;932,494355176772 18/09/2009 00:00:00;932,494355176772 21/09/2009 00:00:00;933,775421139216 21/09/2009 00:00:00;933,775421139216 21/09/2009 00:00:00;933,775421139216 22/09/2009 00:00:00;940,302416433903 22/09/2009 00:00:00;940,302416433903 22/09/2009 00:00:00;940,302416433903 23/09/2009 00:00:00;943,802088253093 23/09/2009 00:00:00;943,802088253093 23/09/2009 00:00:00;943,802088253093 24/09/2009 00:00:00;932,115045143199 24/09/2009 00:00:00;932,115045143199 24/09/2009 00:00:00;932,115045143199 25/09/2009 00:00:00;929,889282493366 25/09/2009 00:00:00;929,889282493366 25/09/2009 00:00:00;929,889282493366 28/09/2009 00:00:00;939,193113505529 28/09/2009 00:00:00;939,193113505529 28/09/2009 00:00:00;939,193113505529 29/09/2009 00:00:00;942,699942117806 29/09/2009 00:00:00;942,699942117806 29/09/2009 00:00:00;942,699942117806 30/09/2009 00:00:00;941,676520706468 30/09/2009 00:00:00;941,676520706468 30/09/2009 00:00:00;941,676520706468 01/10/2009 00:00:00;934,290710241428 01/10/2009 00:00:00;934,290710241428 01/10/2009 00:00:00;934,290710241428 02/10/2009 00:00:00;916,348629974125 02/10/2009 00:00:00;916,348629974125 02/10/2009 00:00:00;916,348629974125 05/10/2009 00:00:00;920,227611826889 05/10/2009 00:00:00;920,227611826889 05/10/2009 00:00:00;920,227611826889 06/10/2009 00:00:00;940,037615089710 06/10/2009 00:00:00;940,037615089710 06/10/2009 00:00:00;940,037615089710 07/10/2009 00:00:00;939,500855608239 07/10/2009 00:00:00;939,500855608239 07/10/2009 00:00:00;939,500855608239 08/10/2009 00:00:00;953,098762472170 08/10/2009 00:00:00;953,098762472170 08/10/2009 00:00:00;953,098762472170 09/10/2009 00:00:00;953,027194541307 09/10/2009 00:00:00;953,027194541307 09/10/2009 00:00:00;953,027194541307 12/10/2009 00:00:00;960,971234867077 12/10/2009 00:00:00;960,971234867077 12/10/2009 00:00:00;960,971234867077 13/10/2009 00:00:00;955,310211535830 13/10/2009 00:00:00;955,310211535830 13/10/2009 00:00:00;955,310211535830 14/10/2009 00:00:00;966,381770440304 14/10/2009 00:00:00;966,381770440304 14/10/2009 00:00:00;966,381770440304 15/10/2009 00:00:00;964,928941443789 15/10/2009 00:00:00;964,928941443789 15/10/2009 00:00:00;964,928941443789 16/10/2009 00:00:00;956,691472601481 16/10/2009 00:00:00;956,691472601481 16/10/2009 00:00:00;956,691472601481 19/10/2009 00:00:00;962,187889691744 19/10/2009 00:00:00;962,187889691744 19/10/2009 00:00:00;962,187889691744 20/10/2009 00:00:00;957,199604910607 20/10/2009 00:00:00;957,199604910607 20/10/2009 00:00:00;957,199604910607 21/10/2009 00:00:00;954,730511295841 21/10/2009 00:00:00;954,730511295841 21/10/2009 00:00:00;954,730511295841 22/10/2009 00:00:00;941,590639189432 22/10/2009 00:00:00;941,590639189432 22/10/2009 00:00:00;941,590639189432 23/10/2009 00:00:00;942,921802703480 23/10/2009 00:00:00;942,921802703480 23/10/2009 00:00:00;942,921802703480 26/10/2009 00:00:00;930,275749320024 26/10/2009 00:00:00;930,275749320024 26/10/2009 00:00:00;930,275749320024 27/10/2009 00:00:00;926,904899776386 27/10/2009 00:00:00;926,904899776386 27/10/2009 00:00:00;926,904899776386 28/10/2009 00:00:00;905,563342793101 28/10/2009 00:00:00;905,563342793101 28/10/2009 00:00:00;905,563342793101 29/10/2009 00:00:00;918,087730694090 29/10/2009 00:00:00;918,087730694090 29/10/2009 00:00:00;918,087730694090 30/10/2009 00:00:00;908,776742888841 30/10/2009 00:00:00;908,776742888841 30/10/2009 00:00:00;908,776742888841 02/11/2009 00:00:00;908,533411923907 02/11/2009 00:00:00;908,533411923907 02/11/2009 00:00:00;908,533411923907 03/11/2009 00:00:00;900,410451770980 03/11/2009 00:00:00;900,410451770980 03/11/2009 00:00:00;900,410451770980 04/11/2009 00:00:00;919,146936070859 04/11/2009 00:00:00;919,146936070859 04/11/2009 00:00:00;919,146936070859 05/11/2009 00:00:00;926,611471259849 05/11/2009 00:00:00;926,611471259849 05/11/2009 00:00:00;926,611471259849 06/11/2009 00:00:00;930,826822387667 06/11/2009 00:00:00;930,826822387667 06/11/2009 00:00:00;930,826822387667 09/11/2009 00:00:00;938,964096126767 09/11/2009 00:00:00;938,964096126767 09/11/2009 00:00:00;938,964096126767 10/11/2009 00:00:00;931,635540006417 10/11/2009 00:00:00;931,635540006417 10/11/2009 00:00:00;931,635540006417 12/11/2009 00:00:00;942,091614705471 12/11/2009 00:00:00;942,091614705471 12/11/2009 00:00:00;942,091614705471 13/11/2009 00:00:00;940,373689279807 13/11/2009 00:00:00;940,373689279807 13/11/2009 00:00:00;940,373689279807 16/11/2009 00:00:00;945,779044594029 16/11/2009 00:00:00;945,779044594029 16/11/2009 00:00:00;945,779044594029 17/11/2009 00:00:00;944,549901297843 17/11/2009 00:00:00;944,549901297843 17/11/2009 00:00:00;944,549901297843 18/11/2009 00:00:00;947,008187890215 18/11/2009 00:00:00;947,008187890215 18/11/2009 00:00:00;947,008187890215 19/11/2009 00:00:00;931,029325039795 19/11/2009 00:00:00;931,029325039795 19/11/2009 00:00:00;931,029325039795 20/11/2009 00:00:00;927,859429170684 20/11/2009 00:00:00;927,859429170684 20/11/2009 00:00:00;927,859429170684 23/11/2009 00:00:00;936,952214373464 23/11/2009 00:00:00;936,952214373464 23/11/2009 00:00:00;936,952214373464 24/11/2009 00:00:00;930,044572808348 24/11/2009 00:00:00;930,044572808348 24/11/2009 00:00:00;930,044572808348 25/11/2009 00:00:00;931,712182426565 25/11/2009 00:00:00;931,712182426565 25/11/2009 00:00:00;931,712182426565 26/11/2009 00:00:00;910,708926804016 26/11/2009 00:00:00;910,708926804016 26/11/2009 00:00:00;910,708926804016 27/11/2009 00:00:00;920,470193448582 27/11/2009 00:00:00;920,470193448582 27/11/2009 00:00:00;920,470193448582 30/11/2009 00:00:00;911,190520961001 30/11/2009 00:00:00;911,190520961001 30/11/2009 00:00:00;911,190520961001 01/12/2009 00:00:00;927,658165940899 01/12/2009 00:00:00;927,658165940899 01/12/2009 00:00:00;927,658165940899 02/12/2009 00:00:00;930,748994112595 02/12/2009 00:00:00;930,748994112595 02/12/2009 00:00:00;930,748994112595 03/12/2009 00:00:00;928,693233979792 03/12/2009 00:00:00;928,693233979792 03/12/2009 00:00:00;928,693233979792 04/12/2009 00:00:00;935,083341525461 04/12/2009 00:00:00;935,083341525461 04/12/2009 00:00:00;935,083341525461 07/12/2009 00:00:00;938,547944266758 07/12/2009 00:00:00;938,547944266758 07/12/2009 00:00:00;938,547944266758 08/12/2009 00:00:00;932,625054933089 08/12/2009 00:00:00;932,625054933089 08/12/2009 00:00:00;932,625054933089 09/12/2009 00:00:00;924,531397906741 09/12/2009 00:00:00;924,531397906741 09/12/2009 00:00:00;924,531397906741 10/12/2009 00:00:00;932,675370740535 10/12/2009 00:00:00;932,675370740535 10/12/2009 00:00:00;932,675370740535 11/12/2009 00:00:00;935,787762829708 11/12/2009 00:00:00;935,787762829708 11/12/2009 00:00:00;935,787762829708 14/12/2009 00:00:00;939,561448388174 14/12/2009 00:00:00;939,561448388174 14/12/2009 00:00:00;939,561448388174 15/12/2009 00:00:00;943,500457313964 15/12/2009 00:00:00;943,500457313964 15/12/2009 00:00:00;943,500457313964 16/12/2009 00:00:00;954,656190622039 16/12/2009 00:00:00;954,656190622039 16/12/2009 00:00:00;954,656190622039 17/12/2009 00:00:00;951,435978945481 17/12/2009 00:00:00;951,435978945481 17/12/2009 00:00:00;951,435978945481 18/12/2009 00:00:00;949,962444584556 18/12/2009 00:00:00;949,962444584556 18/12/2009 00:00:00;949,962444584556 21/12/2009 00:00:00;957,495439756504 21/12/2009 00:00:00;957,495439756504 21/12/2009 00:00:00;957,495439756504 22/12/2009 00:00:00;960,758779268015 22/12/2009 00:00:00;960,758779268015 22/12/2009 00:00:00;960,758779268015 23/12/2009 00:00:00;961,441636654786 23/12/2009 00:00:00;961,441636654786 23/12/2009 00:00:00;961,441636654786 24/12/2009 00:00:00;959,464944219398 24/12/2009 00:00:00;959,464944219398 24/12/2009 00:00:00;959,464944219398 28/12/2009 00:00:00;959,249305044629 28/12/2009 00:00:00;959,249305044629 28/12/2009 00:00:00;959,249305044629 29/12/2009 00:00:00;964,568404688943 29/12/2009 00:00:00;964,568404688943 29/12/2009 00:00:00;964,568404688943 30/12/2009 00:00:00;965,064374790913 30/12/2009 00:00:00;965,064374790913 30/12/2009 00:00:00;965,064374790913 31/12/2009 00:00:00;965,883803655037 31/12/2009 00:00:00;965,883803655037 31/12/2009 00:00:00;965,883803655037 04/01/2010 00:00:00;981,172621146194 04/01/2010 00:00:00;981,172621146194 04/01/2010 00:00:00;981,172621146194 05/01/2010 00:00:00;987,986819068910 05/01/2010 00:00:00;987,986819068910 05/01/2010 00:00:00;987,986819068910 06/01/2010 00:00:00;988,655300510696 06/01/2010 00:00:00;988,655300510696 06/01/2010 00:00:00;988,655300510696 07/01/2010 00:00:00;991,868324214761 07/01/2010 00:00:00;991,868324214761 07/01/2010 00:00:00;991,868324214761 08/01/2010 00:00:00;995,548566130827 08/01/2010 00:00:00;995,548566130827 08/01/2010 00:00:00;995,548566130827 11/01/2010 00:00:00;999,940417323633 11/01/2010 00:00:00;999,940417323633 11/01/2010 00:00:00;999,940417323633 12/01/2010 00:00:00;988,950007382881 12/01/2010 00:00:00;988,950007382881 12/01/2010 00:00:00;988,950007382881 13/01/2010 00:00:00;990,581677138636 13/01/2010 00:00:00;990,581677138636 13/01/2010 00:00:00;990,581677138636 14/01/2010 00:00:00;999,947605296125 14/01/2010 00:00:00;999,947605296125 14/01/2010 00:00:00;999,947605296125 15/01/2010 00:00:00;997,460566813783 15/01/2010 00:00:00;997,460566813783 15/01/2010 00:00:00;997,460566813783 18/01/2010 00:00:00;999,358191551755 18/01/2010 00:00:00;999,358191551755 18/01/2010 00:00:00;999,358191551755 19/01/2010 00:00:00;1000,565770930464 19/01/2010 00:00:00;1000,565770930464 19/01/2010 00:00:00;1000,565770930464 20/01/2010 00:00:00;1004,303516626468 20/01/2010 00:00:00;1004,303516626468 20/01/2010 00:00:00;1004,303516626468 21/01/2010 00:00:00;996,461438637351 21/01/2010 00:00:00;996,461438637351 21/01/2010 00:00:00;996,461438637351 22/01/2010 00:00:00;984,888802924721 22/01/2010 00:00:00;984,888802924721 22/01/2010 00:00:00;984,888802924721 25/01/2010 00:00:00;986,858307387616 25/01/2010 00:00:00;986,858307387616 25/01/2010 00:00:00;986,858307387616 26/01/2010 00:00:00;987,972443123925 26/01/2010 00:00:00;987,972443123925 26/01/2010 00:00:00;987,972443123925 27/01/2010 00:00:00;981,747658945579 27/01/2010 00:00:00;981,747658945579 27/01/2010 00:00:00;981,747658945579 28/01/2010 00:00:00;979,576891252899 28/01/2010 00:00:00;979,576891252899 28/01/2010 00:00:00;979,576891252899 29/01/2010 00:00:00;983,875298803304 29/01/2010 00:00:00;983,875298803304 29/01/2010 00:00:00;983,875298803304 01/02/2010 00:00:00;988,921255492911 01/02/2010 00:00:00;988,921255492911 01/02/2010 00:00:00;988,921255492911 02/02/2010 00:00:00;1001,313320069664 02/02/2010 00:00:00;1001,313320069664 02/02/2010 00:00:00;1001,313320069664 03/02/2010 00:00:00;999,660086396432 03/02/2010 00:00:00;999,660086396432 03/02/2010 00:00:00;999,660086396432 04/02/2010 00:00:00;978,728710498806 04/02/2010 00:00:00;978,728710498806 04/02/2010 00:00:00;978,728710498806 05/02/2010 00:00:00;958,077665528380 05/02/2010 00:00:00;958,077665528380 05/02/2010 00:00:00;958,077665528380 08/02/2010 00:00:00;954,857453851822 08/02/2010 00:00:00;954,857453851822 08/02/2010 00:00:00;954,857453851822 09/02/2010 00:00:00;959,134297484751 09/02/2010 00:00:00;959,134297484751 09/02/2010 00:00:00;959,134297484751 10/02/2010 00:00:00;963,935863109618 10/02/2010 00:00:00;963,935863109618 10/02/2010 00:00:00;963,935863109618 11/02/2010 00:00:00;964,812795753681 11/02/2010 00:00:00;964,812795753681 11/02/2010 00:00:00;964,812795753681 12/02/2010 00:00:00;958,933034254966 12/02/2010 00:00:00;958,933034254966 12/02/2010 00:00:00;958,933034254966 15/02/2010 00:00:00;959,357124632012 15/02/2010 00:00:00;959,357124632012 15/02/2010 00:00:00;959,357124632012 16/02/2010 00:00:00;966,969187501375 16/02/2010 00:00:00;966,969187501375 16/02/2010 00:00:00;966,969187501375 17/02/2010 00:00:00;981,855478532963 17/02/2010 00:00:00;981,855478532963 17/02/2010 00:00:00;981,855478532963 18/02/2010 00:00:00;988,454037280910 18/02/2010 00:00:00;988,454037280910 18/02/2010 00:00:00;988,454037280910 19/02/2010 00:00:00;992,508053766576 19/02/2010 00:00:00;992,508053766576 19/02/2010 00:00:00;992,508053766576 22/02/2010 00:00:00;991,458609782698 22/02/2010 00:00:00;991,458609782698 22/02/2010 00:00:00;991,458609782698 23/02/2010 00:00:00;987,569916664355 23/02/2010 00:00:00;987,569916664355 23/02/2010 00:00:00;987,569916664355 24/02/2010 00:00:00;989,021887107803 24/02/2010 00:00:00;989,021887107803 24/02/2010 00:00:00;989,021887107803 25/02/2010 00:00:00;984,076562033089 25/02/2010 00:00:00;984,076562033089 25/02/2010 00:00:00;984,076562033089 26/02/2010 00:00:00;995,879212865472 26/02/2010 00:00:00;995,879212865472 26/02/2010 00:00:00;995,879212865472 01/03/2010 00:00:00;1008,508480534473 01/03/2010 00:00:00;1008,508480534473 01/03/2010 00:00:00;1008,508480534473 02/03/2010 00:00:00;1011,469925201307 02/03/2010 00:00:00;1011,469925201307 02/03/2010 00:00:00;1011,469925201307 03/03/2010 00:00:00;1013,798828288817 03/03/2010 00:00:00;1013,798828288817 03/03/2010 00:00:00;1013,798828288817 04/03/2010 00:00:00;1016,242738936205 04/03/2010 00:00:00;1016,242738936205 04/03/2010 00:00:00;1016,242738936205 05/03/2010 00:00:00;1020,440514871718 05/03/2010 00:00:00;1020,440514871718 05/03/2010 00:00:00;1020,440514871718 08/03/2010 00:00:00;1019,340755080393 08/03/2010 00:00:00;1019,340755080393 08/03/2010 00:00:00;1019,340755080393 09/03/2010 00:00:00;1018,844784978423 09/03/2010 00:00:00;1018,844784978423 09/03/2010 00:00:00;1018,844784978423 10/03/2010 00:00:00;1023,567282905875 10/03/2010 00:00:00;1023,567282905875 10/03/2010 00:00:00;1023,567282905875 11/03/2010 00:00:00;1023,193508336275 11/03/2010 00:00:00;1023,193508336275 11/03/2010 00:00:00;1023,193508336275 12/03/2010 00:00:00;1023,854801805568 12/03/2010 00:00:00;1023,854801805568 12/03/2010 00:00:00;1023,854801805568 15/03/2010 00:00:00;1021,303071570795 15/03/2010 00:00:00;1021,303071570795 15/03/2010 00:00:00;1021,303071570795 16/03/2010 00:00:00;1029,813631001698 16/03/2010 00:00:00;1029,813631001698 16/03/2010 00:00:00;1029,813631001698 17/03/2010 00:00:00;1033,378865357887 17/03/2010 00:00:00;1033,378865357887 17/03/2010 00:00:00;1033,378865357887 18/03/2010 00:00:00;1037,943227890508 18/03/2010 00:00:00;1037,943227890508 18/03/2010 00:00:00;1037,943227890508 19/03/2010 00:00:00;1040,494958125280 19/03/2010 00:00:00;1040,494958125280 19/03/2010 00:00:00;1040,494958125280 22/03/2010 00:00:00;1040,322446785465 22/03/2010 00:00:00;1040,322446785465 22/03/2010 00:00:00;1040,322446785465 23/03/2010 00:00:00;1045,217456052732 23/03/2010 00:00:00;1045,217456052732 23/03/2010 00:00:00;1045,217456052732 24/03/2010 00:00:00;1046,252524091626 24/03/2010 00:00:00;1046,252524091626 24/03/2010 00:00:00;1046,252524091626 25/03/2010 00:00:00;1051,003773909047 25/03/2010 00:00:00;1051,003773909047 25/03/2010 00:00:00;1051,003773909047 26/03/2010 00:00:00;1054,094602080743 26/03/2010 00:00:00;1054,094602080743 26/03/2010 00:00:00;1054,094602080743 29/03/2010 00:00:00;1054,130541943205 29/03/2010 00:00:00;1054,130541943205 29/03/2010 00:00:00;1054,130541943205 30/03/2010 00:00:00;1045,864373577040 30/03/2010 00:00:00;1045,864373577040 30/03/2010 00:00:00;1045,864373577040 31/03/2010 00:00:00;1046,310027871564 31/03/2010 00:00:00;1046,310027871564 31/03/2010 00:00:00;1046,310027871564 01/04/2010 00:00:00;1059,284318220195 01/04/2010 00:00:00;1059,284318220195 01/04/2010 00:00:00;1059,284318220195 06/04/2010 00:00:00;1066,874817172081 06/04/2010 00:00:00;1066,874817172081 06/04/2010 00:00:00;1066,874817172081 07/04/2010 00:00:00;1063,309582815892 07/04/2010 00:00:00;1063,309582815892 07/04/2010 00:00:00;1063,309582815892 08/04/2010 00:00:00;1055,963474928745 08/04/2010 00:00:00;1055,963474928745 08/04/2010 00:00:00;1055,963474928745 09/04/2010 00:00:00;1066,831689337127 09/04/2010 00:00:00;1066,831689337127 09/04/2010 00:00:00;1066,831689337127 12/04/2010 00:00:00;1070,159720601070 12/04/2010 00:00:00;1070,159720601070 12/04/2010 00:00:00;1070,159720601070 13/04/2010 00:00:00;1065,552230233495 13/04/2010 00:00:00;1065,552230233495 13/04/2010 00:00:00;1065,552230233495 14/04/2010 00:00:00;1074,860654611045 14/04/2010 00:00:00;1074,860654611045 14/04/2010 00:00:00;1074,860654611045 15/04/2010 00:00:00;1084,032507511241 15/04/2010 00:00:00;1084,032507511241 15/04/2010 00:00:00;1084,032507511241 16/04/2010 00:00:00;1075,133797565753 16/04/2010 00:00:00;1075,133797565753 16/04/2010 00:00:00;1075,133797565753 19/04/2010 00:00:00;1067,888321293498 19/04/2010 00:00:00;1067,888321293498 19/04/2010 00:00:00;1067,888321293498 20/04/2010 00:00:00;1081,408897551545 20/04/2010 00:00:00;1081,408897551545 20/04/2010 00:00:00;1081,408897551545 21/04/2010 00:00:00;1078,109618177572 21/04/2010 00:00:00;1078,109618177572 21/04/2010 00:00:00;1078,109618177572 22/04/2010 00:00:00;1070,770698262916 22/04/2010 00:00:00;1070,770698262916 22/04/2010 00:00:00;1070,770698262916 23/04/2010 00:00:00;1081,099814734375 23/04/2010 00:00:00;1081,099814734375 23/04/2010 00:00:00;1081,099814734375 26/04/2010 00:00:00;1086,864568673213 26/04/2010 00:00:00;1086,864568673213 26/04/2010 00:00:00;1086,864568673213 27/04/2010 00:00:00;1071,626066989502 27/04/2010 00:00:00;1071,626066989502 27/04/2010 00:00:00;1071,626066989502 28/04/2010 00:00:00;1054,324617200496 28/04/2010 00:00:00;1054,324617200496 28/04/2010 00:00:00;1054,324617200496 29/04/2010 00:00:00;1072,603631248457 29/04/2010 00:00:00;1072,603631248457 29/04/2010 00:00:00;1072,603631248457 30/04/2010 00:00:00;1074,436564233998 30/04/2010 00:00:00;1074,436564233998 30/04/2010 00:00:00;1074,436564233998 03/05/2010 00:00:00;1080,129438447912 03/05/2010 00:00:00;1080,129438447912 03/05/2010 00:00:00;1080,129438447912 04/05/2010 00:00:00;1057,458573207146 04/05/2010 00:00:00;1057,458573207146 04/05/2010 00:00:00;1057,458573207146 05/05/2010 00:00:00;1042,795109322820 05/05/2010 00:00:00;1042,795109322820 05/05/2010 00:00:00;1042,795109322820 06/05/2010 00:00:00;1039,934296270878 06/05/2010 00:00:00;1039,934296270878 06/05/2010 00:00:00;1039,934296270878 07/05/2010 00:00:00;1003,706914909603 07/05/2010 00:00:00;1003,706914909603 07/05/2010 00:00:00;1003,706914909603 10/05/2010 00:00:00;1052,764827169663 10/05/2010 00:00:00;1052,764827169663 10/05/2010 00:00:00;1052,764827169663 11/05/2010 00:00:00;1050,996585936553 11/05/2010 00:00:00;1050,996585936553 11/05/2010 00:00:00;1050,996585936553 12/05/2010 00:00:00;1076,434820586861 12/05/2010 00:00:00;1076,434820586861 12/05/2010 00:00:00;1076,434820586861 14/05/2010 00:00:00;1056,603204480560 14/05/2010 00:00:00;1056,603204480560 14/05/2010 00:00:00;1056,603204480560 17/05/2010 00:00:00;1043,219199699866 17/05/2010 00:00:00;1043,219199699866 17/05/2010 00:00:00;1043,219199699866 18/05/2010 00:00:00;1054,993098642281 18/05/2010 00:00:00;1054,993098642281 18/05/2010 00:00:00;1054,993098642281 19/05/2010 00:00:00;1035,197422398441 19/05/2010 00:00:00;1035,197422398441 19/05/2010 00:00:00;1035,197422398441 20/05/2010 00:00:00;1013,626316948999 20/05/2010 00:00:00;1013,626316948999 20/05/2010 00:00:00;1013,626316948999 21/05/2010 00:00:00;1009,291969536132 21/05/2010 00:00:00;1009,291969536132 21/05/2010 00:00:00;1009,291969536132 25/05/2010 00:00:00;983,846546913332 25/05/2010 00:00:00;983,846546913332 25/05/2010 00:00:00;983,846546913332 26/05/2010 00:00:00;1004,777922810957 26/05/2010 00:00:00;1004,777922810957 26/05/2010 00:00:00;1004,777922810957 27/05/2010 00:00:00;1026,205268810553 27/05/2010 00:00:00;1026,205268810553 27/05/2010 00:00:00;1026,205268810553 28/05/2010 00:00:00;1028,483856090617 28/05/2010 00:00:00;1028,483856090617 28/05/2010 00:00:00;1028,483856090617 31/05/2010 00:00:00;1034,528940956655 31/05/2010 00:00:00;1034,528940956655 31/05/2010 00:00:00;1034,528940956655 01/06/2010 00:00:00;1029,899886671603 01/06/2010 00:00:00;1029,899886671603 01/06/2010 00:00:00;1029,899886671603 02/06/2010 00:00:00;1028,562923788033 02/06/2010 00:00:00;1028,562923788033 02/06/2010 00:00:00;1028,562923788033 03/06/2010 00:00:00;1045,828433714577 03/06/2010 00:00:00;1045,828433714577 03/06/2010 00:00:00;1045,828433714577 04/06/2010 00:00:00;1036,520009337027 04/06/2010 00:00:00;1036,520009337027 04/06/2010 00:00:00;1036,520009337027 07/06/2010 00:00:00;1023,301327923657 07/06/2010 00:00:00;1023,301327923657 07/06/2010 00:00:00;1023,301327923657 08/06/2010 00:00:00;1015,142979144877 08/06/2010 00:00:00;1015,142979144877 08/06/2010 00:00:00;1015,142979144877 09/06/2010 00:00:00;1032,113782199237 09/06/2010 00:00:00;1032,113782199237 09/06/2010 00:00:00;1032,113782199237 10/06/2010 00:00:00;1045,814057769592 10/06/2010 00:00:00;1045,814057769592 10/06/2010 00:00:00;1045,814057769592 11/06/2010 00:00:00;1046,712554331131 11/06/2010 00:00:00;1046,712554331131 11/06/2010 00:00:00;1046,712554331131 14/06/2010 00:00:00;1057,559204822037 14/06/2010 00:00:00;1057,559204822037 14/06/2010 00:00:00;1057,559204822037 15/06/2010 00:00:00;1062,497341924258 15/06/2010 00:00:00;1062,497341924258 15/06/2010 00:00:00;1062,497341924258 16/06/2010 00:00:00;1060,980679728379 16/06/2010 00:00:00;1060,980679728379 16/06/2010 00:00:00;1060,980679728379 17/06/2010 00:00:00;1064,653733671953 17/06/2010 00:00:00;1064,653733671953 17/06/2010 00:00:00;1064,653733671953 18/06/2010 00:00:00;1063,122695531090 18/06/2010 00:00:00;1063,122695531090 18/06/2010 00:00:00;1063,122695531090 21/06/2010 00:00:00;1062,914244328812 21/06/2010 00:00:00;1062,914244328812 21/06/2010 00:00:00;1062,914244328812 22/06/2010 00:00:00;1058,213310318837 22/06/2010 00:00:00;1058,213310318837 22/06/2010 00:00:00;1058,213310318837 23/06/2010 00:00:00;1051,391924423629 23/06/2010 00:00:00;1051,391924423629 23/06/2010 00:00:00;1051,391924423629 24/06/2010 00:00:00;1034,521752984162 24/06/2010 00:00:00;1034,521752984162 24/06/2010 00:00:00;1034,521752984162 25/06/2010 00:00:00;1029,907074644095 25/06/2010 00:00:00;1029,907074644095 25/06/2010 00:00:00;1029,907074644095 28/06/2010 00:00:00;1040,530897987739 28/06/2010 00:00:00;1040,530897987739 28/06/2010 00:00:00;1040,530897987739 29/06/2010 00:00:00;1020,303943394360 29/06/2010 00:00:00;1020,303943394360 29/06/2010 00:00:00;1020,303943394360 30/06/2010 00:00:00;1020,979612808638 30/06/2010 00:00:00;1020,979612808638 30/06/2010 00:00:00;1020,979612808638 01/07/2010 00:00:00;1000,795786050213 01/07/2010 00:00:00;1000,795786050213 01/07/2010 00:00:00;1000,795786050213 02/07/2010 00:00:00;1002,161500823753 02/07/2010 00:00:00;1002,161500823753 02/07/2010 00:00:00;1002,161500823753 05/07/2010 00:00:00;1005,367336555326 05/07/2010 00:00:00;1005,367336555326 05/07/2010 00:00:00;1005,367336555326 06/07/2010 00:00:00;1025,091133074242 06/07/2010 00:00:00;1025,091133074242 06/07/2010 00:00:00;1025,091133074242 07/07/2010 00:00:00;1028,117269493508 07/07/2010 00:00:00;1028,117269493508 07/07/2010 00:00:00;1028,117269493508 08/07/2010 00:00:00;1035,988099372594 08/07/2010 00:00:00;1035,988099372594 08/07/2010 00:00:00;1035,988099372594 09/07/2010 00:00:00;1038,963919984413 09/07/2010 00:00:00;1038,963919984413 09/07/2010 00:00:00;1038,963919984413 12/07/2010 00:00:00;1047,697306562577 12/07/2010 00:00:00;1047,697306562577 12/07/2010 00:00:00;1047,697306562577 13/07/2010 00:00:00;1063,891808587767 13/07/2010 00:00:00;1063,891808587767 13/07/2010 00:00:00;1063,891808587767 15/07/2010 00:00:00;1061,598845362718 15/07/2010 00:00:00;1061,598845362718 15/07/2010 00:00:00;1061,598845362718 16/07/2010 00:00:00;1050,040585595072 16/07/2010 00:00:00;1050,040585595072 16/07/2010 00:00:00;1050,040585595072 19/07/2010 00:00:00;1050,471863944611 19/07/2010 00:00:00;1050,471863944611 19/07/2010 00:00:00;1050,471863944611 20/07/2010 00:00:00;1042,636973927986 20/07/2010 00:00:00;1042,636973927986 20/07/2010 00:00:00;1042,636973927986 21/07/2010 00:00:00;1053,893338850954 21/07/2010 00:00:00;1053,893338850954 21/07/2010 00:00:00;1053,893338850954 22/07/2010 00:00:00;1063,676169412997 22/07/2010 00:00:00;1063,676169412997 22/07/2010 00:00:00;1063,676169412997 23/07/2010 00:00:00;1068,262095863095 23/07/2010 00:00:00;1068,262095863095 23/07/2010 00:00:00;1068,262095863095 26/07/2010 00:00:00;1073,387120250116 26/07/2010 00:00:00;1073,387120250116 26/07/2010 00:00:00;1073,387120250116 27/07/2010 00:00:00;1072,934277983100 27/07/2010 00:00:00;1072,934277983100 27/07/2010 00:00:00;1072,934277983100 28/07/2010 00:00:00;1072,840834340700 28/07/2010 00:00:00;1072,840834340700 28/07/2010 00:00:00;1072,840834340700 29/07/2010 00:00:00;1067,234215796693 29/07/2010 00:00:00;1067,234215796693 29/07/2010 00:00:00;1067,234215796693 30/07/2010 00:00:00;1060,434393818962 30/07/2010 00:00:00;1060,434393818962 30/07/2010 00:00:00;1060,434393818962 02/08/2010 00:00:00;1081,653288616280 02/08/2010 00:00:00;1081,653288616280 02/08/2010 00:00:00;1081,653288616280 03/08/2010 00:00:00;1080,043182778001 03/08/2010 00:00:00;1080,043182778001 03/08/2010 00:00:00;1080,043182778001 04/08/2010 00:00:00;1080,028806833016 04/08/2010 00:00:00;1080,028806833016 04/08/2010 00:00:00;1080,028806833016 05/08/2010 00:00:00;1080,761980027233 05/08/2010 00:00:00;1080,761980027233 05/08/2010 00:00:00;1080,761980027233 06/08/2010 00:00:00;1070,303480050912 06/08/2010 00:00:00;1070,303480050912 06/08/2010 00:00:00;1070,303480050912 09/08/2010 00:00:00;1075,486008217872 09/08/2010 00:00:00;1075,486008217872 09/08/2010 00:00:00;1075,486008217872 10/08/2010 00:00:00;1067,730185898663 10/08/2010 00:00:00;1067,730185898663 10/08/2010 00:00:00;1067,730185898663 11/08/2010 00:00:00;1047,280404158022 11/08/2010 00:00:00;1047,280404158022 11/08/2010 00:00:00;1047,280404158022 12/08/2010 00:00:00;1045,159952272789 12/08/2010 00:00:00;1045,159952272789 12/08/2010 00:00:00;1045,159952272789 13/08/2010 00:00:00;1045,713426154697 13/08/2010 00:00:00;1045,713426154697 13/08/2010 00:00:00;1045,713426154697 16/08/2010 00:00:00;1045,965005191928 16/08/2010 00:00:00;1045,965005191928 16/08/2010 00:00:00;1045,965005191928 17/08/2010 00:00:00;1060,369702066530 17/08/2010 00:00:00;1060,369702066530 17/08/2010 00:00:00;1060,369702066530 18/08/2010 00:00:00;1060,276258424130 18/08/2010 00:00:00;1060,276258424130 18/08/2010 00:00:00;1060,276258424130 19/08/2010 00:00:00;1052,944526481967 19/08/2010 00:00:00;1052,944526481967 19/08/2010 00:00:00;1052,944526481967 20/08/2010 00:00:00;1040,710597300045 20/08/2010 00:00:00;1040,710597300045 20/08/2010 00:00:00;1040,710597300045 23/08/2010 00:00:00;1043,743921691802 23/08/2010 00:00:00;1043,743921691802 23/08/2010 00:00:00;1043,743921691802 24/08/2010 00:00:00;1030,014894231477 24/08/2010 00:00:00;1030,014894231477 24/08/2010 00:00:00;1030,014894231477 25/08/2010 00:00:00;1022,280635829745 25/08/2010 00:00:00;1022,280635829745 25/08/2010 00:00:00;1022,280635829745 26/08/2010 00:00:00;1033,652008312589 26/08/2010 00:00:00;1033,652008312589 26/08/2010 00:00:00;1033,652008312589 27/08/2010 00:00:00;1040,437454345336 27/08/2010 00:00:00;1040,437454345336 27/08/2010 00:00:00;1040,437454345336 30/08/2010 00:00:00;1040,221815170567 30/08/2010 00:00:00;1040,221815170567 30/08/2010 00:00:00;1040,221815170567 31/08/2010 00:00:00;1041,055619979675 31/08/2010 00:00:00;1041,055619979675 31/08/2010 00:00:00;1041,055619979675 01/09/2010 00:00:00;1062,094815464686 01/09/2010 00:00:00;1062,094815464686 01/09/2010 00:00:00;1062,094815464686 02/09/2010 00:00:00;1067,298907549123 02/09/2010 00:00:00;1067,298907549123 02/09/2010 00:00:00;1067,298907549123 03/09/2010 00:00:00;1072,431119908637 03/09/2010 00:00:00;1072,431119908637 03/09/2010 00:00:00;1072,431119908637 06/09/2010 00:00:00;1077,362069038366 06/09/2010 00:00:00;1077,362069038366 06/09/2010 00:00:00;1077,362069038366 07/09/2010 00:00:00;1069,627810636633 07/09/2010 00:00:00;1069,627810636633 07/09/2010 00:00:00;1069,627810636633 08/09/2010 00:00:00;1074,530007876393 08/09/2010 00:00:00;1074,530007876393 08/09/2010 00:00:00;1074,530007876393 09/09/2010 00:00:00;1081,933619543479 09/09/2010 00:00:00;1081,933619543479 09/09/2010 00:00:00;1081,933619543479 10/09/2010 00:00:00;1082,652416792710 10/09/2010 00:00:00;1082,652416792710 10/09/2010 00:00:00;1082,652416792710 13/09/2010 00:00:00;1087,180839462870 13/09/2010 00:00:00;1087,180839462870 13/09/2010 00:00:00;1087,180839462870 14/09/2010 00:00:00;1085,211334999975 14/09/2010 00:00:00;1085,211334999975 14/09/2010 00:00:00;1085,211334999975 15/09/2010 00:00:00;1082,918371774926 15/09/2010 00:00:00;1082,918371774926 15/09/2010 00:00:00;1082,918371774926 16/09/2010 00:00:00;1079,209377968891 16/09/2010 00:00:00;1079,209377968891 16/09/2010 00:00:00;1079,209377968891 17/09/2010 00:00:00;1078,469016802182 17/09/2010 00:00:00;1078,469016802182 17/09/2010 00:00:00;1078,469016802182 20/09/2010 00:00:00;1088,596870043856 20/09/2010 00:00:00;1088,596870043856 20/09/2010 00:00:00;1088,596870043856 21/09/2010 00:00:00;1089,933832927427 21/09/2010 00:00:00;1089,933832927427 21/09/2010 00:00:00;1089,933832927427 22/09/2010 00:00:00;1084,923816100282 22/09/2010 00:00:00;1084,923816100282 22/09/2010 00:00:00;1084,923816100282 23/09/2010 00:00:00;1080,912927449569 23/09/2010 00:00:00;1080,912927449569 23/09/2010 00:00:00;1080,912927449569 24/09/2010 00:00:00;1087,892448739609 24/09/2010 00:00:00;1087,892448739609 24/09/2010 00:00:00;1087,892448739609 27/09/2010 00:00:00;1090,559186534258 27/09/2010 00:00:00;1090,559186534258 27/09/2010 00:00:00;1090,559186534258 28/09/2010 00:00:00;1082,106130883294 28/09/2010 00:00:00;1082,106130883294 28/09/2010 00:00:00;1082,106130883294 29/09/2010 00:00:00;1084,470973833266 29/09/2010 00:00:00;1084,470973833266 29/09/2010 00:00:00;1084,470973833266 30/09/2010 00:00:00;1084,420658025820 30/09/2010 00:00:00;1084,420658025820 30/09/2010 00:00:00;1084,420658025820 01/10/2010 00:00:00;1079,396265253690 01/10/2010 00:00:00;1079,396265253690 01/10/2010 00:00:00;1079,396265253690 04/10/2010 00:00:00;1080,366641540153 04/10/2010 00:00:00;1080,366641540153 04/10/2010 00:00:00;1080,366641540153 05/10/2010 00:00:00;1091,342675535920 05/10/2010 00:00:00;1091,342675535920 05/10/2010 00:00:00;1091,342675535920 06/10/2010 00:00:00;1096,388632225526 06/10/2010 00:00:00;1096,388632225526 06/10/2010 00:00:00;1096,388632225526 07/10/2010 00:00:00;1093,650014705954 07/10/2010 00:00:00;1093,650014705954 07/10/2010 00:00:00;1093,650014705954 08/10/2010 00:00:00;1091,874585500351 08/10/2010 00:00:00;1091,874585500351 08/10/2010 00:00:00;1091,874585500351 11/10/2010 00:00:00;1094,562887212478 11/10/2010 00:00:00;1094,562887212478 11/10/2010 00:00:00;1094,562887212478 12/10/2010 00:00:00;1094,807278277216 12/10/2010 00:00:00;1094,807278277216 12/10/2010 00:00:00;1094,807278277216 13/10/2010 00:00:00;1100,967370703132 13/10/2010 00:00:00;1100,967370703132 13/10/2010 00:00:00;1100,967370703132 14/10/2010 00:00:00;1104,259462104612 14/10/2010 00:00:00;1104,259462104612 14/10/2010 00:00:00;1104,259462104612 15/10/2010 00:00:00;1102,958439083503 15/10/2010 00:00:00;1102,958439083503 15/10/2010 00:00:00;1102,958439083503 18/10/2010 00:00:00;1104,331341829535 18/10/2010 00:00:00;1104,331341829535 18/10/2010 00:00:00;1104,331341829535 19/10/2010 00:00:00;1102,232453861779 19/10/2010 00:00:00;1102,232453861779 19/10/2010 00:00:00;1102,232453861779 20/10/2010 00:00:00;1102,203701971810 20/10/2010 00:00:00;1102,203701971810 20/10/2010 00:00:00;1102,203701971810 21/10/2010 00:00:00;1110,663945595266 21/10/2010 00:00:00;1110,663945595266 21/10/2010 00:00:00;1110,663945595266 22/10/2010 00:00:00;1110,052967933419 22/10/2010 00:00:00;1110,052967933419 22/10/2010 00:00:00;1110,052967933419 25/10/2010 00:00:00;1111,152727724743 25/10/2010 00:00:00;1111,152727724743 25/10/2010 00:00:00;1111,152727724743 26/10/2010 00:00:00;1108,615373434956 26/10/2010 00:00:00;1108,615373434956 26/10/2010 00:00:00;1108,615373434956 27/10/2010 00:00:00;1105,840816052921 27/10/2010 00:00:00;1105,840816052921 27/10/2010 00:00:00;1105,840816052921 28/10/2010 00:00:00;1115,228308127887 28/10/2010 00:00:00;1115,228308127887 28/10/2010 00:00:00;1115,228308127887 29/10/2010 00:00:00;1114,236367923947 29/10/2010 00:00:00;1114,236367923947 29/10/2010 00:00:00;1114,236367923947 02/11/2010 00:00:00;1122,071257940572 02/11/2010 00:00:00;1122,071257940572 02/11/2010 00:00:00;1122,071257940572 03/11/2010 00:00:00;1116,780910186227 03/11/2010 00:00:00;1116,780910186227 03/11/2010 00:00:00;1116,780910186227 04/11/2010 00:00:00;1118,872610181491 04/11/2010 00:00:00;1118,872610181491 04/11/2010 00:00:00;1118,872610181491 05/11/2010 00:00:00;1118,017241454905 05/11/2010 00:00:00;1118,017241454905 05/11/2010 00:00:00;1118,017241454905 08/11/2010 00:00:00;1127,275350025009 08/11/2010 00:00:00;1127,275350025009 08/11/2010 00:00:00;1127,275350025009 09/11/2010 00:00:00;1136,519082650128 09/11/2010 00:00:00;1136,519082650128 09/11/2010 00:00:00;1136,519082650128 10/11/2010 00:00:00;1128,849516000826 10/11/2010 00:00:00;1128,849516000826 10/11/2010 00:00:00;1128,849516000826 12/11/2010 00:00:00;1118,261632519644 12/11/2010 00:00:00;1118,261632519644 12/11/2010 00:00:00;1118,261632519644 15/11/2010 00:00:00;1125,140522194790 15/11/2010 00:00:00;1125,140522194790 15/11/2010 00:00:00;1125,140522194790 16/11/2010 00:00:00;1108,579433572493 16/11/2010 00:00:00;1108,579433572493 16/11/2010 00:00:00;1108,579433572493 17/11/2010 00:00:00;1110,469870337972 17/11/2010 00:00:00;1110,469870337972 17/11/2010 00:00:00;1110,469870337972 18/11/2010 00:00:00;1125,543048654360 18/11/2010 00:00:00;1125,543048654360 18/11/2010 00:00:00;1125,543048654360 19/11/2010 00:00:00;1129,942087819658 19/11/2010 00:00:00;1129,942087819658 19/11/2010 00:00:00;1129,942087819658 22/11/2010 00:00:00;1123,041634227034 22/11/2010 00:00:00;1123,041634227034 22/11/2010 00:00:00;1123,041634227034 23/11/2010 00:00:00;1114,624518438531 23/11/2010 00:00:00;1114,624518438531 23/11/2010 00:00:00;1114,624518438531 24/11/2010 00:00:00;1125,061454497374 24/11/2010 00:00:00;1125,061454497374 24/11/2010 00:00:00;1125,061454497374 25/11/2010 00:00:00;1129,122658955533 25/11/2010 00:00:00;1129,122658955533 25/11/2010 00:00:00;1129,122658955533 26/11/2010 00:00:00;1125,787439719098 26/11/2010 00:00:00;1125,787439719098 26/11/2010 00:00:00;1125,787439719098 29/11/2010 00:00:00;1109,096967591939 29/11/2010 00:00:00;1109,096967591939 29/11/2010 00:00:00;1109,096967591939 30/11/2010 00:00:00;1108,586621544985 30/11/2010 00:00:00;1108,586621544985 30/11/2010 00:00:00;1108,586621544985 01/12/2010 00:00:00;1129,841456204765 01/12/2010 00:00:00;1129,841456204765 01/12/2010 00:00:00;1129,841456204765 02/12/2010 00:00:00;1146,675687781770 02/12/2010 00:00:00;1146,675687781770 02/12/2010 00:00:00;1146,675687781770 03/12/2010 00:00:00;1149,558064751188 03/12/2010 00:00:00;1149,558064751188 03/12/2010 00:00:00;1149,558064751188 06/12/2010 00:00:00;1151,585072994022 06/12/2010 00:00:00;1151,585072994022 06/12/2010 00:00:00;1151,585072994022 07/12/2010 00:00:00;1160,915061289048 07/12/2010 00:00:00;1160,915061289048 07/12/2010 00:00:00;1160,915061289048 08/12/2010 00:00:00;1162,007633107880 08/12/2010 00:00:00;1162,007633107880 08/12/2010 00:00:00;1162,007633107880 09/12/2010 00:00:00;1160,692234141786 09/12/2010 00:00:00;1160,692234141786 09/12/2010 00:00:00;1160,692234141786 10/12/2010 00:00:00;1160,210639984801 10/12/2010 00:00:00;1160,210639984801 10/12/2010 00:00:00;1160,210639984801 13/12/2010 00:00:00;1162,769558192066 13/12/2010 00:00:00;1162,769558192066 13/12/2010 00:00:00;1162,769558192066 14/12/2010 00:00:00;1164,983453719699 14/12/2010 00:00:00;1164,983453719699 14/12/2010 00:00:00;1164,983453719699 15/12/2010 00:00:00;1166,924206292625 15/12/2010 00:00:00;1166,924206292625 15/12/2010 00:00:00;1166,924206292625 16/12/2010 00:00:00;1174,967547511527 16/12/2010 00:00:00;1174,967547511527 16/12/2010 00:00:00;1174,967547511527 17/12/2010 00:00:00;1179,115007639593 17/12/2010 00:00:00;1179,115007639593 17/12/2010 00:00:00;1179,115007639593 20/12/2010 00:00:00;1175,556961255897 20/12/2010 00:00:00;1175,556961255897 20/12/2010 00:00:00;1175,556961255897 21/12/2010 00:00:00;1187,417115868219 21/12/2010 00:00:00;1187,417115868219 21/12/2010 00:00:00;1187,417115868219 22/12/2010 00:00:00;1189,595071533391 22/12/2010 00:00:00;1189,595071533391 22/12/2010 00:00:00;1189,595071533391 23/12/2010 00:00:00;1187,632755042988 23/12/2010 00:00:00;1187,632755042988 23/12/2010 00:00:00;1187,632755042988 24/12/2010 00:00:00;1183,233715877690 24/12/2010 00:00:00;1183,233715877690 24/12/2010 00:00:00;1183,233715877690 27/12/2010 00:00:00;1178,856240629870 27/12/2010 00:00:00;1178,856240629870 27/12/2010 00:00:00;1178,856240629870 28/12/2010 00:00:00;1181,400782892150 28/12/2010 00:00:00;1181,400782892150 28/12/2010 00:00:00;1181,400782892150 29/12/2010 00:00:00;1185,576994910186 29/12/2010 00:00:00;1185,576994910186 29/12/2010 00:00:00;1185,576994910186 30/12/2010 00:00:00;1183,204963987721 30/12/2010 00:00:00;1183,204963987721 30/12/2010 00:00:00;1183,204963987721 31/12/2010 00:00:00;1176,843608332021 31/12/2010 00:00:00;1176,843608332021 31/12/2010 00:00:00;1176,843608332021 03/01/2011 00:00:00;1184,261595944091 03/01/2011 00:00:00;1184,261595944091 03/01/2011 00:00:00;1184,261595944091 04/01/2011 00:00:00;1186,921145766249 04/01/2011 00:00:00;1186,921145766249 04/01/2011 00:00:00;1186,921145766249 05/01/2011 00:00:00;1185,541055047724 05/01/2011 00:00:00;1185,541055047724 05/01/2011 00:00:00;1185,541055047724 06/01/2011 00:00:00;1188,811582531728 06/01/2011 00:00:00;1188,811582531728 06/01/2011 00:00:00;1188,811582531728 07/01/2011 00:00:00;1190,932034416961 07/01/2011 00:00:00;1190,932034416961 07/01/2011 00:00:00;1190,932034416961 10/01/2011 00:00:00;1180,653233752948 10/01/2011 00:00:00;1180,653233752948 10/01/2011 00:00:00;1180,653233752948 11/01/2011 00:00:00;1195,733600041828 11/01/2011 00:00:00;1195,733600041828 11/01/2011 00:00:00;1195,733600041828 12/01/2011 00:00:00;1199,607917215187 12/01/2011 00:00:00;1199,607917215187 12/01/2011 00:00:00;1199,607917215187 13/01/2011 00:00:00;1193,526892486687 13/01/2011 00:00:00;1193,526892486687 13/01/2011 00:00:00;1193,526892486687 14/01/2011 00:00:00;1193,843163276349 14/01/2011 00:00:00;1193,843163276349 14/01/2011 00:00:00;1193,843163276349 17/01/2011 00:00:00;1189,803522735667 17/01/2011 00:00:00;1189,803522735667 17/01/2011 00:00:00;1189,803522735667 18/01/2011 00:00:00;1192,829659154932 18/01/2011 00:00:00;1192,829659154932 18/01/2011 00:00:00;1192,829659154932 19/01/2011 00:00:00;1187,280544390864 19/01/2011 00:00:00;1187,280544390864 19/01/2011 00:00:00;1187,280544390864 20/01/2011 00:00:00;1177,361142351467 20/01/2011 00:00:00;1177,361142351467 20/01/2011 00:00:00;1177,361142351467 21/01/2011 00:00:00;1180,243519320886 21/01/2011 00:00:00;1180,243519320886 21/01/2011 00:00:00;1180,243519320886 24/01/2011 00:00:00;1177,878676370913 24/01/2011 00:00:00;1177,878676370913 24/01/2011 00:00:00;1177,878676370913 25/01/2011 00:00:00;1182,816813473135 25/01/2011 00:00:00;1182,816813473135 25/01/2011 00:00:00;1182,816813473135 26/01/2011 00:00:00;1191,902410703423 26/01/2011 00:00:00;1191,902410703423 26/01/2011 00:00:00;1191,902410703423 27/01/2011 00:00:00;1195,036366710073 27/01/2011 00:00:00;1195,036366710073 27/01/2011 00:00:00;1195,036366710073 28/01/2011 00:00:00;1189,997597992959 28/01/2011 00:00:00;1189,997597992959 28/01/2011 00:00:00;1189,997597992959 31/01/2011 00:00:00;1183,248091822674 31/01/2011 00:00:00;1183,248091822674 31/01/2011 00:00:00;1183,248091822674 01/02/2011 00:00:00;1195,057930627550 01/02/2011 00:00:00;1195,057930627550 01/02/2011 00:00:00;1195,057930627550 02/02/2011 00:00:00;1189,480063973512 02/02/2011 00:00:00;1189,480063973512 02/02/2011 00:00:00;1189,480063973512 03/02/2011 00:00:00;1188,631883219419 03/02/2011 00:00:00;1188,631883219419 03/02/2011 00:00:00;1188,631883219419 04/02/2011 00:00:00;1194,152246093518 04/02/2011 00:00:00;1194,152246093518 04/02/2011 00:00:00;1194,152246093518 07/02/2011 00:00:00;1200,197330959556 07/02/2011 00:00:00;1200,197330959556 07/02/2011 00:00:00;1200,197330959556 08/02/2011 00:00:00;1205,236099676669 08/02/2011 00:00:00;1205,236099676669 08/02/2011 00:00:00;1205,236099676669 09/02/2011 00:00:00;1203,625993838391 09/02/2011 00:00:00;1203,625993838391 09/02/2011 00:00:00;1203,625993838391 10/02/2011 00:00:00;1194,827915507795 10/02/2011 00:00:00;1194,827915507795 10/02/2011 00:00:00;1194,827915507795 11/02/2011 00:00:00;1203,151587653897 11/02/2011 00:00:00;1203,151587653897 11/02/2011 00:00:00;1203,151587653897 14/02/2011 00:00:00;1210,512071486029 14/02/2011 00:00:00;1210,512071486029 14/02/2011 00:00:00;1210,512071486029 15/02/2011 00:00:00;1207,902837471319 15/02/2011 00:00:00;1207,902837471319 15/02/2011 00:00:00;1207,902837471319 16/02/2011 00:00:00;1207,572190736672 16/02/2011 00:00:00;1207,572190736672 16/02/2011 00:00:00;1207,572190736672 17/02/2011 00:00:00;1205,559558438823 17/02/2011 00:00:00;1205,559558438823 17/02/2011 00:00:00;1205,559558438823 18/02/2011 00:00:00;1213,768223025049 18/02/2011 00:00:00;1213,768223025049 18/02/2011 00:00:00;1213,768223025049 21/02/2011 00:00:00;1201,678053292972 21/02/2011 00:00:00;1201,678053292972 21/02/2011 00:00:00;1201,678053292972 22/02/2011 00:00:00;1191,543012078806 22/02/2011 00:00:00;1191,543012078806 22/02/2011 00:00:00;1191,543012078806 23/02/2011 00:00:00;1186,396423774307 23/02/2011 00:00:00;1186,396423774307 23/02/2011 00:00:00;1186,396423774307 24/02/2011 00:00:00;1180,825745092762 24/02/2011 00:00:00;1180,825745092762 24/02/2011 00:00:00;1180,825745092762 25/02/2011 00:00:00;1195,467645059611 25/02/2011 00:00:00;1195,467645059611 25/02/2011 00:00:00;1195,467645059611 28/02/2011 00:00:00;1206,458055000362 28/02/2011 00:00:00;1206,458055000362 28/02/2011 00:00:00;1206,458055000362 01/03/2011 00:00:00;1210,641454990890 01/03/2011 00:00:00;1210,641454990890 01/03/2011 00:00:00;1210,641454990890 02/03/2011 00:00:00;1198,407525808968 02/03/2011 00:00:00;1198,407525808968 02/03/2011 00:00:00;1198,407525808968 03/03/2011 00:00:00;1202,727497276850 03/03/2011 00:00:00;1202,727497276850 03/03/2011 00:00:00;1202,727497276850 04/03/2011 00:00:00;1199,255706563061 04/03/2011 00:00:00;1199,255706563061 04/03/2011 00:00:00;1199,255706563061 07/03/2011 00:00:00;1199,370714122938 07/03/2011 00:00:00;1199,370714122938 07/03/2011 00:00:00;1199,370714122938 08/03/2011 00:00:00;1200,154203124600 08/03/2011 00:00:00;1200,154203124600 08/03/2011 00:00:00;1200,154203124600 09/03/2011 00:00:00;1204,567618234883 09/03/2011 00:00:00;1204,567618234883 09/03/2011 00:00:00;1204,567618234883 10/03/2011 00:00:00;1193,943794891239 10/03/2011 00:00:00;1193,943794891239 10/03/2011 00:00:00;1193,943794891239 11/03/2011 00:00:00;1180,063820008576 11/03/2011 00:00:00;1180,063820008576 11/03/2011 00:00:00;1180,063820008576 14/03/2011 00:00:00;1172,157050267027 14/03/2011 00:00:00;1172,157050267027 14/03/2011 00:00:00;1172,157050267027 15/03/2011 00:00:00;1148,120470252721 15/03/2011 00:00:00;1148,120470252721 15/03/2011 00:00:00;1148,120470252721 16/03/2011 00:00:00;1135,383382996336 16/03/2011 00:00:00;1135,383382996336 16/03/2011 00:00:00;1135,383382996336 17/03/2011 00:00:00;1149,529312861215 17/03/2011 00:00:00;1149,529312861215 17/03/2011 00:00:00;1149,529312861215 18/03/2011 00:00:00;1159,542158543012 18/03/2011 00:00:00;1159,542158543012 18/03/2011 00:00:00;1159,542158543012 21/03/2011 00:00:00;1177,648661251157 21/03/2011 00:00:00;1177,648661251157 21/03/2011 00:00:00;1177,648661251157 22/03/2011 00:00:00;1174,392509712137 22/03/2011 00:00:00;1174,392509712137 22/03/2011 00:00:00;1174,392509712137 23/03/2011 00:00:00;1178,611849565127 23/03/2011 00:00:00;1178,611849565127 23/03/2011 00:00:00;1178,611849565127 24/03/2011 00:00:00;1194,756035782870 24/03/2011 00:00:00;1194,756035782870 24/03/2011 00:00:00;1194,756035782870 25/03/2011 00:00:00;1201,872128550263 25/03/2011 00:00:00;1201,872128550263 25/03/2011 00:00:00;1201,872128550263 28/03/2011 00:00:00;1203,769753288235 28/03/2011 00:00:00;1203,769753288235 28/03/2011 00:00:00;1203,769753288235 29/03/2011 00:00:00;1202,835316864233 29/03/2011 00:00:00;1202,835316864233 29/03/2011 00:00:00;1202,835316864233 30/03/2011 00:00:00;1210,706146743320 30/03/2011 00:00:00;1210,706146743320 30/03/2011 00:00:00;1210,706146743320 31/03/2011 00:00:00;1211,072733340428 31/03/2011 00:00:00;1211,072733340428 31/03/2011 00:00:00;1211,072733340428 01/04/2011 00:00:00;1221,919383831333 01/04/2011 00:00:00;1221,919383831333 01/04/2011 00:00:00;1221,919383831333 04/04/2011 00:00:00;1229,466754948266 04/04/2011 00:00:00;1229,466754948266 04/04/2011 00:00:00;1229,466754948266 05/04/2011 00:00:00;1229,085792406173 05/04/2011 00:00:00;1229,085792406173 05/04/2011 00:00:00;1229,085792406173 06/04/2011 00:00:00;1229,207987938542 06/04/2011 00:00:00;1229,207987938542 06/04/2011 00:00:00;1229,207987938542 07/04/2011 00:00:00;1224,564557708506 07/04/2011 00:00:00;1224,564557708506 07/04/2011 00:00:00;1224,564557708506 08/04/2011 00:00:00;1223,486361834658 08/04/2011 00:00:00;1223,486361834658 08/04/2011 00:00:00;1223,486361834658 11/04/2011 00:00:00;1213,487892097846 11/04/2011 00:00:00;1213,487892097846 11/04/2011 00:00:00;1213,487892097846 12/04/2011 00:00:00;1199,133511030690 12/04/2011 00:00:00;1199,133511030690 12/04/2011 00:00:00;1199,133511030690 13/04/2011 00:00:00;1209,548883172056 13/04/2011 00:00:00;1209,548883172056 13/04/2011 00:00:00;1209,548883172056 14/04/2011 00:00:00;1204,704189712235 14/04/2011 00:00:00;1204,704189712235 14/04/2011 00:00:00;1204,704189712235 15/04/2011 00:00:00;1210,023289356549 15/04/2011 00:00:00;1210,023289356549 15/04/2011 00:00:00;1210,023289356549 18/04/2011 00:00:00;1195,223253994869 18/04/2011 00:00:00;1195,223253994869 18/04/2011 00:00:00;1195,223253994869 19/04/2011 00:00:00;1201,239586970938 19/04/2011 00:00:00;1201,239586970938 19/04/2011 00:00:00;1201,239586970938 20/04/2011 00:00:00;1221,754060464009 20/04/2011 00:00:00;1221,754060464009 20/04/2011 00:00:00;1221,754060464009 21/04/2011 00:00:00;1221,322782114470 21/04/2011 00:00:00;1221,322782114470 21/04/2011 00:00:00;1221,322782114470 26/04/2011 00:00:00;1232,464139477561 26/04/2011 00:00:00;1232,464139477561 26/04/2011 00:00:00;1232,464139477561 27/04/2011 00:00:00;1233,944861810978 27/04/2011 00:00:00;1233,944861810978 27/04/2011 00:00:00;1233,944861810978 28/04/2011 00:00:00;1239,213645647846 28/04/2011 00:00:00;1239,213645647846 28/04/2011 00:00:00;1239,213645647846 29/04/2011 00:00:00;1244,266790309944 29/04/2011 00:00:00;1244,266790309944 29/04/2011 00:00:00;1244,266790309944 02/05/2011 00:00:00;1248,162671400780 02/05/2011 00:00:00;1248,162671400780 02/05/2011 00:00:00;1248,162671400780 03/05/2011 00:00:00;1245,086219174068 03/05/2011 00:00:00;1245,086219174068 03/05/2011 00:00:00;1245,086219174068 04/05/2011 00:00:00;1235,023057684825 04/05/2011 00:00:00;1235,023057684825 04/05/2011 00:00:00;1235,023057684825 05/05/2011 00:00:00;1231,033732951589 05/05/2011 00:00:00;1231,033732951589 05/05/2011 00:00:00;1231,033732951589 06/05/2011 00:00:00;1243,037647013758 06/05/2011 00:00:00;1243,037647013758 06/05/2011 00:00:00;1243,037647013758 09/05/2011 00:00:00;1244,892143916775 09/05/2011 00:00:00;1244,892143916775 09/05/2011 00:00:00;1244,892143916775 10/05/2011 00:00:00;1255,048749048418 10/05/2011 00:00:00;1255,048749048418 10/05/2011 00:00:00;1255,048749048418 11/05/2011 00:00:00;1254,739666231249 11/05/2011 00:00:00;1254,739666231249 11/05/2011 00:00:00;1254,739666231249 12/05/2011 00:00:00;1246,796956627239 12/05/2011 00:00:00;1246,796956627239 12/05/2011 00:00:00;1246,796956627239 13/05/2011 00:00:00;1247,695453188778 13/05/2011 00:00:00;1247,695453188778 13/05/2011 00:00:00;1247,695453188778 16/05/2011 00:00:00;1243,583932923173 16/05/2011 00:00:00;1243,583932923173 16/05/2011 00:00:00;1243,583932923173 17/05/2011 00:00:00;1232,629462844883 17/05/2011 00:00:00;1232,629462844883 17/05/2011 00:00:00;1232,629462844883 18/05/2011 00:00:00;1236,841614725380 18/05/2011 00:00:00;1236,841614725380 18/05/2011 00:00:00;1236,841614725380 19/05/2011 00:00:00;1243,095150793696 19/05/2011 00:00:00;1243,095150793696 19/05/2011 00:00:00;1243,095150793696 20/05/2011 00:00:00;1243,167030518619 20/05/2011 00:00:00;1243,167030518619 20/05/2011 00:00:00;1243,167030518619 23/05/2011 00:00:00;1229,136108213617 23/05/2011 00:00:00;1229,136108213617 23/05/2011 00:00:00;1229,136108213617 24/05/2011 00:00:00;1234,512711637870 24/05/2011 00:00:00;1234,512711637870 24/05/2011 00:00:00;1234,512711637870 25/05/2011 00:00:00;1234,124561123285 25/05/2011 00:00:00;1234,124561123285 25/05/2011 00:00:00;1234,124561123285 26/05/2011 00:00:00;1234,196440848208 26/05/2011 00:00:00;1234,196440848208 26/05/2011 00:00:00;1234,196440848208 27/05/2011 00:00:00;1242,980143233818 27/05/2011 00:00:00;1242,980143233818 27/05/2011 00:00:00;1242,980143233818 30/05/2011 00:00:00;1244,626188934559 30/05/2011 00:00:00;1244,626188934559 30/05/2011 00:00:00;1244,626188934559 31/05/2011 00:00:00;1254,646222588848 31/05/2011 00:00:00;1254,646222588848 31/05/2011 00:00:00;1254,646222588848 01/06/2011 00:00:00;1255,350643893095 01/06/2011 00:00:00;1255,350643893095 01/06/2011 00:00:00;1255,350643893095 03/06/2011 00:00:00;1247,271362811731 03/06/2011 00:00:00;1247,271362811731 03/06/2011 00:00:00;1247,271362811731 06/06/2011 00:00:00;1243,174218491111 06/06/2011 00:00:00;1243,174218491111 06/06/2011 00:00:00;1243,174218491111 07/06/2011 00:00:00;1240,234337741753 07/06/2011 00:00:00;1240,234337741753 07/06/2011 00:00:00;1240,234337741753 08/06/2011 00:00:00;1227,303175228076 08/06/2011 00:00:00;1227,303175228076 08/06/2011 00:00:00;1227,303175228076 09/06/2011 00:00:00;1234,541463527838 09/06/2011 00:00:00;1234,541463527838 09/06/2011 00:00:00;1234,541463527838 10/06/2011 00:00:00;1223,817008569302 10/06/2011 00:00:00;1223,817008569302 10/06/2011 00:00:00;1223,817008569302 14/06/2011 00:00:00;1234,124561123284 14/06/2011 00:00:00;1234,124561123284 14/06/2011 00:00:00;1234,124561123284 15/06/2011 00:00:00;1224,190783138903 15/06/2011 00:00:00;1224,190783138903 15/06/2011 00:00:00;1224,190783138903 16/06/2011 00:00:00;1211,144613065348 16/06/2011 00:00:00;1211,144613065348 16/06/2011 00:00:00;1211,144613065348 17/06/2011 00:00:00;1214,350448796921 17/06/2011 00:00:00;1214,350448796921 17/06/2011 00:00:00;1214,350448796921 20/06/2011 00:00:00;1206,903709294881 20/06/2011 00:00:00;1206,903709294881 20/06/2011 00:00:00;1206,903709294881 21/06/2011 00:00:00;1224,104527468995 21/06/2011 00:00:00;1224,104527468995 21/06/2011 00:00:00;1224,104527468995 22/06/2011 00:00:00;1220,704616480129 22/06/2011 00:00:00;1220,704616480129 22/06/2011 00:00:00;1220,704616480129 23/06/2011 00:00:00;1205,681753971187 23/06/2011 00:00:00;1205,681753971187 23/06/2011 00:00:00;1205,681753971187 24/06/2011 00:00:00;1209,886717879193 24/06/2011 00:00:00;1209,886717879193 24/06/2011 00:00:00;1209,886717879193 27/06/2011 00:00:00;1210,799590385717 27/06/2011 00:00:00;1210,799590385717 27/06/2011 00:00:00;1210,799590385717 28/06/2011 00:00:00;1216,952494839139 28/06/2011 00:00:00;1216,952494839139 28/06/2011 00:00:00;1216,952494839139 29/06/2011 00:00:00;1234,124561123283 29/06/2011 00:00:00;1234,124561123283 29/06/2011 00:00:00;1234,124561123283 30/06/2011 00:00:00;1248,126731538316 30/06/2011 00:00:00;1248,126731538316 30/06/2011 00:00:00;1248,126731538316 01/07/2011 00:00:00;1253,359575512722 01/07/2011 00:00:00;1253,359575512722 01/07/2011 00:00:00;1253,359575512722 04/07/2011 00:00:00;1257,032629456296 04/07/2011 00:00:00;1257,032629456296 04/07/2011 00:00:00;1257,032629456296 05/07/2011 00:00:00;1252,202311941459 05/07/2011 00:00:00;1252,202311941459 05/07/2011 00:00:00;1252,202311941459 06/07/2011 00:00:00;1249,442130504409 06/07/2011 00:00:00;1249,442130504409 06/07/2011 00:00:00;1249,442130504409 07/07/2011 00:00:00;1256,666042859187 07/07/2011 00:00:00;1256,666042859187 07/07/2011 00:00:00;1256,666042859187 08/07/2011 00:00:00;1245,539061441081 08/07/2011 00:00:00;1245,539061441081 08/07/2011 00:00:00;1245,539061441081 11/07/2011 00:00:00;1222,746000667946 11/07/2011 00:00:00;1222,746000667946 11/07/2011 00:00:00;1222,746000667946 12/07/2011 00:00:00;1216,068374222584 12/07/2011 00:00:00;1216,068374222584 12/07/2011 00:00:00;1216,068374222584 13/07/2011 00:00:00;1222,494421630715 13/07/2011 00:00:00;1222,494421630715 13/07/2011 00:00:00;1222,494421630715 15/07/2011 00:00:00;1208,168792453528 15/07/2011 00:00:00;1208,168792453528 15/07/2011 00:00:00;1208,168792453528 18/07/2011 00:00:00;1185,361355735408 18/07/2011 00:00:00;1185,361355735408 18/07/2011 00:00:00;1185,361355735408 19/07/2011 00:00:00;1197,839675982069 19/07/2011 00:00:00;1197,839675982069 19/07/2011 00:00:00;1197,839675982069 20/07/2011 00:00:00;1207,910025443805 20/07/2011 00:00:00;1207,910025443805 20/07/2011 00:00:00;1207,910025443805 21/07/2011 00:00:00;1218,763863907202 21/07/2011 00:00:00;1218,763863907202 21/07/2011 00:00:00;1218,763863907202 22/07/2011 00:00:00;1224,507053928563 22/07/2011 00:00:00;1224,507053928563 22/07/2011 00:00:00;1224,507053928563 25/07/2011 00:00:00;1223,896076266716 25/07/2011 00:00:00;1223,896076266716 25/07/2011 00:00:00;1223,896076266716 26/07/2011 00:00:00;1209,613574924483 26/07/2011 00:00:00;1209,613574924483 26/07/2011 00:00:00;1209,613574924483 27/07/2011 00:00:00;1197,250262237699 27/07/2011 00:00:00;1197,250262237699 27/07/2011 00:00:00;1197,250262237699 28/07/2011 00:00:00;1193,936606918741 28/07/2011 00:00:00;1193,936606918741 28/07/2011 00:00:00;1193,936606918741 29/07/2011 00:00:00;1183,837505567036 29/07/2011 00:00:00;1183,837505567036 29/07/2011 00:00:00;1183,837505567036 01/08/2011 00:00:00;1170,187545804128 01/08/2011 00:00:00;1170,187545804128 01/08/2011 00:00:00;1170,187545804128 02/08/2011 00:00:00;1151,506005296597 02/08/2011 00:00:00;1151,506005296597 02/08/2011 00:00:00;1151,506005296597 03/08/2011 00:00:00;1131,056223555957 03/08/2011 00:00:00;1131,056223555957 03/08/2011 00:00:00;1131,056223555957 04/08/2011 00:00:00;1099,335700947365 04/08/2011 00:00:00;1099,335700947365 04/08/2011 00:00:00;1099,335700947365 05/08/2011 00:00:00;1088,891576916029 05/08/2011 00:00:00;1088,891576916029 05/08/2011 00:00:00;1088,891576916029 08/08/2011 00:00:00;1039,661153316154 08/08/2011 00:00:00;1039,661153316154 08/08/2011 00:00:00;1039,661153316154 09/08/2011 00:00:00;1054,144917888171 09/08/2011 00:00:00;1054,144917888171 09/08/2011 00:00:00;1054,144917888171 10/08/2011 00:00:00;1043,715169801820 10/08/2011 00:00:00;1043,715169801820 10/08/2011 00:00:00;1043,715169801820 11/08/2011 00:00:00;1067,715809953664 11/08/2011 00:00:00;1067,715809953664 11/08/2011 00:00:00;1067,715809953664 12/08/2011 00:00:00;1094,447879652589 12/08/2011 00:00:00;1094,447879652589 12/08/2011 00:00:00;1094,447879652589 16/08/2011 00:00:00;1089,409110935475 16/08/2011 00:00:00;1089,409110935475 16/08/2011 00:00:00;1089,409110935475 17/08/2011 00:00:00;1092,679638419479 17/08/2011 00:00:00;1092,679638419479 17/08/2011 00:00:00;1092,679638419479 18/08/2011 00:00:00;1050,824074596721 18/08/2011 00:00:00;1050,824074596721 18/08/2011 00:00:00;1050,824074596721 19/08/2011 00:00:00;1040,847168777385 19/08/2011 00:00:00;1040,847168777385 19/08/2011 00:00:00;1040,847168777385 22/08/2011 00:00:00;1044,541786638436 22/08/2011 00:00:00;1044,541786638436 22/08/2011 00:00:00;1044,541786638436 23/08/2011 00:00:00;1052,369488682568 23/08/2011 00:00:00;1052,369488682568 23/08/2011 00:00:00;1052,369488682568 24/08/2011 00:00:00;1067,550486586341 24/08/2011 00:00:00;1067,550486586341 24/08/2011 00:00:00;1067,550486586341 25/08/2011 00:00:00;1065,142515801415 25/08/2011 00:00:00;1065,142515801415 25/08/2011 00:00:00;1065,142515801415 26/08/2011 00:00:00;1061,756980757533 26/08/2011 00:00:00;1061,756980757533 26/08/2011 00:00:00;1061,756980757533 29/08/2011 00:00:00;1083,586853216698 29/08/2011 00:00:00;1083,586853216698 29/08/2011 00:00:00;1083,586853216698 30/08/2011 00:00:00;1088,740629493689 30/08/2011 00:00:00;1088,740629493689 30/08/2011 00:00:00;1088,740629493689 31/08/2011 00:00:00;1112,719705728057 31/08/2011 00:00:00;1112,719705728057 31/08/2011 00:00:00;1112,719705728057 01/09/2011 00:00:00;1113,503194729719 01/09/2011 00:00:00;1113,503194729719 01/09/2011 00:00:00;1113,503194729719 02/09/2011 00:00:00;1089,998524679844 02/09/2011 00:00:00;1089,998524679844 02/09/2011 00:00:00;1089,998524679844 05/09/2011 00:00:00;1052,247293150199 05/09/2011 00:00:00;1052,247293150199 05/09/2011 00:00:00;1052,247293150199 06/09/2011 00:00:00;1044,793365675666 06/09/2011 00:00:00;1044,793365675666 06/09/2011 00:00:00;1044,793365675666 07/09/2011 00:00:00;1071,259480392375 07/09/2011 00:00:00;1071,259480392375 07/09/2011 00:00:00;1071,259480392375 08/09/2011 00:00:00;1070,303480050897 08/09/2011 00:00:00;1070,303480050897 08/09/2011 00:00:00;1070,303480050897 09/09/2011 00:00:00;1048,408915839301 09/09/2011 00:00:00;1048,408915839301 09/09/2011 00:00:00;1048,408915839301 12/09/2011 00:00:00;1018,902288758343 12/09/2011 00:00:00;1018,902288758343 12/09/2011 00:00:00;1018,902288758343 13/09/2011 00:00:00;1016,012723816431 13/09/2011 00:00:00;1016,012723816431 13/09/2011 00:00:00;1016,012723816431 14/09/2011 00:00:00;1034,464249204207 14/09/2011 00:00:00;1034,464249204207 14/09/2011 00:00:00;1034,464249204207 15/09/2011 00:00:00;1047,503231305269 15/09/2011 00:00:00;1047,503231305269 15/09/2011 00:00:00;1047,503231305269 16/09/2011 00:00:00;1054,094602080723 16/09/2011 00:00:00;1054,094602080723 16/09/2011 00:00:00;1054,094602080723 19/09/2011 00:00:00;1033,802955734914 19/09/2011 00:00:00;1033,802955734914 19/09/2011 00:00:00;1033,802955734914 20/09/2011 00:00:00;1043,355771177203 20/09/2011 00:00:00;1043,355771177203 20/09/2011 00:00:00;1043,355771177203 21/09/2011 00:00:00;1036,289994217256 21/09/2011 00:00:00;1036,289994217256 21/09/2011 00:00:00;1036,289994217256 22/09/2011 00:00:00;995,598881938252 22/09/2011 00:00:00;995,598881938252 22/09/2011 00:00:00;995,598881938252 23/09/2011 00:00:00;992,572745518987 23/09/2011 00:00:00;992,572745518987 23/09/2011 00:00:00;992,572745518987 26/09/2011 00:00:00;1003,376268174939 26/09/2011 00:00:00;1003,376268174939 26/09/2011 00:00:00;1003,376268174939 27/09/2011 00:00:00;1040,516522042737 27/09/2011 00:00:00;1040,516522042737 27/09/2011 00:00:00;1040,516522042737 28/09/2011 00:00:00;1030,424608663525 28/09/2011 00:00:00;1030,424608663525 28/09/2011 00:00:00;1030,424608663525 29/09/2011 00:00:00;1030,208969488755 29/09/2011 00:00:00;1030,208969488755 29/09/2011 00:00:00;1030,208969488755 30/09/2011 00:00:00;1017,392814534955 30/09/2011 00:00:00;1017,392814534955 30/09/2011 00:00:00;1017,392814534955 03/10/2011 00:00:00;1006,136449611988 03/10/2011 00:00:00;1006,136449611988 03/10/2011 00:00:00;1006,136449611988 04/10/2011 00:00:00;977,708018404876 04/10/2011 00:00:00;977,708018404876 04/10/2011 00:00:00;977,708018404876 05/10/2011 00:00:00;997,654642071054 05/10/2011 00:00:00;997,654642071054 05/10/2011 00:00:00;997,654642071054 06/10/2011 00:00:00;1024,954561596872 06/10/2011 00:00:00;1024,954561596872 06/10/2011 00:00:00;1024,954561596872 07/10/2011 00:00:00;1024,020125172871 07/10/2011 00:00:00;1024,020125172871 07/10/2011 00:00:00;1024,020125172871 10/10/2011 00:00:00;1042,708853652893 10/10/2011 00:00:00;1042,708853652893 10/10/2011 00:00:00;1042,708853652893 11/10/2011 00:00:00;1039,481454003843 11/10/2011 00:00:00;1039,481454003843 11/10/2011 00:00:00;1039,481454003843 12/10/2011 00:00:00;1053,893338850938 12/10/2011 00:00:00;1053,893338850938 12/10/2011 00:00:00;1053,893338850938 13/10/2011 00:00:00;1054,942782834816 13/10/2011 00:00:00;1054,942782834816 13/10/2011 00:00:00;1054,942782834816 14/10/2011 00:00:00;1066,817313392122 14/10/2011 00:00:00;1066,817313392122 14/10/2011 00:00:00;1066,817313392122 17/10/2011 00:00:00;1054,928406889831 17/10/2011 00:00:00;1054,928406889831 17/10/2011 00:00:00;1054,928406889831 18/10/2011 00:00:00;1059,945611689468 18/10/2011 00:00:00;1059,945611689468 18/10/2011 00:00:00;1059,945611689468 19/10/2011 00:00:00;1050,105277347487 19/10/2011 00:00:00;1050,105277347487 19/10/2011 00:00:00;1050,105277347487 20/10/2011 00:00:00;1033,076970513189 20/10/2011 00:00:00;1033,076970513189 20/10/2011 00:00:00;1033,076970513189 21/10/2011 00:00:00;1047,510419277760 21/10/2011 00:00:00;1047,510419277760 21/10/2011 00:00:00;1047,510419277760 24/10/2011 00:00:00;1063,403026458272 24/10/2011 00:00:00;1063,403026458272 24/10/2011 00:00:00;1063,403026458272 25/10/2011 00:00:00;1068,147088303201 25/10/2011 00:00:00;1068,147088303201 25/10/2011 00:00:00;1068,147088303201 26/10/2011 00:00:00;1068,276471808062 26/10/2011 00:00:00;1068,276471808062 26/10/2011 00:00:00;1068,276471808062 27/10/2011 00:00:00;1099,450708507238 27/10/2011 00:00:00;1099,450708507238 27/10/2011 00:00:00;1099,450708507238 28/10/2011 00:00:00;1096,690527070189 28/10/2011 00:00:00;1096,690527070189 28/10/2011 00:00:00;1096,690527070189 31/10/2011 00:00:00;1075,579451860255 31/10/2011 00:00:00;1075,579451860255 31/10/2011 00:00:00;1075,579451860255 02/11/2011 00:00:00;1055,884407231308 02/11/2011 00:00:00;1055,884407231308 02/11/2011 00:00:00;1055,884407231308 03/11/2011 00:00:00;1076,197617494595 03/11/2011 00:00:00;1076,197617494595 03/11/2011 00:00:00;1076,197617494595 04/11/2011 00:00:00;1073,962158049484 04/11/2011 00:00:00;1073,962158049484 04/11/2011 00:00:00;1073,962158049484 07/11/2011 00:00:00;1067,457042943938 07/11/2011 00:00:00;1067,457042943938 07/11/2011 00:00:00;1067,457042943938 08/11/2011 00:00:00;1075,176925400686 08/11/2011 00:00:00;1075,176925400686 08/11/2011 00:00:00;1075,176925400686 09/11/2011 00:00:00;1058,162994511373 09/11/2011 00:00:00;1058,162994511373 09/11/2011 00:00:00;1058,162994511373 10/11/2011 00:00:00;1045,188704162741 10/11/2011 00:00:00;1045,188704162741 10/11/2011 00:00:00;1045,188704162741 14/11/2011 00:00:00;1054,993098642261 14/11/2011 00:00:00;1054,993098642261 14/11/2011 00:00:00;1054,993098642261 15/11/2011 00:00:00;1041,738477366429 15/11/2011 00:00:00;1041,738477366429 15/11/2011 00:00:00;1041,738477366429 16/11/2011 00:00:00;1038,927980121934 16/11/2011 00:00:00;1038,927980121934 16/11/2011 00:00:00;1038,927980121934 17/11/2011 00:00:00;1025,946501800810 17/11/2011 00:00:00;1025,946501800810 17/11/2011 00:00:00;1025,946501800810 18/11/2011 00:00:00;1017,975040306831 18/11/2011 00:00:00;1017,975040306831 18/11/2011 00:00:00;1017,975040306831 21/11/2011 00:00:00;993,234038988278 21/11/2011 00:00:00;993,234038988278 21/11/2011 00:00:00;993,234038988278 22/11/2011 00:00:00;986,089194330916 22/11/2011 00:00:00;986,089194330916 22/11/2011 00:00:00;986,089194330916 23/11/2011 00:00:00;972,870512917546 23/11/2011 00:00:00;972,870512917546 23/11/2011 00:00:00;972,870512917546 24/11/2011 00:00:00;973,740257589116 24/11/2011 00:00:00;973,740257589116 24/11/2011 00:00:00;973,740257589116 25/11/2011 00:00:00;976,931717375705 25/11/2011 00:00:00;976,931717375705 25/11/2011 00:00:00;976,931717375705 28/11/2011 00:00:00;1009,112270223805 28/11/2011 00:00:00;1009,112270223805 28/11/2011 00:00:00;1009,112270223805 29/11/2011 00:00:00;1010,513924859807 29/11/2011 00:00:00;1010,513924859807 29/11/2011 00:00:00;1010,513924859807 30/11/2011 00:00:00;1033,227917935526 30/11/2011 00:00:00;1033,227917935526 30/11/2011 00:00:00;1033,227917935526 01/12/2011 00:00:00;1029,943014506538 01/12/2011 00:00:00;1029,943014506538 01/12/2011 00:00:00;1029,943014506538 02/12/2011 00:00:00;1033,838895597373 02/12/2011 00:00:00;1033,838895597373 02/12/2011 00:00:00;1033,838895597373 05/12/2011 00:00:00;1045,691862237203 05/12/2011 00:00:00;1045,691862237203 05/12/2011 00:00:00;1045,691862237203 06/12/2011 00:00:00;1042,766357432830 06/12/2011 00:00:00;1042,766357432830 06/12/2011 00:00:00;1042,766357432830 07/12/2011 00:00:00;1038,884852286979 07/12/2011 00:00:00;1038,884852286979 07/12/2011 00:00:00;1038,884852286979 08/12/2011 00:00:00;1019,585146145109 08/12/2011 00:00:00;1019,585146145109 08/12/2011 00:00:00;1019,585146145109 09/12/2011 00:00:00;1027,657239253981 09/12/2011 00:00:00;1027,657239253981 09/12/2011 00:00:00;1027,657239253981 12/12/2011 00:00:00;1010,815819704483 12/12/2011 00:00:00;1010,815819704483 12/12/2011 00:00:00;1010,815819704483 13/12/2011 00:00:00;1013,460993581656 13/12/2011 00:00:00;1013,460993581656 13/12/2011 00:00:00;1013,460993581656 14/12/2011 00:00:00;990,581677138613 14/12/2011 00:00:00;990,581677138613 14/12/2011 00:00:00;990,581677138613 15/12/2011 00:00:00;997,546822483667 15/12/2011 00:00:00;997,546822483667 15/12/2011 00:00:00;997,546822483667 16/12/2011 00:00:00;992,824324556215 16/12/2011 00:00:00;992,824324556215 16/12/2011 00:00:00;992,824324556215 19/12/2011 00:00:00;991,437045865198 19/12/2011 00:00:00;991,437045865198 19/12/2011 00:00:00;991,437045865198 20/12/2011 00:00:00;1013,590377086517 20/12/2011 00:00:00;1013,590377086517 20/12/2011 00:00:00;1013,590377086517 21/12/2011 00:00:00;1009,608240325774 21/12/2011 00:00:00;1009,608240325774 21/12/2011 00:00:00;1009,608240325774 22/12/2011 00:00:00;1019,081988070647 22/12/2011 00:00:00;1019,081988070647 22/12/2011 00:00:00;1019,081988070647 23/12/2011 00:00:00;1026,945629977241 23/12/2011 00:00:00;1026,945629977241 23/12/2011 00:00:00;1026,945629977241 27/12/2011 00:00:00;1024,566411082284 27/12/2011 00:00:00;1024,566411082284 27/12/2011 00:00:00;1024,566411082284 28/12/2011 00:00:00;1022,812545794159 28/12/2011 00:00:00;1022,812545794159 28/12/2011 00:00:00;1022,812545794159 29/12/2011 00:00:00;1027,894442346226 29/12/2011 00:00:00;1027,894442346226 29/12/2011 00:00:00;1027,894442346226 30/12/2011 00:00:00;1038,798596617070 30/12/2011 00:00:00;1038,798596617070 30/12/2011 00:00:00;1038,798596617070 02/01/2012 00:00:00;1050,622811366931 02/01/2012 00:00:00;1050,622811366931 02/01/2012 00:00:00;1050,622811366931 03/01/2012 00:00:00;1060,405641928973 03/01/2012 00:00:00;1060,405641928973 03/01/2012 00:00:00;1060,405641928973 04/01/2012 00:00:00;1055,029038504720 04/01/2012 00:00:00;1055,029038504720 04/01/2012 00:00:00;1055,029038504720 05/01/2012 00:00:00;1052,010090057947 05/01/2012 00:00:00;1052,010090057947 05/01/2012 00:00:00;1052,010090057947 06/01/2012 00:00:00;1052,829518922071 06/01/2012 00:00:00;1052,829518922071 06/01/2012 00:00:00;1052,829518922071 09/01/2012 00:00:00;1052,196977342748 09/01/2012 00:00:00;1052,196977342748 09/01/2012 00:00:00;1052,196977342748 10/01/2012 00:00:00;1062,087627492175 10/01/2012 00:00:00;1062,087627492175 10/01/2012 00:00:00;1062,087627492175 11/01/2012 00:00:00;1065,839749133164 11/01/2012 00:00:00;1065,839749133164 11/01/2012 00:00:00;1065,839749133164 12/01/2012 00:00:00;1072,272984513787 12/01/2012 00:00:00;1072,272984513787 12/01/2012 00:00:00;1072,272984513787 13/01/2012 00:00:00;1071,036653245109 13/01/2012 00:00:00;1071,036653245109 13/01/2012 00:00:00;1071,036653245109 16/01/2012 00:00:00;1078,159933984994 16/01/2012 00:00:00;1078,159933984994 16/01/2012 00:00:00;1078,159933984994 17/01/2012 00:00:00;1089,790073477562 17/01/2012 00:00:00;1089,790073477562 17/01/2012 00:00:00;1089,790073477562 18/01/2012 00:00:00;1098,013114008772 18/01/2012 00:00:00;1098,013114008772 18/01/2012 00:00:00;1098,013114008772 19/01/2012 00:00:00;1107,184966908968 19/01/2012 00:00:00;1107,184966908968 19/01/2012 00:00:00;1107,184966908968 20/01/2012 00:00:00;1106,099583062628 20/01/2012 00:00:00;1106,099583062628 20/01/2012 00:00:00;1106,099583062628 23/01/2012 00:00:00;1111,964968616358 23/01/2012 00:00:00;1111,964968616358 23/01/2012 00:00:00;1111,964968616358 24/01/2012 00:00:00;1103,195642175732 24/01/2012 00:00:00;1103,195642175732 24/01/2012 00:00:00;1103,195642175732 25/01/2012 00:00:00;1109,276666904231 25/01/2012 00:00:00;1109,276666904231 25/01/2012 00:00:00;1109,276666904231 26/01/2012 00:00:00;1121,366836636307 26/01/2012 00:00:00;1121,366836636307 26/01/2012 00:00:00;1121,366836636307 27/01/2012 00:00:00;1118,139436987257 27/01/2012 00:00:00;1118,139436987257 27/01/2012 00:00:00;1118,139436987257 30/01/2012 00:00:00;1105,919883750320 30/01/2012 00:00:00;1105,919883750320 30/01/2012 00:00:00;1105,919883750320 31/01/2012 00:00:00;1120,475528047260 31/01/2012 00:00:00;1120,475528047260 31/01/2012 00:00:00;1120,475528047260 01/02/2012 00:00:00;1143,153581260518 01/02/2012 00:00:00;1143,153581260518 01/02/2012 00:00:00;1143,153581260518 02/02/2012 00:00:00;1143,512979885134 02/02/2012 00:00:00;1143,512979885134 02/02/2012 00:00:00;1143,512979885134 03/02/2012 00:00:00;1155,897856489395 03/02/2012 00:00:00;1155,897856489395 03/02/2012 00:00:00;1155,897856489395 06/02/2012 00:00:00;1153,942727971485 06/02/2012 00:00:00;1153,942727971485 06/02/2012 00:00:00;1153,942727971485 07/02/2012 00:00:00;1152,354186050683 07/02/2012 00:00:00;1152,354186050683 07/02/2012 00:00:00;1152,354186050683 08/02/2012 00:00:00;1152,375749968160 08/02/2012 00:00:00;1152,375749968160 08/02/2012 00:00:00;1152,375749968160 09/02/2012 00:00:00;1153,849284329085 09/02/2012 00:00:00;1153,849284329085 09/02/2012 00:00:00;1153,849284329085 10/02/2012 00:00:00;1151,786336223790 10/02/2012 00:00:00;1151,786336223790 10/02/2012 00:00:00;1151,786336223790 13/02/2012 00:00:00;1153,216742749761 13/02/2012 00:00:00;1153,216742749761 13/02/2012 00:00:00;1153,216742749761 14/02/2012 00:00:00;1152,569825225452 14/02/2012 00:00:00;1152,569825225452 14/02/2012 00:00:00;1152,569825225452 15/02/2012 00:00:00;1159,542158542999 15/02/2012 00:00:00;1159,542158542999 15/02/2012 00:00:00;1159,542158542999 16/02/2012 00:00:00;1156,041615939241 16/02/2012 00:00:00;1156,041615939241 16/02/2012 00:00:00;1156,041615939241 17/02/2012 00:00:00;1159,563722460476 17/02/2012 00:00:00;1159,563722460476 17/02/2012 00:00:00;1159,563722460476 20/02/2012 00:00:00;1159,513406653030 20/02/2012 00:00:00;1159,513406653030 20/02/2012 00:00:00;1159,513406653030 21/02/2012 00:00:00;1159,534970570507 21/02/2012 00:00:00;1159,534970570507 21/02/2012 00:00:00;1159,534970570507 22/02/2012 00:00:00;1159,534970570507 22/02/2012 00:00:00;1159,534970570507 22/02/2012 00:00:00;1159,534970570507 23/02/2012 00:00:00;1159,534970570507 23/02/2012 00:00:00;1159,534970570507 23/02/2012 00:00:00;1159,534970570507 24/02/2012 00:00:00;1159,542158542999 24/02/2012 00:00:00;1159,542158542999 24/02/2012 00:00:00;1159,542158542999 27/02/2012 00:00:00;1159,534970570507 27/02/2012 00:00:00;1159,534970570507 27/02/2012 00:00:00;1159,534970570507 28/02/2012 00:00:00;1159,542158542999 28/02/2012 00:00:00;1159,542158542999 28/02/2012 00:00:00;1159,542158542999 29/02/2012 00:00:00;1159,534970570506 29/02/2012 00:00:00;1159,534970570506 29/02/2012 00:00:00;1159,534970570506 01/03/2012 00:00:00;1162,151392557710 01/03/2012 00:00:00;1162,151392557710 01/03/2012 00:00:00;1162,151392557710 02/03/2012 00:00:00;1162,338279842510 02/03/2012 00:00:00;1162,338279842510 02/03/2012 00:00:00;1162,338279842510 05/03/2012 00:00:00;1161,533226923370 05/03/2012 00:00:00;1161,533226923370 05/03/2012 00:00:00;1161,533226923370 06/03/2012 00:00:00;1136,389699145248 06/03/2012 00:00:00;1136,389699145248 06/03/2012 00:00:00;1136,389699145248 07/03/2012 00:00:00;1142,427596038793 07/03/2012 00:00:00;1142,427596038793 07/03/2012 00:00:00;1142,427596038793 08/03/2012 00:00:00;1159,872805277645 08/03/2012 00:00:00;1159,872805277645 08/03/2012 00:00:00;1159,872805277645 09/03/2012 00:00:00;1161,109136546323 09/03/2012 00:00:00;1161,109136546323 09/03/2012 00:00:00;1161,109136546323 12/03/2012 00:00:00;1161,166640326262 12/03/2012 00:00:00;1161,166640326262 12/03/2012 00:00:00;1161,166640326262 13/03/2012 00:00:00;1164,703122792482 13/03/2012 00:00:00;1164,703122792482 13/03/2012 00:00:00;1164,703122792482 14/03/2012 00:00:00;1164,595303205097 14/03/2012 00:00:00;1164,595303205097 14/03/2012 00:00:00;1164,595303205097 15/03/2012 00:00:00;1165,508175711621 15/03/2012 00:00:00;1165,508175711621 15/03/2012 00:00:00;1165,508175711621 16/03/2012 00:00:00;1166,866702512669 16/03/2012 00:00:00;1166,866702512669 16/03/2012 00:00:00;1166,866702512669 19/03/2012 00:00:00;1165,069709389589 19/03/2012 00:00:00;1165,069709389589 19/03/2012 00:00:00;1165,069709389589 20/03/2012 00:00:00;1162,740806302079 20/03/2012 00:00:00;1162,740806302079 20/03/2012 00:00:00;1162,740806302079 21/03/2012 00:00:00;1162,029197025340 21/03/2012 00:00:00;1162,029197025340 21/03/2012 00:00:00;1162,029197025340 22/03/2012 00:00:00;1156,753225215979 22/03/2012 00:00:00;1156,753225215979 22/03/2012 00:00:00;1156,753225215979 23/03/2012 00:00:00;1159,966248920045 23/03/2012 00:00:00;1159,966248920045 23/03/2012 00:00:00;1159,966248920045 26/03/2012 00:00:00;1162,963633449340 26/03/2012 00:00:00;1162,963633449340 26/03/2012 00:00:00;1162,963633449340 27/03/2012 00:00:00;1163,890881900849 27/03/2012 00:00:00;1163,890881900849 27/03/2012 00:00:00;1163,890881900849 28/03/2012 00:00:00;1163,057077091740 28/03/2012 00:00:00;1163,057077091740 28/03/2012 00:00:00;1163,057077091740 29/03/2012 00:00:00;1161,360715583554 29/03/2012 00:00:00;1161,360715583554 29/03/2012 00:00:00;1161,360715583554 30/03/2012 00:00:00;1164,005889460726 30/03/2012 00:00:00;1164,005889460726 30/03/2012 00:00:00;1164,005889460726 02/04/2012 00:00:00;1168,095845808854 02/04/2012 00:00:00;1168,095845808854 02/04/2012 00:00:00;1168,095845808854 03/04/2012 00:00:00;1165,680687051436 03/04/2012 00:00:00;1165,680687051436 03/04/2012 00:00:00;1165,680687051436 04/04/2012 00:00:00;1155,991300131793 04/04/2012 00:00:00;1155,991300131793 04/04/2012 00:00:00;1155,991300131793 05/04/2012 00:00:00;1155,746909067054 05/04/2012 00:00:00;1155,746909067054 05/04/2012 00:00:00;1155,746909067054 10/04/2012 00:00:00;1134,635833857121 10/04/2012 00:00:00;1134,635833857121 10/04/2012 00:00:00;1134,635833857121 11/04/2012 00:00:00;1140,817490200513 11/04/2012 00:00:00;1140,817490200513 11/04/2012 00:00:00;1140,817490200513 12/04/2012 00:00:00;1157,105435868102 12/04/2012 00:00:00;1157,105435868102 12/04/2012 00:00:00;1157,105435868102 13/04/2012 00:00:00;1148,170786060153 13/04/2012 00:00:00;1148,170786060153 13/04/2012 00:00:00;1148,170786060153 16/04/2012 00:00:00;1148,343297399968 16/04/2012 00:00:00;1148,343297399968 16/04/2012 00:00:00;1148,343297399968 17/04/2012 00:00:00;1160,835993591614 17/04/2012 00:00:00;1160,835993591614 17/04/2012 00:00:00;1160,835993591614 18/04/2012 00:00:00;1152,785464400220 18/04/2012 00:00:00;1152,785464400220 18/04/2012 00:00:00;1152,785464400220 19/04/2012 00:00:00;1147,904831077937 19/04/2012 00:00:00;1147,904831077937 19/04/2012 00:00:00;1147,904831077937 20/04/2012 00:00:00;1147,221973691167 20/04/2012 00:00:00;1147,221973691167 20/04/2012 00:00:00;1147,221973691167 23/04/2012 00:00:00;1121,179949351505 23/04/2012 00:00:00;1121,179949351505 23/04/2012 00:00:00;1121,179949351505 24/04/2012 00:00:00;1135,721217703460 24/04/2012 00:00:00;1135,721217703460 24/04/2012 00:00:00;1135,721217703460 25/04/2012 00:00:00;1159,556534487981 25/04/2012 00:00:00;1159,556534487981 25/04/2012 00:00:00;1159,556534487981 26/04/2012 00:00:00;1163,042701146755 26/04/2012 00:00:00;1163,042701146755 26/04/2012 00:00:00;1163,042701146755 27/04/2012 00:00:00;1163,416475716355 27/04/2012 00:00:00;1163,416475716355 27/04/2012 00:00:00;1163,416475716355 30/04/2012 00:00:00;1161,087572628845 30/04/2012 00:00:00;1161,087572628845 30/04/2012 00:00:00;1161,087572628845 02/05/2012 00:00:00;1161,777617988107 02/05/2012 00:00:00;1161,777617988107 02/05/2012 00:00:00;1161,777617988107 03/05/2012 00:00:00;1161,907001492968 03/05/2012 00:00:00;1161,907001492968 03/05/2012 00:00:00;1161,907001492968 04/05/2012 00:00:00;1153,288622474681 04/05/2012 00:00:00;1153,288622474681 04/05/2012 00:00:00;1153,288622474681 07/05/2012 00:00:00;1160,541286719428 07/05/2012 00:00:00;1160,541286719428 07/05/2012 00:00:00;1160,541286719428 09/05/2012 00:00:00;1136,749097769861 09/05/2012 00:00:00;1136,749097769861 09/05/2012 00:00:00;1136,749097769861 10/05/2012 00:00:00;1139,954933501434 10/05/2012 00:00:00;1139,954933501434 10/05/2012 00:00:00;1139,954933501434 11/05/2012 00:00:00;1144,030513904577 11/05/2012 00:00:00;1144,030513904577 11/05/2012 00:00:00;1144,030513904577 14/05/2012 00:00:00;1126,455921160864 14/05/2012 00:00:00;1126,455921160864 14/05/2012 00:00:00;1126,455921160864 15/05/2012 00:00:00;1124,392973055569 15/05/2012 00:00:00;1124,392973055569 15/05/2012 00:00:00;1124,392973055569 16/05/2012 00:00:00;1124,155769963322 16/05/2012 00:00:00;1124,155769963322 16/05/2012 00:00:00;1124,155769963322 18/05/2012 00:00:00;1103,799431865083 18/05/2012 00:00:00;1103,799431865083 18/05/2012 00:00:00;1103,799431865083 21/05/2012 00:00:00;1108,910080307119 21/05/2012 00:00:00;1108,910080307119 21/05/2012 00:00:00;1108,910080307119 22/05/2012 00:00:00;1127,253786107511 22/05/2012 00:00:00;1127,253786107511 22/05/2012 00:00:00;1127,253786107511 23/05/2012 00:00:00;1105,963011585270 23/05/2012 00:00:00;1105,963011585270 23/05/2012 00:00:00;1105,963011585270 24/05/2012 00:00:00;1112,302803323493 24/05/2012 00:00:00;1112,302803323493 24/05/2012 00:00:00;1112,302803323493 25/05/2012 00:00:00;1113,309119472417 25/05/2012 00:00:00;1113,309119472417 25/05/2012 00:00:00;1113,309119472417 29/05/2012 00:00:00;1134,635833857119 29/05/2012 00:00:00;1134,635833857119 29/05/2012 00:00:00;1134,635833857119 30/05/2012 00:00:00;1116,493391286513 30/05/2012 00:00:00;1116,493391286513 30/05/2012 00:00:00;1116,493391286513 31/05/2012 00:00:00;1112,698141810570 31/05/2012 00:00:00;1112,698141810570 31/05/2012 00:00:00;1112,698141810570 01/06/2012 00:00:00;1091,536750793190 01/06/2012 00:00:00;1091,536750793190 01/06/2012 00:00:00;1091,536750793190 04/06/2012 00:00:00;1081,897679680994 04/06/2012 00:00:00;1081,897679680994 04/06/2012 00:00:00;1081,897679680994 05/06/2012 00:00:00;1088,287787226663 05/06/2012 00:00:00;1088,287787226663 05/06/2012 00:00:00;1088,287787226663 06/06/2012 00:00:00;1108,723193022318 06/06/2012 00:00:00;1108,723193022318 06/06/2012 00:00:00;1108,723193022318 07/06/2012 00:00:00;1126,635620473171 07/06/2012 00:00:00;1126,635620473171 07/06/2012 00:00:00;1126,635620473171 08/06/2012 00:00:00;1122,991318419566 08/06/2012 00:00:00;1122,991318419566 08/06/2012 00:00:00;1122,991318419566 11/06/2012 00:00:00;1123,020070309536 11/06/2012 00:00:00;1123,020070309536 11/06/2012 00:00:00;1123,020070309536 12/06/2012 00:00:00;1118,671346951684 12/06/2012 00:00:00;1118,671346951684 12/06/2012 00:00:00;1118,671346951684 13/06/2012 00:00:00;1107,450921891178 13/06/2012 00:00:00;1107,450921891178 13/06/2012 00:00:00;1107,450921891178 14/06/2012 00:00:00;1101,290829465263 14/06/2012 00:00:00;1101,290829465263 14/06/2012 00:00:00;1101,290829465263 15/06/2012 00:00:00;1113,503194729708 15/06/2012 00:00:00;1113,503194729708 15/06/2012 00:00:00;1113,503194729708 18/06/2012 00:00:00;1122,466596427627 18/06/2012 00:00:00;1122,466596427627 18/06/2012 00:00:00;1122,466596427627 19/06/2012 00:00:00;1134,477698462287 19/06/2012 00:00:00;1134,477698462287 19/06/2012 00:00:00;1134,477698462287 20/06/2012 00:00:00;1142,966693975713 20/06/2012 00:00:00;1142,966693975713 20/06/2012 00:00:00;1142,966693975713 21/06/2012 00:00:00;1141,428467862357 21/06/2012 00:00:00;1141,428467862357 21/06/2012 00:00:00;1141,428467862357 22/06/2012 00:00:00;1128,468553458711 22/06/2012 00:00:00;1128,468553458711 22/06/2012 00:00:00;1128,468553458711 25/06/2012 00:00:00;1116,586834928912 25/06/2012 00:00:00;1116,586834928912 25/06/2012 00:00:00;1116,586834928912 26/06/2012 00:00:00;1108,378170342687 26/06/2012 00:00:00;1108,378170342687 26/06/2012 00:00:00;1108,378170342687 27/06/2012 00:00:00;1119,196068943623 27/06/2012 00:00:00;1119,196068943623 27/06/2012 00:00:00;1119,196068943623 28/06/2012 00:00:00;1115,839285789711 28/06/2012 00:00:00;1115,839285789711 28/06/2012 00:00:00;1115,839285789711 29/06/2012 00:00:00;1144,964950328577 29/06/2012 00:00:00;1144,964950328577 29/06/2012 00:00:00;1144,964950328577 02/07/2012 00:00:00;1162,884565751921 02/07/2012 00:00:00;1162,884565751921 02/07/2012 00:00:00;1162,884565751921 03/07/2012 00:00:00;1170,927906970823 03/07/2012 00:00:00;1170,927906970823 03/07/2012 00:00:00;1170,927906970823 04/07/2012 00:00:00;1171,193861953039 04/07/2012 00:00:00;1171,193861953039 04/07/2012 00:00:00;1171,193861953039 05/07/2012 00:00:00;1166,377920383187 05/07/2012 00:00:00;1166,377920383187 05/07/2012 00:00:00;1166,377920383187 06/07/2012 00:00:00;1151,829464058738 06/07/2012 00:00:00;1151,829464058738 06/07/2012 00:00:00;1151,829464058738 09/07/2012 00:00:00;1147,653252040703 09/07/2012 00:00:00;1147,653252040703 09/07/2012 00:00:00;1147,653252040703 10/07/2012 00:00:00;1150,010907018182 10/07/2012 00:00:00;1150,010907018182 10/07/2012 00:00:00;1150,010907018182 11/07/2012 00:00:00;1143,024197755651 11/07/2012 00:00:00;1143,024197755651 11/07/2012 00:00:00;1143,024197755651 12/07/2012 00:00:00;1130,517125619020 12/07/2012 00:00:00;1130,517125619020 12/07/2012 00:00:00;1130,517125619020 13/07/2012 00:00:00;1143,318904627836 13/07/2012 00:00:00;1143,318904627836 13/07/2012 00:00:00;1143,318904627836 16/07/2012 00:00:00;1146,963206681440 16/07/2012 00:00:00;1146,963206681440 16/07/2012 00:00:00;1146,963206681440 17/07/2012 00:00:00;1150,564380900090 17/07/2012 00:00:00;1150,564380900090 17/07/2012 00:00:00;1150,564380900090 18/07/2012 00:00:00;1164,544987397646 18/07/2012 00:00:00;1164,544987397646 18/07/2012 00:00:00;1164,544987397646 19/07/2012 00:00:00;1176,369202147506 19/07/2012 00:00:00;1176,369202147506 19/07/2012 00:00:00;1176,369202147506 20/07/2012 00:00:00;1165,953830006139 20/07/2012 00:00:00;1165,953830006139 20/07/2012 00:00:00;1165,953830006139 23/07/2012 00:00:00;1138,704226287768 23/07/2012 00:00:00;1138,704226287768 23/07/2012 00:00:00;1138,704226287768 24/07/2012 00:00:00;1137,216315981859 24/07/2012 00:00:00;1137,216315981859 24/07/2012 00:00:00;1137,216315981859 25/07/2012 00:00:00;1137,841669588690 25/07/2012 00:00:00;1137,841669588690 25/07/2012 00:00:00;1137,841669588690 26/07/2012 00:00:00;1162,151392557704 26/07/2012 00:00:00;1162,151392557704 26/07/2012 00:00:00;1162,151392557704 27/07/2012 00:00:00;1179,690045438956 27/07/2012 00:00:00;1179,690045438956 27/07/2012 00:00:00;1179,690045438956 30/07/2012 00:00:00;1188,279672567274 30/07/2012 00:00:00;1188,279672567274 30/07/2012 00:00:00;1188,279672567274 31/07/2012 00:00:00;1179,797865026340 31/07/2012 00:00:00;1179,797865026340 31/07/2012 00:00:00;1179,797865026340 01/08/2012 00:00:00;1184,886949550900 01/08/2012 00:00:00;1184,886949550900 01/08/2012 00:00:00;1184,886949550900 02/08/2012 00:00:00;1171,172298035560 02/08/2012 00:00:00;1171,172298035560 02/08/2012 00:00:00;1171,172298035560 03/08/2012 00:00:00;1190,608575654784 03/08/2012 00:00:00;1190,608575654784 03/08/2012 00:00:00;1190,608575654784 06/08/2012 00:00:00;1199,083195223225 06/08/2012 00:00:00;1199,083195223225 06/08/2012 00:00:00;1199,083195223225 07/08/2012 00:00:00;1200,786744703904 07/08/2012 00:00:00;1200,786744703904 07/08/2012 00:00:00;1200,786744703904 08/08/2012 00:00:00;1198,184698661685 08/08/2012 00:00:00;1198,184698661685 08/08/2012 00:00:00;1198,184698661685 09/08/2012 00:00:00;1199,794804499964 09/08/2012 00:00:00;1199,794804499964 09/08/2012 00:00:00;1199,794804499964 10/08/2012 00:00:00;1194,561960525557 10/08/2012 00:00:00;1194,561960525557 10/08/2012 00:00:00;1194,561960525557 13/08/2012 00:00:00;1192,628395925124 13/08/2012 00:00:00;1192,628395925124 13/08/2012 00:00:00;1192,628395925124 14/08/2012 00:00:00;1199,270082508025 14/08/2012 00:00:00;1199,270082508025 14/08/2012 00:00:00;1199,270082508025 16/08/2012 00:00:00;1205,200159814186 16/08/2012 00:00:00;1205,200159814186 16/08/2012 00:00:00;1205,200159814186 17/08/2012 00:00:00;1211,583079387362 17/08/2012 00:00:00;1211,583079387362 17/08/2012 00:00:00;1211,583079387362 20/08/2012 00:00:00;1206,271167715541 20/08/2012 00:00:00;1206,271167715541 20/08/2012 00:00:00;1206,271167715541 21/08/2012 00:00:00;1213,380072510441 21/08/2012 00:00:00;1213,380072510441 21/08/2012 00:00:00;1213,380072510441 22/08/2012 00:00:00;1200,722052951472 22/08/2012 00:00:00;1200,722052951472 22/08/2012 00:00:00;1200,722052951472 23/08/2012 00:00:00;1193,102802109617 23/08/2012 00:00:00;1193,102802109617 23/08/2012 00:00:00;1193,102802109617 24/08/2012 00:00:00;1188,193416897365 24/08/2012 00:00:00;1188,193416897365 24/08/2012 00:00:00;1188,193416897365 27/08/2012 00:00:00;1192,369628915401 27/08/2012 00:00:00;1192,369628915401 27/08/2012 00:00:00;1192,369628915401 28/08/2012 00:00:00;1187,050529271086 28/08/2012 00:00:00;1187,050529271086 28/08/2012 00:00:00;1187,050529271086 29/08/2012 00:00:00;1188,854710366658 29/08/2012 00:00:00;1188,854710366658 29/08/2012 00:00:00;1188,854710366658 30/08/2012 00:00:00;1182,033324471449 30/08/2012 00:00:00;1182,033324471449 30/08/2012 00:00:00;1182,033324471449 31/08/2012 00:00:00;1185,620122745115 31/08/2012 00:00:00;1185,620122745115 31/08/2012 00:00:00;1185,620122745115 03/09/2012 00:00:00;1191,226741289122 03/09/2012 00:00:00;1191,226741289122 03/09/2012 00:00:00;1191,226741289122 04/09/2012 00:00:00;1181,889565021603 04/09/2012 00:00:00;1181,889565021603 04/09/2012 00:00:00;1181,889565021603 05/09/2012 00:00:00;1184,764754018529 05/09/2012 00:00:00;1184,764754018529 05/09/2012 00:00:00;1184,764754018529 06/09/2012 00:00:00;1200,873000373810 06/09/2012 00:00:00;1200,873000373810 06/09/2012 00:00:00;1200,873000373810 07/09/2012 00:00:00;1205,207347786677 07/09/2012 00:00:00;1205,207347786677 07/09/2012 00:00:00;1205,207347786677 10/09/2012 00:00:00;1200,908940236272 10/09/2012 00:00:00;1200,908940236272 10/09/2012 00:00:00;1200,908940236272 11/09/2012 00:00:00;1203,820069095660 11/09/2012 00:00:00;1203,820069095660 11/09/2012 00:00:00;1203,820069095660 12/09/2012 00:00:00;1206,659318230125 12/09/2012 00:00:00;1206,659318230125 12/09/2012 00:00:00;1206,659318230125 13/09/2012 00:00:00;1206,630566340155 13/09/2012 00:00:00;1206,630566340155 13/09/2012 00:00:00;1206,630566340155 14/09/2012 00:00:00;1218,864495522078 14/09/2012 00:00:00;1218,864495522078 14/09/2012 00:00:00;1218,864495522078 17/09/2012 00:00:00;1215,931802745212 17/09/2012 00:00:00;1215,931802745212 17/09/2012 00:00:00;1215,931802745212 18/09/2012 00:00:00;1212,682839178685 18/09/2012 00:00:00;1212,682839178685 18/09/2012 00:00:00;1212,682839178685 19/09/2012 00:00:00;1212,524703783854 19/09/2012 00:00:00;1212,524703783854 19/09/2012 00:00:00;1212,524703783854 20/09/2012 00:00:00;1213,696343300102 20/09/2012 00:00:00;1213,696343300102 20/09/2012 00:00:00;1213,696343300102 21/09/2012 00:00:00;1220,294902048048 21/09/2012 00:00:00;1220,294902048048 21/09/2012 00:00:00;1220,294902048048 24/09/2012 00:00:00;1213,049425775793 24/09/2012 00:00:00;1213,049425775793 24/09/2012 00:00:00;1213,049425775793 25/09/2012 00:00:00;1222,027203418696 25/09/2012 00:00:00;1222,027203418696 25/09/2012 00:00:00;1222,027203418696 26/09/2012 00:00:00;1209,131980767481 26/09/2012 00:00:00;1209,131980767481 26/09/2012 00:00:00;1209,131980767481 27/09/2012 00:00:00;1214,961426458749 27/09/2012 00:00:00;1214,961426458749 27/09/2012 00:00:00;1214,961426458749 28/09/2012 00:00:00;1216,851863224229 28/09/2012 00:00:00;1216,851863224229 28/09/2012 00:00:00;1216,851863224229 01/10/2012 00:00:00;1228,510754606765 01/10/2012 00:00:00;1228,510754606765 01/10/2012 00:00:00;1228,510754606765 02/10/2012 00:00:00;1226,548438116363 02/10/2012 00:00:00;1226,548438116363 02/10/2012 00:00:00;1226,548438116363 03/10/2012 00:00:00;1229,581762508121 03/10/2012 00:00:00;1229,581762508121 03/10/2012 00:00:00;1229,581762508121 04/10/2012 00:00:00;1231,119988621476 04/10/2012 00:00:00;1231,119988621476 04/10/2012 00:00:00;1231,119988621476 05/10/2012 00:00:00;1239,378969015147 05/10/2012 00:00:00;1239,378969015147 05/10/2012 00:00:00;1239,378969015147 08/10/2012 00:00:00;1233,305132259140 08/10/2012 00:00:00;1233,305132259140 08/10/2012 00:00:00;1233,305132259140 09/10/2012 00:00:00;1227,770393440056 09/10/2012 00:00:00;1227,770393440056 09/10/2012 00:00:00;1227,770393440056 10/10/2012 00:00:00;1218,088194492906 10/10/2012 00:00:00;1218,088194492906 10/10/2012 00:00:00;1218,088194492906 11/10/2012 00:00:00;1220,798060122510 11/10/2012 00:00:00;1220,798060122510 11/10/2012 00:00:00;1220,798060122510 12/10/2012 00:00:00;1213,265064950562 12/10/2012 00:00:00;1213,265064950562 12/10/2012 00:00:00;1213,265064950562 15/10/2012 00:00:00;1219,001066999430 15/10/2012 00:00:00;1219,001066999430 15/10/2012 00:00:00;1219,001066999430 16/10/2012 00:00:00;1228,338243266949 16/10/2012 00:00:00;1228,338243266949 16/10/2012 00:00:00;1228,338243266949 17/10/2012 00:00:00;1224,133279358944 17/10/2012 00:00:00;1224,133279358944 17/10/2012 00:00:00;1224,133279358944 18/10/2012 00:00:00;1223,407294137220 18/10/2012 00:00:00;1223,407294137220 18/10/2012 00:00:00;1223,407294137220 19/10/2012 00:00:00;1218,346961502629 19/10/2012 00:00:00;1218,346961502629 19/10/2012 00:00:00;1218,346961502629 22/10/2012 00:00:00;1215,895862882749 22/10/2012 00:00:00;1215,895862882749 22/10/2012 00:00:00;1215,895862882749 23/10/2012 00:00:00;1206,946837129815 23/10/2012 00:00:00;1206,946837129815 23/10/2012 00:00:00;1206,946837129815 24/10/2012 00:00:00;1219,576104798815 24/10/2012 00:00:00;1219,576104798815 24/10/2012 00:00:00;1219,576104798815 25/10/2012 00:00:00;1228,568258386703 25/10/2012 00:00:00;1228,568258386703 25/10/2012 00:00:00;1228,568258386703 26/10/2012 00:00:00;1222,444105823249 26/10/2012 00:00:00;1222,444105823249 26/10/2012 00:00:00;1222,444105823249 29/10/2012 00:00:00;1222,451293795742 29/10/2012 00:00:00;1222,451293795742 29/10/2012 00:00:00;1222,451293795742 30/10/2012 00:00:00;1230,588078657044 30/10/2012 00:00:00;1230,588078657044 30/10/2012 00:00:00;1230,588078657044 31/10/2012 00:00:00;1225,693069389776 31/10/2012 00:00:00;1225,693069389776 31/10/2012 00:00:00;1225,693069389776 02/11/2012 00:00:00;1240,148082071824 02/11/2012 00:00:00;1240,148082071824 02/11/2012 00:00:00;1240,148082071824 05/11/2012 00:00:00;1233,060741194400 05/11/2012 00:00:00;1233,060741194400 05/11/2012 00:00:00;1233,060741194400 06/11/2012 00:00:00;1235,605283456680 06/11/2012 00:00:00;1235,605283456680 06/11/2012 00:00:00;1235,605283456680 07/11/2012 00:00:00;1227,921340862394 07/11/2012 00:00:00;1227,921340862394 07/11/2012 00:00:00;1227,921340862394 08/11/2012 00:00:00;1220,575232975247 08/11/2012 00:00:00;1220,575232975247 08/11/2012 00:00:00;1220,575232975247 09/11/2012 00:00:00;1218,231953942751 09/11/2012 00:00:00;1218,231953942751 09/11/2012 00:00:00;1218,231953942751 12/11/2012 00:00:00;1215,816795185333 12/11/2012 00:00:00;1215,816795185333 12/11/2012 00:00:00;1215,816795185333 13/11/2012 00:00:00;1213,746659107546 13/11/2012 00:00:00;1213,746659107546 13/11/2012 00:00:00;1213,746659107546 14/11/2012 00:00:00;1209,512943309572 14/11/2012 00:00:00;1209,512943309572 14/11/2012 00:00:00;1209,512943309572 15/11/2012 00:00:00;1203,187527516333 15/11/2012 00:00:00;1203,187527516333 15/11/2012 00:00:00;1203,187527516333 16/11/2012 00:00:00;1200,265807720202 16/11/2012 00:00:00;1200,265807720202 16/11/2012 00:00:00;1200,265807720202 19/11/2012 00:00:00;1216,659497349365 19/11/2012 00:00:00;1216,659497349365 19/11/2012 00:00:00;1216,659497349365 20/11/2012 00:00:00;1227,020309194995 20/11/2012 00:00:00;1227,020309194995 20/11/2012 00:00:00;1227,020309194995 21/11/2012 00:00:00;1232,317292466285 21/11/2012 00:00:00;1232,317292466285 21/11/2012 00:00:00;1232,317292466285 22/11/2012 00:00:00;1242,117075822384 22/11/2012 00:00:00;1242,117075822384 22/11/2012 00:00:00;1242,117075822384 23/11/2012 00:00:00;1247,552494694986 23/11/2012 00:00:00;1247,552494694986 23/11/2012 00:00:00;1247,552494694986 26/11/2012 00:00:00;1240,893013663406 26/11/2012 00:00:00;1240,893013663406 26/11/2012 00:00:00;1240,893013663406 27/11/2012 00:00:00;1246,656306328592 27/11/2012 00:00:00;1246,656306328592 27/11/2012 00:00:00;1246,656306328592 28/11/2012 00:00:00;1247,880368487569 28/11/2012 00:00:00;1247,880368487569 28/11/2012 00:00:00;1247,880368487569 29/11/2012 00:00:00;1259,079080025357 29/11/2012 00:00:00;1259,079080025357 29/11/2012 00:00:00;1259,079080025357 30/11/2012 00:00:00;1260,281283931496 30/11/2012 00:00:00;1260,281283931496 30/11/2012 00:00:00;1260,281283931496 03/12/2012 00:00:00;1258,845925328409 03/12/2012 00:00:00;1258,845925328409 03/12/2012 00:00:00;1258,845925328409 04/12/2012 00:00:00;1257,767584855024 04/12/2012 00:00:00;1257,767584855024 04/12/2012 00:00:00;1257,767584855024 05/12/2012 00:00:00;1257,811301360702 05/12/2012 00:00:00;1257,811301360702 05/12/2012 00:00:00;1257,811301360702 06/12/2012 00:00:00;1262,583686563858 06/12/2012 00:00:00;1262,583686563858 06/12/2012 00:00:00;1262,583686563858 07/12/2012 00:00:00;1268,842432960058 07/12/2012 00:00:00;1268,842432960058 07/12/2012 00:00:00;1268,842432960058 10/12/2012 00:00:00;1272,186745644407 10/12/2012 00:00:00;1272,186745644407 10/12/2012 00:00:00;1272,186745644407 11/12/2012 00:00:00;1278,853512760267 11/12/2012 00:00:00;1278,853512760267 11/12/2012 00:00:00;1278,853512760267 12/12/2012 00:00:00;1282,890003451180 12/12/2012 00:00:00;1282,890003451180 12/12/2012 00:00:00;1282,890003451180 13/12/2012 00:00:00;1283,108585979569 13/12/2012 00:00:00;1283,108585979569 13/12/2012 00:00:00;1283,108585979569 14/12/2012 00:00:00;1279,713270705262 14/12/2012 00:00:00;1279,713270705262 14/12/2012 00:00:00;1279,713270705262 17/12/2012 00:00:00;1277,126710785994 17/12/2012 00:00:00;1277,126710785994 17/12/2012 00:00:00;1277,126710785994 18/12/2012 00:00:00;1286,489329085316 18/12/2012 00:00:00;1286,489329085316 18/12/2012 00:00:00;1286,489329085316 19/12/2012 00:00:00;1294,198006253162 19/12/2012 00:00:00;1294,198006253162 19/12/2012 00:00:00;1294,198006253162 20/12/2012 00:00:00;1292,070469643511 20/12/2012 00:00:00;1292,070469643511 20/12/2012 00:00:00;1292,070469643511 21/12/2012 00:00:00;1287,757107749971 21/12/2012 00:00:00;1287,757107749971 21/12/2012 00:00:00;1287,757107749971 24/12/2012 00:00:00;1283,786191817574 24/12/2012 00:00:00;1283,786191817574 24/12/2012 00:00:00;1283,786191817574 27/12/2012 00:00:00;1290,015793876655 27/12/2012 00:00:00;1290,015793876655 27/12/2012 00:00:00;1290,015793876655 28/12/2012 00:00:00;1286,234316135529 28/12/2012 00:00:00;1286,234316135529 28/12/2012 00:00:00;1286,234316135529 31/12/2012 00:00:00;1289,425621050006 31/12/2012 00:00:00;1289,425621050006 31/12/2012 00:00:00;1289,425621050006 02/01/2013 00:00:00;1308,690027885341 02/01/2013 00:00:00;1308,690027885341 02/01/2013 00:00:00;1308,690027885341 03/01/2013 00:00:00;1312,544366469264 03/01/2013 00:00:00;1312,544366469264 03/01/2013 00:00:00;1312,544366469264 04/01/2013 00:00:00;1313,382266161421 04/01/2013 00:00:00;1313,382266161421 04/01/2013 00:00:00;1313,382266161421 07/01/2013 00:00:00;1314,737477837432 07/01/2013 00:00:00;1314,737477837432 07/01/2013 00:00:00;1314,737477837432 08/01/2013 00:00:00;1316,165550356239 08/01/2013 00:00:00;1316,165550356239 08/01/2013 00:00:00;1316,165550356239 09/01/2013 00:00:00;1320,180182794314 09/01/2013 00:00:00;1320,180182794314 09/01/2013 00:00:00;1320,180182794314 10/01/2013 00:00:00;1320,806786042362 10/01/2013 00:00:00;1320,806786042362 10/01/2013 00:00:00;1320,806786042362 11/01/2013 00:00:00;1317,032594385515 11/01/2013 00:00:00;1317,032594385515 11/01/2013 00:00:00;1317,032594385515 14/01/2013 00:00:00;1319,983458518764 14/01/2013 00:00:00;1319,983458518764 14/01/2013 00:00:00;1319,983458518764 15/01/2013 00:00:00;1318,140079196018 15/01/2013 00:00:00;1318,140079196018 15/01/2013 00:00:00;1318,140079196018 16/01/2013 00:00:00;1326,366068347718 16/01/2013 00:00:00;1326,366068347718 16/01/2013 00:00:00;1326,366068347718 17/01/2013 00:00:00;1340,100337214816 17/01/2013 00:00:00;1340,100337214816 17/01/2013 00:00:00;1340,100337214816 18/01/2013 00:00:00;1349,550388525493 18/01/2013 00:00:00;1349,550388525493 18/01/2013 00:00:00;1349,550388525493 21/01/2013 00:00:00;1353,820033913355 21/01/2013 00:00:00;1353,820033913355 21/01/2013 00:00:00;1353,820033913355 22/01/2013 00:00:00;1353,586879216407 22/01/2013 00:00:00;1353,586879216407 22/01/2013 00:00:00;1353,586879216407 23/01/2013 00:00:00;1358,344692251004 23/01/2013 00:00:00;1358,344692251004 23/01/2013 00:00:00;1358,344692251004 24/01/2013 00:00:00;1361,856584873784 24/01/2013 00:00:00;1361,856584873784 24/01/2013 00:00:00;1361,856584873784 25/01/2013 00:00:00;1361,834726620945 25/01/2013 00:00:00;1361,834726620945 25/01/2013 00:00:00;1361,834726620945 28/01/2013 00:00:00;1359,889342118284 28/01/2013 00:00:00;1359,889342118284 28/01/2013 00:00:00;1359,889342118284 29/01/2013 00:00:00;1359,211736280279 29/01/2013 00:00:00;1359,211736280279 29/01/2013 00:00:00;1359,211736280279 30/01/2013 00:00:00;1350,140561352142 30/01/2013 00:00:00;1350,140561352142 30/01/2013 00:00:00;1350,140561352142 31/01/2013 00:00:00;1344,464701698312 31/01/2013 00:00:00;1344,464701698312 31/01/2013 00:00:00;1344,464701698312 01/02/2013 00:00:00;1362,148028244969 01/02/2013 00:00:00;1362,148028244969 01/02/2013 00:00:00;1362,148028244969 04/02/2013 00:00:00;1351,218901825527 04/02/2013 00:00:00;1351,218901825527 04/02/2013 00:00:00;1351,218901825527 05/02/2013 00:00:00;1353,441157530813 05/02/2013 00:00:00;1353,441157530813 05/02/2013 00:00:00;1353,441157530813 06/02/2013 00:00:00;1352,406533563106 06/02/2013 00:00:00;1352,406533563106 06/02/2013 00:00:00;1352,406533563106 07/02/2013 00:00:00;1353,310008013780 07/02/2013 00:00:00;1353,310008013780 07/02/2013 00:00:00;1353,310008013780 08/02/2013 00:00:00;1367,590733201850 08/02/2013 00:00:00;1367,590733201850 08/02/2013 00:00:00;1367,590733201850 11/02/2013 00:00:00;1363,801969376444 11/02/2013 00:00:00;1363,801969376444 11/02/2013 00:00:00;1363,801969376444 12/02/2013 00:00:00;1367,576161033291 12/02/2013 00:00:00;1367,576161033291 12/02/2013 00:00:00;1367,576161033291 13/02/2013 00:00:00;1368,188192112780 13/02/2013 00:00:00;1368,188192112780 13/02/2013 00:00:00;1368,188192112780 14/02/2013 00:00:00;1366,643542245498 14/02/2013 00:00:00;1366,643542245498 14/02/2013 00:00:00;1366,643542245498 15/02/2013 00:00:00;1377,725676434812 15/02/2013 00:00:00;1377,725676434812 15/02/2013 00:00:00;1377,725676434812 18/02/2013 00:00:00;1374,847673144359 18/02/2013 00:00:00;1374,847673144359 18/02/2013 00:00:00;1374,847673144359 19/02/2013 00:00:00;1391,547378313266 19/02/2013 00:00:00;1391,547378313266 19/02/2013 00:00:00;1391,547378313266 20/02/2013 00:00:00;1394,068363474017 20/02/2013 00:00:00;1394,068363474017 20/02/2013 00:00:00;1394,068363474017 21/02/2013 00:00:00;1372,712850450428 21/02/2013 00:00:00;1372,712850450428 21/02/2013 00:00:00;1372,712850450428 22/02/2013 00:00:00;1385,390637096980 22/02/2013 00:00:00;1385,390637096980 22/02/2013 00:00:00;1385,390637096980 25/02/2013 00:00:00;1386,979003469939 25/02/2013 00:00:00;1386,979003469939 25/02/2013 00:00:00;1386,979003469939 26/02/2013 00:00:00;1373,033438158731 26/02/2013 00:00:00;1373,033438158731 26/02/2013 00:00:00;1373,033438158731 27/02/2013 00:00:00;1386,621985340237 27/02/2013 00:00:00;1386,621985340237 27/02/2013 00:00:00;1386,621985340237 28/02/2013 00:00:00;1389,842434591833 28/02/2013 00:00:00;1389,842434591833 28/02/2013 00:00:00;1389,842434591833 01/03/2013 00:00:00;1385,266773664226 01/03/2013 00:00:00;1385,266773664226 01/03/2013 00:00:00;1385,266773664226 04/03/2013 00:00:00;1385,740369142402 04/03/2013 00:00:00;1385,740369142402 04/03/2013 00:00:00;1385,740369142402 05/03/2013 00:00:00;1402,010195338811 05/03/2013 00:00:00;1402,010195338811 05/03/2013 00:00:00;1402,010195338811 06/03/2013 00:00:00;1394,847974491937 06/03/2013 00:00:00;1394,847974491937 06/03/2013 00:00:00;1394,847974491937 07/03/2013 00:00:00;1390,316030070008 07/03/2013 00:00:00;1390,316030070008 07/03/2013 00:00:00;1390,316030070008 08/03/2013 00:00:00;1392,786012640802 08/03/2013 00:00:00;1392,786012640802 08/03/2013 00:00:00;1392,786012640802 11/03/2013 00:00:00;1387,037292144175 11/03/2013 00:00:00;1387,037292144175 11/03/2013 00:00:00;1387,037292144175 12/03/2013 00:00:00;1390,192166637254 12/03/2013 00:00:00;1390,192166637254 12/03/2013 00:00:00;1390,192166637254 13/03/2013 00:00:00;1383,357819582963 13/03/2013 00:00:00;1383,357819582963 13/03/2013 00:00:00;1383,357819582963 14/03/2013 00:00:00;1387,642037139384 14/03/2013 00:00:00;1387,642037139384 14/03/2013 00:00:00;1387,642037139384 15/03/2013 00:00:00;1388,028199606204 15/03/2013 00:00:00;1388,028199606204 15/03/2013 00:00:00;1388,028199606204 18/03/2013 00:00:00;1393,121172517664 18/03/2013 00:00:00;1393,121172517664 18/03/2013 00:00:00;1393,121172517664 19/03/2013 00:00:00;1385,798657816638 19/03/2013 00:00:00;1385,798657816638 19/03/2013 00:00:00;1385,798657816638 20/03/2013 00:00:00;1387,707611897901 20/03/2013 00:00:00;1387,707611897901 20/03/2013 00:00:00;1387,707611897901 21/03/2013 00:00:00;1380,487102376789 21/03/2013 00:00:00;1380,487102376789 21/03/2013 00:00:00;1380,487102376789 22/03/2013 00:00:00;1379,736635695988 22/03/2013 00:00:00;1379,736635695988 22/03/2013 00:00:00;1379,736635695988 25/03/2013 00:00:00;1377,171934029559 25/03/2013 00:00:00;1377,171934029559 25/03/2013 00:00:00;1377,171934029559 26/03/2013 00:00:00;1378,862305582432 26/03/2013 00:00:00;1378,862305582432 26/03/2013 00:00:00;1378,862305582432 27/03/2013 00:00:00;1371,649082145601 27/03/2013 00:00:00;1371,649082145601 27/03/2013 00:00:00;1371,649082145601 28/03/2013 00:00:00;1374,949678324272 28/03/2013 00:00:00;1374,949678324272 28/03/2013 00:00:00;1374,949678324272 02/04/2013 00:00:00;1387,051864312734 02/04/2013 00:00:00;1387,051864312734 02/04/2013 00:00:00;1387,051864312734 03/04/2013 00:00:00;1387,336021599639 03/04/2013 00:00:00;1387,336021599639 03/04/2013 00:00:00;1387,336021599639 04/04/2013 00:00:00;1377,055356681084 04/04/2013 00:00:00;1377,055356681084 04/04/2013 00:00:00;1377,055356681084 05/04/2013 00:00:00;1351,575919955226 05/04/2013 00:00:00;1351,575919955226 05/04/2013 00:00:00;1351,575919955226 08/04/2013 00:00:00;1350,789022853026 08/04/2013 00:00:00;1350,789022853026 08/04/2013 00:00:00;1350,789022853026 09/04/2013 00:00:00;1351,422912185354 09/04/2013 00:00:00;1351,422912185354 09/04/2013 00:00:00;1351,422912185354 10/04/2013 00:00:00;1363,510526005256 10/04/2013 00:00:00;1363,510526005256 10/04/2013 00:00:00;1363,510526005256 11/04/2013 00:00:00;1378,381424019976 11/04/2013 00:00:00;1378,381424019976 11/04/2013 00:00:00;1378,381424019976 12/04/2013 00:00:00;1369,434112524593 12/04/2013 00:00:00;1369,434112524593 12/04/2013 00:00:00;1369,434112524593 15/04/2013 00:00:00;1359,656187421333 15/04/2013 00:00:00;1359,656187421333 15/04/2013 00:00:00;1359,656187421333 16/04/2013 00:00:00;1351,481200859590 16/04/2013 00:00:00;1351,481200859590 16/04/2013 00:00:00;1351,481200859590 17/04/2013 00:00:00;1330,796007589727 17/04/2013 00:00:00;1330,796007589727 17/04/2013 00:00:00;1330,796007589727 18/04/2013 00:00:00;1329,593803683589 18/04/2013 00:00:00;1329,593803683589 18/04/2013 00:00:00;1329,593803683589 19/04/2013 00:00:00;1331,502757764851 19/04/2013 00:00:00;1331,502757764851 19/04/2013 00:00:00;1331,502757764851 22/04/2013 00:00:00;1329,659378442105 22/04/2013 00:00:00;1329,659378442105 22/04/2013 00:00:00;1329,659378442105 23/04/2013 00:00:00;1352,748979524245 23/04/2013 00:00:00;1352,748979524245 23/04/2013 00:00:00;1352,748979524245 24/04/2013 00:00:00;1360,894821748869 24/04/2013 00:00:00;1360,894821748869 24/04/2013 00:00:00;1360,894821748869 25/04/2013 00:00:00;1367,168140313628 25/04/2013 00:00:00;1367,168140313628 25/04/2013 00:00:00;1367,168140313628 26/04/2013 00:00:00;1364,763732501351 26/04/2013 00:00:00;1364,763732501351 26/04/2013 00:00:00;1364,763732501351 29/04/2013 00:00:00;1371,452357870049 29/04/2013 00:00:00;1371,452357870049 29/04/2013 00:00:00;1371,452357870049 30/04/2013 00:00:00;1365,922219901812 30/04/2013 00:00:00;1365,922219901812 30/04/2013 00:00:00;1365,922219901812 02/05/2013 00:00:00;1367,474155853372 02/05/2013 00:00:00;1367,474155853372 02/05/2013 00:00:00;1367,474155853372 03/05/2013 00:00:00;1377,244794872353 03/05/2013 00:00:00;1377,244794872353 03/05/2013 00:00:00;1377,244794872353 06/05/2013 00:00:00;1384,181147106559 06/05/2013 00:00:00;1384,181147106559 06/05/2013 00:00:00;1384,181147106559 07/05/2013 00:00:00;1385,172054568588 07/05/2013 00:00:00;1385,172054568588 07/05/2013 00:00:00;1385,172054568588 10/05/2013 00:00:00;1403,117680149311 10/05/2013 00:00:00;1403,117680149311 10/05/2013 00:00:00;1403,117680149311 13/05/2013 00:00:00;1402,629512502576 13/05/2013 00:00:00;1402,629512502576 13/05/2013 00:00:00;1402,629512502576 14/05/2013 00:00:00;1405,900964344129 14/05/2013 00:00:00;1405,900964344129 14/05/2013 00:00:00;1405,900964344129 15/05/2013 00:00:00;1412,698880977021 15/05/2013 00:00:00;1412,698880977021 15/05/2013 00:00:00;1412,698880977021 16/05/2013 00:00:00;1415,314585233408 16/05/2013 00:00:00;1415,314585233408 16/05/2013 00:00:00;1415,314585233408 17/05/2013 00:00:00;1422,345656563248 17/05/2013 00:00:00;1422,345656563248 17/05/2013 00:00:00;1422,345656563248 21/05/2013 00:00:00;1431,154532457318 21/05/2013 00:00:00;1431,154532457318 21/05/2013 00:00:00;1431,154532457318 22/05/2013 00:00:00;1431,598983598376 22/05/2013 00:00:00;1431,598983598376 22/05/2013 00:00:00;1431,598983598376 23/05/2013 00:00:00;1410,338189670422 23/05/2013 00:00:00;1410,338189670422 23/05/2013 00:00:00;1410,338189670422 24/05/2013 00:00:00;1409,186988354240 24/05/2013 00:00:00;1409,186988354240 24/05/2013 00:00:00;1409,186988354240 27/05/2013 00:00:00;1414,156097832946 27/05/2013 00:00:00;1414,156097832946 27/05/2013 00:00:00;1414,156097832946 28/05/2013 00:00:00;1428,524256032372 28/05/2013 00:00:00;1428,524256032372 28/05/2013 00:00:00;1428,524256032372 29/05/2013 00:00:00;1416,859235100688 29/05/2013 00:00:00;1416,859235100688 29/05/2013 00:00:00;1416,859235100688 30/05/2013 00:00:00;1428,174523986950 30/05/2013 00:00:00;1428,174523986950 30/05/2013 00:00:00;1428,174523986950 31/05/2013 00:00:00;1421,245457837024 31/05/2013 00:00:00;1421,245457837024 31/05/2013 00:00:00;1421,245457837024 03/06/2013 00:00:00;1417,799139972760 03/06/2013 00:00:00;1417,799139972760 03/06/2013 00:00:00;1417,799139972760 04/06/2013 00:00:00;1415,176149632094 04/06/2013 00:00:00;1415,176149632094 04/06/2013 00:00:00;1415,176149632094 05/06/2013 00:00:00;1406,862727469039 05/06/2013 00:00:00;1406,862727469039 05/06/2013 00:00:00;1406,862727469039 06/06/2013 00:00:00;1405,267075011800 06/06/2013 00:00:00;1405,267075011800 06/06/2013 00:00:00;1405,267075011800 07/06/2013 00:00:00;1414,556832468325 07/06/2013 00:00:00;1414,556832468325 07/06/2013 00:00:00;1414,556832468325 10/06/2013 00:00:00;1420,699001516051 10/06/2013 00:00:00;1420,699001516051 10/06/2013 00:00:00;1420,699001516051 11/06/2013 00:00:00;1405,485657540189 11/06/2013 00:00:00;1405,485657540189 11/06/2013 00:00:00;1405,485657540189 12/06/2013 00:00:00;1407,525761138484 12/06/2013 00:00:00;1407,525761138484 12/06/2013 00:00:00;1407,525761138484 13/06/2013 00:00:00;1404,684188269430 13/06/2013 00:00:00;1404,684188269430 13/06/2013 00:00:00;1404,684188269430 14/06/2013 00:00:00;1415,700747700227 14/06/2013 00:00:00;1415,700747700227 14/06/2013 00:00:00;1415,700747700227 17/06/2013 00:00:00;1425,595250151961 17/06/2013 00:00:00;1425,595250151961 17/06/2013 00:00:00;1425,595250151961 18/06/2013 00:00:00;1434,243832191879 18/06/2013 00:00:00;1434,243832191879 18/06/2013 00:00:00;1434,243832191879 19/06/2013 00:00:00;1431,817566126763 19/06/2013 00:00:00;1431,817566126763 19/06/2013 00:00:00;1431,817566126763 20/06/2013 00:00:00;1407,831776678228 20/06/2013 00:00:00;1407,831776678228 20/06/2013 00:00:00;1407,831776678228 21/06/2013 00:00:00;1393,718631428589 21/06/2013 00:00:00;1393,718631428589 21/06/2013 00:00:00;1393,718631428589 24/06/2013 00:00:00;1367,984181752944 24/06/2013 00:00:00;1367,984181752944 24/06/2013 00:00:00;1367,984181752944 25/06/2013 00:00:00;1379,175607206452 25/06/2013 00:00:00;1379,175607206452 25/06/2013 00:00:00;1379,175607206452 26/06/2013 00:00:00;1396,603920803322 26/06/2013 00:00:00;1396,603920803322 26/06/2013 00:00:00;1396,603920803322 27/06/2013 00:00:00;1410,819071232875 27/06/2013 00:00:00;1410,819071232875 27/06/2013 00:00:00;1410,819071232875 28/06/2013 00:00:00;1406,308985063786 28/06/2013 00:00:00;1406,308985063786 28/06/2013 00:00:00;1406,308985063786 01/07/2013 00:00:00;1417,748137382801 01/07/2013 00:00:00;1417,748137382801 01/07/2013 00:00:00;1417,748137382801 02/07/2013 00:00:00;1417,412977505938 02/07/2013 00:00:00;1417,412977505938 02/07/2013 00:00:00;1417,412977505938 03/07/2013 00:00:00;1410,301759249022 03/07/2013 00:00:00;1410,301759249022 03/07/2013 00:00:00;1410,301759249022 04/07/2013 00:00:00;1432,327592026336 04/07/2013 00:00:00;1432,327592026336 04/07/2013 00:00:00;1432,327592026336 05/07/2013 00:00:00;1424,006883779001 05/07/2013 00:00:00;1424,006883779001 05/07/2013 00:00:00;1424,006883779001 08/07/2013 00:00:00;1440,553581178036 08/07/2013 00:00:00;1440,553581178036 08/07/2013 00:00:00;1440,553581178036 09/07/2013 00:00:00;1449,267737976470 09/07/2013 00:00:00;1449,267737976470 09/07/2013 00:00:00;1449,267737976470 10/07/2013 00:00:00;1452,480901143786 10/07/2013 00:00:00;1452,480901143786 10/07/2013 00:00:00;1452,480901143786 11/07/2013 00:00:00;1460,816181559680 11/07/2013 00:00:00;1460,816181559680 11/07/2013 00:00:00;1460,816181559680 12/07/2013 00:00:00;1462,943718169331 12/07/2013 00:00:00;1462,943718169331 12/07/2013 00:00:00;1462,943718169331 15/07/2013 00:00:00;1464,007486474157 15/07/2013 00:00:00;1464,007486474157 15/07/2013 00:00:00;1464,007486474157 16/07/2013 00:00:00;1463,978342137038 16/07/2013 00:00:00;1463,978342137038 16/07/2013 00:00:00;1463,978342137038 17/07/2013 00:00:00;1466,222456095164 17/07/2013 00:00:00;1466,222456095164 17/07/2013 00:00:00;1466,222456095164 18/07/2013 00:00:00;1482,317416268861 18/07/2013 00:00:00;1482,317416268861 18/07/2013 00:00:00;1482,317416268861 19/07/2013 00:00:00;1477,253587694520 19/07/2013 00:00:00;1477,253587694520 19/07/2013 00:00:00;1477,253587694520 22/07/2013 00:00:00;1479,359266051332 22/07/2013 00:00:00;1479,359266051332 22/07/2013 00:00:00;1479,359266051332 23/07/2013 00:00:00;1475,971236861305 23/07/2013 00:00:00;1475,971236861305 23/07/2013 00:00:00;1475,971236861305 24/07/2013 00:00:00;1477,967623953923 24/07/2013 00:00:00;1477,967623953923 24/07/2013 00:00:00;1477,967623953923 25/07/2013 00:00:00;1482,565143134368 25/07/2013 00:00:00;1482,565143134368 25/07/2013 00:00:00;1482,565143134368 26/07/2013 00:00:00;1468,896449025786 26/07/2013 00:00:00;1468,896449025786 26/07/2013 00:00:00;1468,896449025786 29/07/2013 00:00:00;1469,850926066417 29/07/2013 00:00:00;1469,850926066417 29/07/2013 00:00:00;1469,850926066417 30/07/2013 00:00:00;1473,260813509283 30/07/2013 00:00:00;1473,260813509283 30/07/2013 00:00:00;1473,260813509283 31/07/2013 00:00:00;1476,357399328125 31/07/2013 00:00:00;1476,357399328125 31/07/2013 00:00:00;1476,357399328125 01/08/2013 00:00:00;1493,479697385250 01/08/2013 00:00:00;1493,479697385250 01/08/2013 00:00:00;1493,479697385250 02/08/2013 00:00:00;1496,896870912395 02/08/2013 00:00:00;1496,896870912395 02/08/2013 00:00:00;1496,896870912395 05/08/2013 00:00:00;1499,855021129924 05/08/2013 00:00:00;1499,855021129924 05/08/2013 00:00:00;1499,855021129924 06/08/2013 00:00:00;1496,364986759982 06/08/2013 00:00:00;1496,364986759982 06/08/2013 00:00:00;1496,364986759982 07/08/2013 00:00:00;1488,124425439723 07/08/2013 00:00:00;1488,124425439723 07/08/2013 00:00:00;1488,124425439723 08/08/2013 00:00:00;1490,936853971659 08/08/2013 00:00:00;1490,936853971659 08/08/2013 00:00:00;1490,936853971659 09/08/2013 00:00:00;1492,488789923220 09/08/2013 00:00:00;1492,488789923220 09/08/2013 00:00:00;1492,488789923220 12/08/2013 00:00:00;1489,414062357217 12/08/2013 00:00:00;1489,414062357217 12/08/2013 00:00:00;1489,414062357217 13/08/2013 00:00:00;1490,863993128863 13/08/2013 00:00:00;1490,863993128863 13/08/2013 00:00:00;1490,863993128863 14/08/2013 00:00:00;1496,678288384006 14/08/2013 00:00:00;1496,678288384006 14/08/2013 00:00:00;1496,678288384006 16/08/2013 00:00:00;1489,297485008743 16/08/2013 00:00:00;1489,297485008743 16/08/2013 00:00:00;1489,297485008743 19/08/2013 00:00:00;1491,388591196996 19/08/2013 00:00:00;1491,388591196996 19/08/2013 00:00:00;1491,388591196996 20/08/2013 00:00:00;1484,430380709951 20/08/2013 00:00:00;1484,430380709951 20/08/2013 00:00:00;1484,430380709951 21/08/2013 00:00:00;1484,663535406899 21/08/2013 00:00:00;1484,663535406899 21/08/2013 00:00:00;1484,663535406899 22/08/2013 00:00:00;1493,800285093552 22/08/2013 00:00:00;1493,800285093552 22/08/2013 00:00:00;1493,800285093552 23/08/2013 00:00:00;1496,998876092309 23/08/2013 00:00:00;1496,998876092309 23/08/2013 00:00:00;1496,998876092309 26/08/2013 00:00:00;1491,629031978223 26/08/2013 00:00:00;1491,629031978223 26/08/2013 00:00:00;1491,629031978223 27/08/2013 00:00:00;1472,473916407082 27/08/2013 00:00:00;1472,473916407082 27/08/2013 00:00:00;1472,473916407082 28/08/2013 00:00:00;1463,686898765851 28/08/2013 00:00:00;1463,686898765851 28/08/2013 00:00:00;1463,686898765851 29/08/2013 00:00:00;1474,186146212794 29/08/2013 00:00:00;1474,186146212794 29/08/2013 00:00:00;1474,186146212794 30/08/2013 00:00:00;1464,065775148391 30/08/2013 00:00:00;1464,065775148391 30/08/2013 00:00:00;1464,065775148391 02/09/2013 00:00:00;1483,526906259277 02/09/2013 00:00:00;1483,526906259277 02/09/2013 00:00:00;1483,526906259277 03/09/2013 00:00:00;1481,355653143948 03/09/2013 00:00:00;1481,355653143948 03/09/2013 00:00:00;1481,355653143948 04/09/2013 00:00:00;1481,792818200725 04/09/2013 00:00:00;1481,792818200725 04/09/2013 00:00:00;1481,792818200725 05/09/2013 00:00:00;1488,299291462433 05/09/2013 00:00:00;1488,299291462433 05/09/2013 00:00:00;1488,299291462433 06/09/2013 00:00:00;1488,721884350651 06/09/2013 00:00:00;1488,721884350651 06/09/2013 00:00:00;1488,721884350651 09/09/2013 00:00:00;1486,244615695578 09/09/2013 00:00:00;1486,244615695578 09/09/2013 00:00:00;1486,244615695578 10/09/2013 00:00:00;1492,729230704446 10/09/2013 00:00:00;1492,729230704446 10/09/2013 00:00:00;1492,729230704446 11/09/2013 00:00:00;1494,106300633296 11/09/2013 00:00:00;1494,106300633296 11/09/2013 00:00:00;1494,106300633296 12/09/2013 00:00:00;1489,282912840182 12/09/2013 00:00:00;1489,282912840182 12/09/2013 00:00:00;1489,282912840182 13/09/2013 00:00:00;1493,399550458172 13/09/2013 00:00:00;1493,399550458172 13/09/2013 00:00:00;1493,399550458172 16/09/2013 00:00:00;1501,057225036060 16/09/2013 00:00:00;1501,057225036060 16/09/2013 00:00:00;1501,057225036060 17/09/2013 00:00:00;1497,028020429426 17/09/2013 00:00:00;1497,028020429426 17/09/2013 00:00:00;1497,028020429426 18/09/2013 00:00:00;1502,485297554867 18/09/2013 00:00:00;1502,485297554867 18/09/2013 00:00:00;1502,485297554867 19/09/2013 00:00:00;1509,173922923565 19/09/2013 00:00:00;1509,173922923565 19/09/2013 00:00:00;1509,173922923565 20/09/2013 00:00:00;1512,022781876900 20/09/2013 00:00:00;1512,022781876900 20/09/2013 00:00:00;1512,022781876900 23/09/2013 00:00:00;1499,913309804158 23/09/2013 00:00:00;1499,913309804158 23/09/2013 00:00:00;1499,913309804158 24/09/2013 00:00:00;1505,691174637903 24/09/2013 00:00:00;1505,691174637903 24/09/2013 00:00:00;1505,691174637903 25/09/2013 00:00:00;1504,241243866257 25/09/2013 00:00:00;1504,241243866257 25/09/2013 00:00:00;1504,241243866257 26/09/2013 00:00:00;1504,809558440068 26/09/2013 00:00:00;1504,809558440068 26/09/2013 00:00:00;1504,809558440068 27/09/2013 00:00:00;1509,960820025765 27/09/2013 00:00:00;1509,960820025765 27/09/2013 00:00:00;1509,960820025765 30/09/2013 00:00:00;1501,924269065335 30/09/2013 00:00:00;1501,924269065335 30/09/2013 00:00:00;1501,924269065335 01/10/2013 00:00:00;1510,893438813557 01/10/2013 00:00:00;1510,893438813557 01/10/2013 00:00:00;1510,893438813557 02/10/2013 00:00:00;1503,352341584142 02/10/2013 00:00:00;1503,352341584142 02/10/2013 00:00:00;1503,352341584142 03/10/2013 00:00:00;1496,743863142520 03/10/2013 00:00:00;1496,743863142520 03/10/2013 00:00:00;1496,743863142520 04/10/2013 00:00:00;1496,634571878325 04/10/2013 00:00:00;1496,634571878325 04/10/2013 00:00:00;1496,634571878325 07/10/2013 00:00:00;1491,913189265126 07/10/2013 00:00:00;1491,913189265126 07/10/2013 00:00:00;1491,913189265126 08/10/2013 00:00:00;1489,690933559840 08/10/2013 00:00:00;1489,690933559840 08/10/2013 00:00:00;1489,690933559840 09/10/2013 00:00:00;1486,863932859344 09/10/2013 00:00:00;1486,863932859344 09/10/2013 00:00:00;1486,863932859344 10/10/2013 00:00:00;1502,332289784994 10/10/2013 00:00:00;1502,332289784994 10/10/2013 00:00:00;1502,332289784994 11/10/2013 00:00:00;1506,988097639676 11/10/2013 00:00:00;1506,988097639676 11/10/2013 00:00:00;1506,988097639676 14/10/2013 00:00:00;1503,141045140032 14/10/2013 00:00:00;1503,141045140032 14/10/2013 00:00:00;1503,141045140032 15/10/2013 00:00:00;1507,702133899079 15/10/2013 00:00:00;1507,702133899079 15/10/2013 00:00:00;1507,702133899079 16/10/2013 00:00:00;1501,523534429955 16/10/2013 00:00:00;1501,523534429955 16/10/2013 00:00:00;1501,523534429955 17/10/2013 00:00:00;1498,011641807174 17/10/2013 00:00:00;1498,011641807174 17/10/2013 00:00:00;1498,011641807174 18/10/2013 00:00:00;1516,773308827216 18/10/2013 00:00:00;1516,773308827216 18/10/2013 00:00:00;1516,773308827216 21/10/2013 00:00:00;1526,791674711704 21/10/2013 00:00:00;1526,791674711704 21/10/2013 00:00:00;1526,791674711704 22/10/2013 00:00:00;1528,074025544918 22/10/2013 00:00:00;1528,074025544918 22/10/2013 00:00:00;1528,074025544918 23/10/2013 00:00:00;1530,223420407408 23/10/2013 00:00:00;1530,223420407408 23/10/2013 00:00:00;1530,223420407408 24/10/2013 00:00:00;1527,053973745770 24/10/2013 00:00:00;1527,053973745770 24/10/2013 00:00:00;1527,053973745770 25/10/2013 00:00:00;1522,216013784097 25/10/2013 00:00:00;1522,216013784097 25/10/2013 00:00:00;1522,216013784097 28/10/2013 00:00:00;1525,727906406878 28/10/2013 00:00:00;1525,727906406878 28/10/2013 00:00:00;1525,727906406878 29/10/2013 00:00:00;1527,957448196444 29/10/2013 00:00:00;1527,957448196444 29/10/2013 00:00:00;1527,957448196444 30/10/2013 00:00:00;1528,445615843179 30/10/2013 00:00:00;1528,445615843179 30/10/2013 00:00:00;1528,445615843179 31/10/2013 00:00:00;1539,564180453891 31/10/2013 00:00:00;1539,564180453891 31/10/2013 00:00:00;1539,564180453891 04/11/2013 00:00:00;1543,986833611624 04/11/2013 00:00:00;1543,986833611624 04/11/2013 00:00:00;1543,986833611624 05/11/2013 00:00:00;1540,802814781427 05/11/2013 00:00:00;1540,802814781427 05/11/2013 00:00:00;1540,802814781427 06/11/2013 00:00:00;1551,054335362863 06/11/2013 00:00:00;1551,054335362863 06/11/2013 00:00:00;1551,054335362863 07/11/2013 00:00:00;1553,764758714885 07/11/2013 00:00:00;1553,764758714885 07/11/2013 00:00:00;1553,764758714885 08/11/2013 00:00:00;1551,382209155446 08/11/2013 00:00:00;1551,382209155446 08/11/2013 00:00:00;1551,382209155446 12/11/2013 00:00:00;1559,761206077018 12/11/2013 00:00:00;1559,761206077018 12/11/2013 00:00:00;1559,761206077018 13/11/2013 00:00:00;1553,109011129718 13/11/2013 00:00:00;1553,109011129718 13/11/2013 00:00:00;1553,109011129718 14/11/2013 00:00:00;1565,145622359663 14/11/2013 00:00:00;1565,145622359663 14/11/2013 00:00:00;1565,145622359663 15/11/2013 00:00:00;1560,271231976592 15/11/2013 00:00:00;1560,271231976592 15/11/2013 00:00:00;1560,271231976592 18/11/2013 00:00:00;1561,721162748238 18/11/2013 00:00:00;1561,721162748238 18/11/2013 00:00:00;1561,721162748238 19/11/2013 00:00:00;1554,405934131491 19/11/2013 00:00:00;1554,405934131491 19/11/2013 00:00:00;1554,405934131491 20/11/2013 00:00:00;1551,972381982096 20/11/2013 00:00:00;1551,972381982096 20/11/2013 00:00:00;1551,972381982096 21/11/2013 00:00:00;1548,628069297746 21/11/2013 00:00:00;1548,628069297746 21/11/2013 00:00:00;1548,628069297746 22/11/2013 00:00:00;1554,107204676026 22/11/2013 00:00:00;1554,107204676026 22/11/2013 00:00:00;1554,107204676026 25/11/2013 00:00:00;1565,939805546142 25/11/2013 00:00:00;1565,939805546142 25/11/2013 00:00:00;1565,939805546142 26/11/2013 00:00:00;1564,525693288132 26/11/2013 00:00:00;1564,525693288132 26/11/2013 00:00:00;1564,525693288132 27/11/2013 00:00:00;1568,031816979383 27/11/2013 00:00:00;1568,031816979383 27/11/2013 00:00:00;1568,031816979383 28/11/2013 00:00:00;1571,297395802003 28/11/2013 00:00:00;1571,297395802003 28/11/2013 00:00:00;1571,297395802003 29/11/2013 00:00:00;1569,664606390693 29/11/2013 00:00:00;1569,664606390693 29/11/2013 00:00:00;1569,664606390693 02/12/2013 00:00:00;1564,445511665255 02/12/2013 00:00:00;1564,445511665255 02/12/2013 00:00:00;1564,445511665255 03/12/2013 00:00:00;1548,474790235878 03/12/2013 00:00:00;1548,474790235878 03/12/2013 00:00:00;1548,474790235878 04/12/2013 00:00:00;1545,457045520332 04/12/2013 00:00:00;1545,457045520332 04/12/2013 00:00:00;1545,457045520332 05/12/2013 00:00:00;1541,987368021298 05/12/2013 00:00:00;1541,987368021298 05/12/2013 00:00:00;1541,987368021298 06/12/2013 00:00:00;1549,939927162991 06/12/2013 00:00:00;1549,939927162991 06/12/2013 00:00:00;1549,939927162991 09/12/2013 00:00:00;1549,983662593651 09/12/2013 00:00:00;1549,983662593651 09/12/2013 00:00:00;1549,983662593651 10/12/2013 00:00:00;1542,599664050539 10/12/2013 00:00:00;1542,599664050539 10/12/2013 00:00:00;1542,599664050539 11/12/2013 00:00:00;1543,663892863267 11/12/2013 00:00:00;1543,663892863267 11/12/2013 00:00:00;1543,663892863267 12/12/2013 00:00:00;1536,454836042796 12/12/2013 00:00:00;1536,454836042796 12/12/2013 00:00:00;1536,454836042796 13/12/2013 00:00:00;1535,069880738559 13/12/2013 00:00:00;1535,069880738559 13/12/2013 00:00:00;1535,069880738559 16/12/2013 00:00:00;1539,443423804568 16/12/2013 00:00:00;1539,443423804568 16/12/2013 00:00:00;1539,443423804568 17/12/2013 00:00:00;1529,129151407230 17/12/2013 00:00:00;1529,129151407230 17/12/2013 00:00:00;1529,129151407230 18/12/2013 00:00:00;1536,053927928411 18/12/2013 00:00:00;1536,053927928411 18/12/2013 00:00:00;1536,053927928411 19/12/2013 00:00:00;1553,635571053768 19/12/2013 00:00:00;1553,635571053768 19/12/2013 00:00:00;1553,635571053768 20/12/2013 00:00:00;1559,875159161274 20/12/2013 00:00:00;1559,875159161274 20/12/2013 00:00:00;1559,875159161274 23/12/2013 00:00:00;1569,219962845647 23/12/2013 00:00:00;1569,219962845647 23/12/2013 00:00:00;1569,219962845647 24/12/2013 00:00:00;1572,769821967558 24/12/2013 00:00:00;1572,769821967558 24/12/2013 00:00:00;1572,769821967558 27/12/2013 00:00:00;1582,253121182354 27/12/2013 00:00:00;1582,253121182354 27/12/2013 00:00:00;1582,253121182354 30/12/2013 00:00:00;1588,171982798353 30/12/2013 00:00:00;1588,171982798353 30/12/2013 00:00:00;1588,171982798353 31/12/2013 00:00:00;1590,781530161072 31/12/2013 00:00:00;1590,781530161072 31/12/2013 00:00:00;1590,781530161072 02/01/2014 00:00:00;1586,736002825014 02/01/2014 00:00:00;1586,736002825014 02/01/2014 00:00:00;1586,736002825014 03/01/2014 00:00:00;1599,324517616677 03/01/2014 00:00:00;1599,324517616677 03/01/2014 00:00:00;1599,324517616677 06/01/2014 00:00:00;1601,817437164302 06/01/2014 00:00:00;1601,817437164302 06/01/2014 00:00:00;1601,817437164302 07/01/2014 00:00:00;1602,794195115711 07/01/2014 00:00:00;1602,794195115711 07/01/2014 00:00:00;1602,794195115711 08/01/2014 00:00:00;1602,502625577977 08/01/2014 00:00:00;1602,502625577977 08/01/2014 00:00:00;1602,502625577977 09/01/2014 00:00:00;1599,011080363612 09/01/2014 00:00:00;1599,011080363612 09/01/2014 00:00:00;1599,011080363612 10/01/2014 00:00:00;1607,058399605069 10/01/2014 00:00:00;1607,058399605069 10/01/2014 00:00:00;1607,058399605069 13/01/2014 00:00:00;1613,020996651728 13/01/2014 00:00:00;1613,020996651728 13/01/2014 00:00:00;1613,020996651728 14/01/2014 00:00:00;1614,639207586152 14/01/2014 00:00:00;1614,639207586152 14/01/2014 00:00:00;1614,639207586152 15/01/2014 00:00:00;1631,659579351371 15/01/2014 00:00:00;1631,659579351371 15/01/2014 00:00:00;1631,659579351371 16/01/2014 00:00:00;1634,465936152060 16/01/2014 00:00:00;1634,465936152060 16/01/2014 00:00:00;1634,465936152060 17/01/2014 00:00:00;1641,580232872768 17/01/2014 00:00:00;1641,580232872768 17/01/2014 00:00:00;1641,580232872768 20/01/2014 00:00:00;1646,063114515427 20/01/2014 00:00:00;1646,063114515427 20/01/2014 00:00:00;1646,063114515427 21/01/2014 00:00:00;1652,550536730008 21/01/2014 00:00:00;1652,550536730008 21/01/2014 00:00:00;1652,550536730008 22/01/2014 00:00:00;1650,290872812569 22/01/2014 00:00:00;1650,290872812569 22/01/2014 00:00:00;1650,290872812569 23/01/2014 00:00:00;1643,169286853418 23/01/2014 00:00:00;1643,169286853418 23/01/2014 00:00:00;1643,169286853418 24/01/2014 00:00:00;1615,244214376949 24/01/2014 00:00:00;1615,244214376949 24/01/2014 00:00:00;1615,244214376949 27/01/2014 00:00:00;1606,664780729128 27/01/2014 00:00:00;1606,664780729128 27/01/2014 00:00:00;1606,664780729128 28/01/2014 00:00:00;1621,600430299549 28/01/2014 00:00:00;1621,600430299549 28/01/2014 00:00:00;1621,600430299549 29/01/2014 00:00:00;1613,465640196772 29/01/2014 00:00:00;1613,465640196772 29/01/2014 00:00:00;1613,465640196772 30/01/2014 00:00:00;1611,220554756220 30/01/2014 00:00:00;1611,220554756220 30/01/2014 00:00:00;1611,220554756220 31/01/2014 00:00:00;1605,454767147532 31/01/2014 00:00:00;1605,454767147532 31/01/2014 00:00:00;1605,454767147532 03/02/2014 00:00:00;1594,593801866942 03/02/2014 00:00:00;1594,593801866942 03/02/2014 00:00:00;1594,593801866942 04/02/2014 00:00:00;1589,330971710844 04/02/2014 00:00:00;1589,330971710844 04/02/2014 00:00:00;1589,330971710844 05/02/2014 00:00:00;1588,288610613446 05/02/2014 00:00:00;1588,288610613446 05/02/2014 00:00:00;1588,288610613446 06/02/2014 00:00:00;1602,867087500143 06/02/2014 00:00:00;1602,867087500143 06/02/2014 00:00:00;1602,867087500143 07/02/2014 00:00:00;1608,450644147748 07/02/2014 00:00:00;1608,450644147748 07/02/2014 00:00:00;1608,450644147748 10/02/2014 00:00:00;1617,372672002406 10/02/2014 00:00:00;1617,372672002406 10/02/2014 00:00:00;1617,372672002406 11/02/2014 00:00:00;1626,316567572395 11/02/2014 00:00:00;1626,316567572395 11/02/2014 00:00:00;1626,316567572395 12/02/2014 00:00:00;1637,833564312886 12/02/2014 00:00:00;1637,833564312886 12/02/2014 00:00:00;1637,833564312886 13/02/2014 00:00:00;1634,458646913615 13/02/2014 00:00:00;1634,458646913615 13/02/2014 00:00:00;1634,458646913615 14/02/2014 00:00:00;1643,562905729358 14/02/2014 00:00:00;1643,562905729358 14/02/2014 00:00:00;1643,562905729358 17/02/2014 00:00:00;1648,876760554559 17/02/2014 00:00:00;1648,876760554559 17/02/2014 00:00:00;1648,876760554559 18/02/2014 00:00:00;1646,070403753869 18/02/2014 00:00:00;1646,070403753869 18/02/2014 00:00:00;1646,070403753869 19/02/2014 00:00:00;1653,337774481888 19/02/2014 00:00:00;1653,337774481888 19/02/2014 00:00:00;1653,337774481888 20/02/2014 00:00:00;1651,282209240863 20/02/2014 00:00:00;1651,282209240863 20/02/2014 00:00:00;1651,282209240863 21/02/2014 00:00:00;1657,470772679266 21/02/2014 00:00:00;1657,470772679266 21/02/2014 00:00:00;1657,470772679266 24/02/2014 00:00:00;1664,308078339127 24/02/2014 00:00:00;1664,308078339127 24/02/2014 00:00:00;1664,308078339127 25/02/2014 00:00:00;1665,940867750437 25/02/2014 00:00:00;1665,940867750437 25/02/2014 00:00:00;1665,940867750437 26/02/2014 00:00:00;1663,287584957058 26/02/2014 00:00:00;1663,287584957058 26/02/2014 00:00:00;1663,287584957058 27/02/2014 00:00:00;1656,209734428567 27/02/2014 00:00:00;1656,209734428567 27/02/2014 00:00:00;1656,209734428567 28/02/2014 00:00:00;1669,957238132722 28/02/2014 00:00:00;1669,957238132722 28/02/2014 00:00:00;1669,957238132722 03/03/2014 00:00:00;1644,816654741613 03/03/2014 00:00:00;1644,816654741613 03/03/2014 00:00:00;1644,816654741613 04/03/2014 00:00:00;1667,325823054673 04/03/2014 00:00:00;1667,325823054673 04/03/2014 00:00:00;1667,325823054673 05/03/2014 00:00:00;1665,700322881806 05/03/2014 00:00:00;1665,700322881806 05/03/2014 00:00:00;1665,700322881806 06/03/2014 00:00:00;1675,992727563814 06/03/2014 00:00:00;1675,992727563814 06/03/2014 00:00:00;1675,992727563814 07/03/2014 00:00:00;1665,299414767422 07/03/2014 00:00:00;1665,299414767422 07/03/2014 00:00:00;1665,299414767422 10/03/2014 00:00:00;1653,658500973394 10/03/2014 00:00:00;1653,658500973394 10/03/2014 00:00:00;1653,658500973394 11/03/2014 00:00:00;1654,001095180231 11/03/2014 00:00:00;1654,001095180231 11/03/2014 00:00:00;1654,001095180231 12/03/2014 00:00:00;1633,357971908668 12/03/2014 00:00:00;1633,357971908668 12/03/2014 00:00:00;1633,357971908668 13/03/2014 00:00:00;1623,415450671940 13/03/2014 00:00:00;1623,415450671940 13/03/2014 00:00:00;1623,415450671940 14/03/2014 00:00:00;1614,777703116572 14/03/2014 00:00:00;1614,777703116572 14/03/2014 00:00:00;1614,777703116572 17/03/2014 00:00:00;1637,418077721613 17/03/2014 00:00:00;1637,418077721613 17/03/2014 00:00:00;1637,418077721613 18/03/2014 00:00:00;1651,019796656901 18/03/2014 00:00:00;1651,019796656901 18/03/2014 00:00:00;1651,019796656901 19/03/2014 00:00:00;1651,836191362556 19/03/2014 00:00:00;1651,836191362556 19/03/2014 00:00:00;1651,836191362556 20/03/2014 00:00:00;1638,671826733869 20/03/2014 00:00:00;1638,671826733869 20/03/2014 00:00:00;1638,671826733869 21/03/2014 00:00:00;1630,165285470481 21/03/2014 00:00:00;1630,165285470481 21/03/2014 00:00:00;1630,165285470481 24/03/2014 00:00:00;1616,847846834483 24/03/2014 00:00:00;1616,847846834483 24/03/2014 00:00:00;1616,847846834483 25/03/2014 00:00:00;1625,398123528531 25/03/2014 00:00:00;1625,398123528531 25/03/2014 00:00:00;1625,398123528531 26/03/2014 00:00:00;1630,486011961988 26/03/2014 00:00:00;1630,486011961988 26/03/2014 00:00:00;1630,486011961988 27/03/2014 00:00:00;1629,239552188175 27/03/2014 00:00:00;1629,239552188175 27/03/2014 00:00:00;1629,239552188175 28/03/2014 00:00:00;1631,178489614106 28/03/2014 00:00:00;1631,178489614106 28/03/2014 00:00:00;1631,178489614106 31/03/2014 00:00:00;1635,741552879642 31/03/2014 00:00:00;1635,741552879642 31/03/2014 00:00:00;1635,741552879642 01/04/2014 00:00:00;1647,127343328152 01/04/2014 00:00:00;1647,127343328152 01/04/2014 00:00:00;1647,127343328152 02/04/2014 00:00:00;1647,513672965650 02/04/2014 00:00:00;1647,513672965650 02/04/2014 00:00:00;1647,513672965650 03/04/2014 00:00:00;1645,202984379108 03/04/2014 00:00:00;1645,202984379108 03/04/2014 00:00:00;1645,202984379108 04/04/2014 00:00:00;1648,176993663994 04/04/2014 00:00:00;1648,176993663994 04/04/2014 00:00:00;1648,176993663994 07/04/2014 00:00:00;1633,285079524233 07/04/2014 00:00:00;1633,285079524233 07/04/2014 00:00:00;1633,285079524233 08/04/2014 00:00:00;1617,890207931881 08/04/2014 00:00:00;1617,890207931881 08/04/2014 00:00:00;1617,890207931881 09/04/2014 00:00:00;1624,144374516274 09/04/2014 00:00:00;1624,144374516274 09/04/2014 00:00:00;1624,144374516274 10/04/2014 00:00:00;1616,366757097221 10/04/2014 00:00:00;1616,366757097221 10/04/2014 00:00:00;1616,366757097221 11/04/2014 00:00:00;1594,105422891234 11/04/2014 00:00:00;1594,105422891234 11/04/2014 00:00:00;1594,105422891234 14/04/2014 00:00:00;1586,655821202132 14/04/2014 00:00:00;1586,655821202132 14/04/2014 00:00:00;1586,655821202132 15/04/2014 00:00:00;1576,268656420360 15/04/2014 00:00:00;1576,268656420360 15/04/2014 00:00:00;1576,268656420360 16/04/2014 00:00:00;1595,825683163864 16/04/2014 00:00:00;1595,825683163864 16/04/2014 00:00:00;1595,825683163864 17/04/2014 00:00:00;1608,611007393497 17/04/2014 00:00:00;1608,611007393497 17/04/2014 00:00:00;1608,611007393497 22/04/2014 00:00:00;1621,746215068412 22/04/2014 00:00:00;1621,746215068412 22/04/2014 00:00:00;1621,746215068412 23/04/2014 00:00:00;1616,971763888018 23/04/2014 00:00:00;1616,971763888018 23/04/2014 00:00:00;1616,971763888018 24/04/2014 00:00:00;1612,875211882856 24/04/2014 00:00:00;1612,875211882856 24/04/2014 00:00:00;1612,875211882856 25/04/2014 00:00:00;1609,784574782876 25/04/2014 00:00:00;1609,784574782876 25/04/2014 00:00:00;1609,784574782876 28/04/2014 00:00:00;1610,980009887585 28/04/2014 00:00:00;1610,980009887585 28/04/2014 00:00:00;1610,980009887585 29/04/2014 00:00:00;1614,923487885437 29/04/2014 00:00:00;1614,923487885437 29/04/2014 00:00:00;1614,923487885437 30/04/2014 00:00:00;1619,617757442953 30/04/2014 00:00:00;1619,617757442953 30/04/2014 00:00:00;1619,617757442953 02/05/2014 00:00:00;1622,015916890815 02/05/2014 00:00:00;1622,015916890815 02/05/2014 00:00:00;1622,015916890815 05/05/2014 00:00:00;1620,244631949081 05/05/2014 00:00:00;1620,244631949081 05/05/2014 00:00:00;1620,244631949081 06/05/2014 00:00:00;1616,191815374579 06/05/2014 00:00:00;1616,191815374579 06/05/2014 00:00:00;1616,191815374579 07/05/2014 00:00:00;1613,451061719880 07/05/2014 00:00:00;1613,451061719880 07/05/2014 00:00:00;1613,451061719880 09/05/2014 00:00:00;1627,490134961769 09/05/2014 00:00:00;1627,490134961769 09/05/2014 00:00:00;1627,490134961769 12/05/2014 00:00:00;1638,693694449196 12/05/2014 00:00:00;1638,693694449196 12/05/2014 00:00:00;1638,693694449196 13/05/2014 00:00:00;1636,798492453925 13/05/2014 00:00:00;1636,798492453925 13/05/2014 00:00:00;1636,798492453925 14/05/2014 00:00:00;1638,278207857925 14/05/2014 00:00:00;1638,278207857925 14/05/2014 00:00:00;1638,278207857925 15/05/2014 00:00:00;1621,308860761809 15/05/2014 00:00:00;1621,308860761809 15/05/2014 00:00:00;1621,308860761809 16/05/2014 00:00:00;1607,750877257181 16/05/2014 00:00:00;1607,750877257181 16/05/2014 00:00:00;1607,750877257181 19/05/2014 00:00:00;1616,082476797928 19/05/2014 00:00:00;1616,082476797928 19/05/2014 00:00:00;1616,082476797928 20/05/2014 00:00:00;1613,655160396293 20/05/2014 00:00:00;1613,655160396293 20/05/2014 00:00:00;1613,655160396293 21/05/2014 00:00:00;1621,338017715582 21/05/2014 00:00:00;1621,338017715582 21/05/2014 00:00:00;1621,338017715582 22/05/2014 00:00:00;1627,672365922852 22/05/2014 00:00:00;1627,672365922852 22/05/2014 00:00:00;1627,672365922852 23/05/2014 00:00:00;1636,178907186240 23/05/2014 00:00:00;1636,178907186240 23/05/2014 00:00:00;1636,178907186240 26/05/2014 00:00:00;1644,466771296327 26/05/2014 00:00:00;1644,466771296327 26/05/2014 00:00:00;1644,466771296327 27/05/2014 00:00:00;1651,194738379538 27/05/2014 00:00:00;1651,194738379538 27/05/2014 00:00:00;1651,194738379538 28/05/2014 00:00:00;1652,630718352878 28/05/2014 00:00:00;1652,630718352878 28/05/2014 00:00:00;1652,630718352878 30/05/2014 00:00:00;1659,336817720758 30/05/2014 00:00:00;1659,336817720758 30/05/2014 00:00:00;1659,336817720758 02/06/2014 00:00:00;1660,495806633251 02/06/2014 00:00:00;1660,495806633251 02/06/2014 00:00:00;1660,495806633251 03/06/2014 00:00:00;1658,148671854492 03/06/2014 00:00:00;1658,148671854492 03/06/2014 00:00:00;1658,148671854492 04/06/2014 00:00:00;1658,287167384916 04/06/2014 00:00:00;1658,287167384916 04/06/2014 00:00:00;1658,287167384916 05/06/2014 00:00:00;1664,468441584875 05/06/2014 00:00:00;1664,468441584875 05/06/2014 00:00:00;1664,468441584875 06/06/2014 00:00:00;1672,931247417603 06/06/2014 00:00:00;1672,931247417603 06/06/2014 00:00:00;1672,931247417603 10/06/2014 00:00:00;1674,870184843534 10/06/2014 00:00:00;1674,870184843534 10/06/2014 00:00:00;1674,870184843534 11/06/2014 00:00:00;1662,857519888895 11/06/2014 00:00:00;1662,857519888895 11/06/2014 00:00:00;1662,857519888895 12/06/2014 00:00:00;1663,892591747850 12/06/2014 00:00:00;1663,892591747850 12/06/2014 00:00:00;1663,892591747850 13/06/2014 00:00:00;1649,758758406198 13/06/2014 00:00:00;1649,758758406198 13/06/2014 00:00:00;1649,758758406198 16/06/2014 00:00:00;1640,873176743756 16/06/2014 00:00:00;1640,873176743756 16/06/2014 00:00:00;1640,873176743756 17/06/2014 00:00:00;1649,598395160444 17/06/2014 00:00:00;1649,598395160444 17/06/2014 00:00:00;1649,598395160444 18/06/2014 00:00:00;1652,266256430709 18/06/2014 00:00:00;1652,266256430709 18/06/2014 00:00:00;1652,266256430709 19/06/2014 00:00:00;1659,256636097880 19/06/2014 00:00:00;1659,256636097880 19/06/2014 00:00:00;1659,256636097880 20/06/2014 00:00:00;1662,281670051870 20/06/2014 00:00:00;1662,281670051870 20/06/2014 00:00:00;1662,281670051870 23/06/2014 00:00:00;1651,938240700758 23/06/2014 00:00:00;1651,938240700758 23/06/2014 00:00:00;1651,938240700758 24/06/2014 00:00:00;1647,732350118946 24/06/2014 00:00:00;1647,732350118946 24/06/2014 00:00:00;1647,732350118946 25/06/2014 00:00:00;1633,438153531539 25/06/2014 00:00:00;1633,438153531539 25/06/2014 00:00:00;1633,438153531539 26/06/2014 00:00:00;1634,560696251815 26/06/2014 00:00:00;1634,560696251815 26/06/2014 00:00:00;1634,560696251815 27/06/2014 00:00:00;1635,960230032938 27/06/2014 00:00:00;1635,960230032938 27/06/2014 00:00:00;1635,960230032938 30/06/2014 00:00:00;1636,572526062179 30/06/2014 00:00:00;1636,572526062179 30/06/2014 00:00:00;1636,572526062179 01/07/2014 00:00:00;1643,606641160010 01/07/2014 00:00:00;1643,606641160010 01/07/2014 00:00:00;1643,606641160010 02/07/2014 00:00:00;1644,510506726985 02/07/2014 00:00:00;1644,510506726985 02/07/2014 00:00:00;1644,510506726985 03/07/2014 00:00:00;1664,300789100677 03/07/2014 00:00:00;1664,300789100677 03/07/2014 00:00:00;1664,300789100677 04/07/2014 00:00:00;1663,134510949741 04/07/2014 00:00:00;1663,134510949741 04/07/2014 00:00:00;1663,134510949741 07/07/2014 00:00:00;1647,207524951024 07/07/2014 00:00:00;1647,207524951024 07/07/2014 00:00:00;1647,207524951024 08/07/2014 00:00:00;1633,664119923282 08/07/2014 00:00:00;1633,664119923282 08/07/2014 00:00:00;1633,664119923282 09/07/2014 00:00:00;1630,114260801371 09/07/2014 00:00:00;1630,114260801371 09/07/2014 00:00:00;1630,114260801371 10/07/2014 00:00:00;1618,553528630220 10/07/2014 00:00:00;1618,553528630220 10/07/2014 00:00:00;1618,553528630220 11/07/2014 00:00:00;1624,107928324052 11/07/2014 00:00:00;1624,107928324052 11/07/2014 00:00:00;1624,107928324052 15/07/2014 00:00:00;1618,101595846733 15/07/2014 00:00:00;1618,101595846733 15/07/2014 00:00:00;1618,101595846733 16/07/2014 00:00:00;1629,210395234396 16/07/2014 00:00:00;1629,210395234396 16/07/2014 00:00:00;1629,210395234396 17/07/2014 00:00:00;1621,250546854259 17/07/2014 00:00:00;1621,250546854259 17/07/2014 00:00:00;1621,250546854259 18/07/2014 00:00:00;1619,413658766535 18/07/2014 00:00:00;1619,413658766535 18/07/2014 00:00:00;1619,413658766535 21/07/2014 00:00:00;1609,602343821788 21/07/2014 00:00:00;1609,602343821788 21/07/2014 00:00:00;1609,602343821788 22/07/2014 00:00:00;1612,401411384034 22/07/2014 00:00:00;1612,401411384034 22/07/2014 00:00:00;1612,401411384034 23/07/2014 00:00:00;1616,388624812545 23/07/2014 00:00:00;1616,388624812545 23/07/2014 00:00:00;1616,388624812545 24/07/2014 00:00:00;1616,264707759008 24/07/2014 00:00:00;1616,264707759008 24/07/2014 00:00:00;1616,264707759008 25/07/2014 00:00:00;1605,979592315443 25/07/2014 00:00:00;1605,979592315443 25/07/2014 00:00:00;1605,979592315443 28/07/2014 00:00:00;1606,795987021098 28/07/2014 00:00:00;1606,795987021098 28/07/2014 00:00:00;1606,795987021098 29/07/2014 00:00:00;1611,475678101728 29/07/2014 00:00:00;1611,475678101728 29/07/2014 00:00:00;1611,475678101728 30/07/2014 00:00:00;1603,800110020882 30/07/2014 00:00:00;1603,800110020882 30/07/2014 00:00:00;1603,800110020882 31/07/2014 00:00:00;1599,258914470675 31/07/2014 00:00:00;1599,258914470675 31/07/2014 00:00:00;1599,258914470675 01/08/2014 00:00:00;1578,732419014206 01/08/2014 00:00:00;1578,732419014206 01/08/2014 00:00:00;1578,732419014206 04/08/2014 00:00:00;1571,523362193734 04/08/2014 00:00:00;1571,523362193734 04/08/2014 00:00:00;1571,523362193734 05/08/2014 00:00:00;1579,300979612787 05/08/2014 00:00:00;1579,300979612787 05/08/2014 00:00:00;1579,300979612787 06/08/2014 00:00:00;1572,813557398206 06/08/2014 00:00:00;1572,813557398206 06/08/2014 00:00:00;1572,813557398206 07/08/2014 00:00:00;1562,426392616435 07/08/2014 00:00:00;1562,426392616435 07/08/2014 00:00:00;1562,426392616435 08/08/2014 00:00:00;1547,206462746723 08/08/2014 00:00:00;1547,206462746723 08/08/2014 00:00:00;1547,206462746723 11/08/2014 00:00:00;1575,692806583329 11/08/2014 00:00:00;1575,692806583329 11/08/2014 00:00:00;1575,692806583329 12/08/2014 00:00:00;1575,649071152669 12/08/2014 00:00:00;1575,649071152669 12/08/2014 00:00:00;1575,649071152669 13/08/2014 00:00:00;1578,717840537318 13/08/2014 00:00:00;1578,717840537318 13/08/2014 00:00:00;1578,717840537318 14/08/2014 00:00:00;1581,925105452391 14/08/2014 00:00:00;1581,925105452391 14/08/2014 00:00:00;1581,925105452391 18/08/2014 00:00:00;1587,151489416272 18/08/2014 00:00:00;1587,151489416272 18/08/2014 00:00:00;1587,151489416272 19/08/2014 00:00:00;1597,035696745453 19/08/2014 00:00:00;1597,035696745453 19/08/2014 00:00:00;1597,035696745453 20/08/2014 00:00:00;1593,740960969059 20/08/2014 00:00:00;1593,740960969059 20/08/2014 00:00:00;1593,740960969059 21/08/2014 00:00:00;1604,674818634082 21/08/2014 00:00:00;1604,674818634082 21/08/2014 00:00:00;1604,674818634082 22/08/2014 00:00:00;1598,085347081295 22/08/2014 00:00:00;1598,085347081295 22/08/2014 00:00:00;1598,085347081295 25/08/2014 00:00:00;1610,426027765884 25/08/2014 00:00:00;1610,426027765884 25/08/2014 00:00:00;1610,426027765884 26/08/2014 00:00:00;1620,302945856621 26/08/2014 00:00:00;1620,302945856621 26/08/2014 00:00:00;1620,302945856621 27/08/2014 00:00:00;1618,626421014651 27/08/2014 00:00:00;1618,626421014651 27/08/2014 00:00:00;1618,626421014651 28/08/2014 00:00:00;1613,677028111617 28/08/2014 00:00:00;1613,677028111617 28/08/2014 00:00:00;1613,677028111617 29/08/2014 00:00:00;1624,399497861783 29/08/2014 00:00:00;1624,399497861783 29/08/2014 00:00:00;1624,399497861783 01/09/2014 00:00:00;1623,043699511320 01/09/2014 00:00:00;1623,043699511320 01/09/2014 00:00:00;1623,043699511320 02/09/2014 00:00:00;1625,908370219556 02/09/2014 00:00:00;1625,908370219556 02/09/2014 00:00:00;1625,908370219556 03/09/2014 00:00:00;1634,990761319968 03/09/2014 00:00:00;1634,990761319968 03/09/2014 00:00:00;1634,990761319968 04/09/2014 00:00:00;1638,394835673012 04/09/2014 00:00:00;1638,394835673012 04/09/2014 00:00:00;1638,394835673012 05/09/2014 00:00:00;1645,968354415651 05/09/2014 00:00:00;1645,968354415651 05/09/2014 00:00:00;1645,968354415651 08/09/2014 00:00:00;1643,059948276755 08/09/2014 00:00:00;1643,059948276755 08/09/2014 00:00:00;1643,059948276755 09/09/2014 00:00:00;1638,919660840933 09/09/2014 00:00:00;1638,919660840933 09/09/2014 00:00:00;1638,919660840933 10/09/2014 00:00:00;1637,855432028204 10/09/2014 00:00:00;1637,855432028204 10/09/2014 00:00:00;1637,855432028204 11/09/2014 00:00:00;1637,578440967357 11/09/2014 00:00:00;1637,578440967357 11/09/2014 00:00:00;1637,578440967357 12/09/2014 00:00:00;1638,496885011218 12/09/2014 00:00:00;1638,496885011218 12/09/2014 00:00:00;1638,496885011218 15/09/2014 00:00:00;1637,935613651081 15/09/2014 00:00:00;1637,935613651081 15/09/2014 00:00:00;1637,935613651081 16/09/2014 00:00:00;1633,678698400165 16/09/2014 00:00:00;1633,678698400165 16/09/2014 00:00:00;1633,678698400165 17/09/2014 00:00:00;1636,900541792125 17/09/2014 00:00:00;1636,900541792125 17/09/2014 00:00:00;1636,900541792125 18/09/2014 00:00:00;1637,549284013583 18/09/2014 00:00:00;1637,549284013583 18/09/2014 00:00:00;1637,549284013583 19/09/2014 00:00:00;1637,811696597543 19/09/2014 00:00:00;1637,811696597543 19/09/2014 00:00:00;1637,811696597543 22/09/2014 00:00:00;1637,031748084105 22/09/2014 00:00:00;1637,031748084105 22/09/2014 00:00:00;1637,031748084105 23/09/2014 00:00:00;1616,760375973153 23/09/2014 00:00:00;1616,760375973153 23/09/2014 00:00:00;1616,760375973153 24/09/2014 00:00:00;1617,933943362532 24/09/2014 00:00:00;1617,933943362532 24/09/2014 00:00:00;1617,933943362532 25/09/2014 00:00:00;1613,822812880483 25/09/2014 00:00:00;1613,822812880483 25/09/2014 00:00:00;1613,822812880483 26/09/2014 00:00:00;1613,064732082375 26/09/2014 00:00:00;1613,064732082375 26/09/2014 00:00:00;1613,064732082375 29/09/2014 00:00:00;1605,476634862849 29/09/2014 00:00:00;1605,476634862849 29/09/2014 00:00:00;1605,476634862849 30/09/2014 00:00:00;1615,134875800285 30/09/2014 00:00:00;1615,134875800285 30/09/2014 00:00:00;1615,134875800285 01/10/2014 00:00:00;1614,566315201704 01/10/2014 00:00:00;1614,566315201704 01/10/2014 00:00:00;1614,566315201704 02/10/2014 00:00:00;1587,319141900467 02/10/2014 00:00:00;1587,319141900467 02/10/2014 00:00:00;1587,319141900467 03/10/2014 00:00:00;1598,799692448741 03/10/2014 00:00:00;1598,799692448741 03/10/2014 00:00:00;1598,799692448741 06/10/2014 00:00:00;1592,086303842417 06/10/2014 00:00:00;1592,086303842417 06/10/2014 00:00:00;1592,086303842417 07/10/2014 00:00:00;1568,330675755544 07/10/2014 00:00:00;1568,330675755544 07/10/2014 00:00:00;1568,330675755544 08/10/2014 00:00:00;1550,967709783488 08/10/2014 00:00:00;1550,967709783488 08/10/2014 00:00:00;1550,967709783488 09/10/2014 00:00:00;1547,024231785636 09/10/2014 00:00:00;1547,024231785636 09/10/2014 00:00:00;1547,024231785636 10/10/2014 00:00:00;1528,757400246604 10/10/2014 00:00:00;1528,757400246604 10/10/2014 00:00:00;1528,757400246604 13/10/2014 00:00:00;1518,042219734882 13/10/2014 00:00:00;1518,042219734882 13/10/2014 00:00:00;1518,042219734882 14/10/2014 00:00:00;1524,420303372812 14/10/2014 00:00:00;1524,420303372812 14/10/2014 00:00:00;1524,420303372812 15/10/2014 00:00:00;1491,174086832699 15/10/2014 00:00:00;1491,174086832699 15/10/2014 00:00:00;1491,174086832699 16/10/2014 00:00:00;1477,842069719814 16/10/2014 00:00:00;1477,842069719814 16/10/2014 00:00:00;1477,842069719814 17/10/2014 00:00:00;1501,145765023200 17/10/2014 00:00:00;1501,145765023200 17/10/2014 00:00:00;1501,145765023200 20/10/2014 00:00:00;1499,644181903870 20/10/2014 00:00:00;1499,644181903870 20/10/2014 00:00:00;1499,644181903870 21/10/2014 00:00:00;1528,735532531274 21/10/2014 00:00:00;1528,735532531274 21/10/2014 00:00:00;1528,735532531274 22/10/2014 00:00:00;1537,919972969893 22/10/2014 00:00:00;1537,919972969893 22/10/2014 00:00:00;1537,919972969893 23/10/2014 00:00:00;1551,660187435605 23/10/2014 00:00:00;1551,660187435605 23/10/2014 00:00:00;1551,660187435605 24/10/2014 00:00:00;1548,205088413457 24/10/2014 00:00:00;1548,205088413457 24/10/2014 00:00:00;1548,205088413457 27/10/2014 00:00:00;1545,843375157813 27/10/2014 00:00:00;1545,843375157813 27/10/2014 00:00:00;1545,843375157813 28/10/2014 00:00:00;1561,405899234362 28/10/2014 00:00:00;1561,405899234362 28/10/2014 00:00:00;1561,405899234362 29/10/2014 00:00:00;1575,073221315640 29/10/2014 00:00:00;1575,073221315640 29/10/2014 00:00:00;1575,073221315640 30/10/2014 00:00:00;1576,363416520113 30/10/2014 00:00:00;1576,363416520113 30/10/2014 00:00:00;1576,363416520113 31/10/2014 00:00:00;1588,230296705884 31/10/2014 00:00:00;1588,230296705884 31/10/2014 00:00:00;1588,230296705884 03/11/2014 00:00:00;1588,638494058711 03/11/2014 00:00:00;1588,638494058711 03/11/2014 00:00:00;1588,638494058711 04/11/2014 00:00:00;1585,941475834672 04/11/2014 00:00:00;1585,941475834672 04/11/2014 00:00:00;1585,941475834672 05/11/2014 00:00:00;1599,062105032700 05/11/2014 00:00:00;1599,062105032700 05/11/2014 00:00:00;1599,062105032700 06/11/2014 00:00:00;1605,790072115910 06/11/2014 00:00:00;1605,790072115910 06/11/2014 00:00:00;1605,790072115910 07/11/2014 00:00:00;1600,097176891655 07/11/2014 00:00:00;1600,097176891655 07/11/2014 00:00:00;1600,097176891655 10/11/2014 00:00:00;1608,538115009052 10/11/2014 00:00:00;1608,538115009052 10/11/2014 00:00:00;1608,538115009052 12/11/2014 00:00:00;1603,267995614511 12/11/2014 00:00:00;1603,267995614511 12/11/2014 00:00:00;1603,267995614511 13/11/2014 00:00:00;1604,558190818984 13/11/2014 00:00:00;1604,558190818984 13/11/2014 00:00:00;1604,558190818984 14/11/2014 00:00:00;1607,349969142786 14/11/2014 00:00:00;1607,349969142786 14/11/2014 00:00:00;1607,349969142786 17/11/2014 00:00:00;1607,918529741368 17/11/2014 00:00:00;1607,918529741368 17/11/2014 00:00:00;1607,918529741368 18/11/2014 00:00:00;1617,482010579041 18/11/2014 00:00:00;1617,482010579041 18/11/2014 00:00:00;1617,482010579041 19/11/2014 00:00:00;1618,823230452617 19/11/2014 00:00:00;1618,823230452617 19/11/2014 00:00:00;1618,823230452617 20/11/2014 00:00:00;1618,611842537760 20/11/2014 00:00:00;1618,611842537760 20/11/2014 00:00:00;1618,611842537760 21/11/2014 00:00:00;1631,047283322112 21/11/2014 00:00:00;1631,047283322112 21/11/2014 00:00:00;1631,047283322112 24/11/2014 00:00:00;1635,442344451912 24/11/2014 00:00:00;1635,442344451912 24/11/2014 00:00:00;1635,442344451912 25/11/2014 00:00:00;1639,609397043673 25/11/2014 00:00:00;1639,609397043673 25/11/2014 00:00:00;1639,609397043673 26/11/2014 00:00:00;1639,129792877451 26/11/2014 00:00:00;1639,129792877451 26/11/2014 00:00:00;1639,129792877451 27/11/2014 00:00:00;1640,930274091627 27/11/2014 00:00:00;1640,930274091627 27/11/2014 00:00:00;1640,930274091627 28/11/2014 00:00:00;1642,770067122706 28/11/2014 00:00:00;1642,770067122706 28/11/2014 00:00:00;1642,770067122706 01/12/2014 00:00:00;1647,943502227193 01/12/2014 00:00:00;1647,943502227193 01/12/2014 00:00:00;1647,943502227193 02/12/2014 00:00:00;1649,256516911767 02/12/2014 00:00:00;1649,256516911767 02/12/2014 00:00:00;1649,256516911767 03/12/2014 00:00:00;1655,247637807845 03/12/2014 00:00:00;1655,247637807845 03/12/2014 00:00:00;1655,247637807845 04/12/2014 00:00:00;1652,511535351368 04/12/2014 00:00:00;1652,511535351368 04/12/2014 00:00:00;1652,511535351368 05/12/2014 00:00:00;1663,039239918099 05/12/2014 00:00:00;1663,039239918099 05/12/2014 00:00:00;1663,039239918099 08/12/2014 00:00:00;1658,746389512248 08/12/2014 00:00:00;1658,746389512248 08/12/2014 00:00:00;1658,746389512248 09/12/2014 00:00:00;1637,628081471740 09/12/2014 00:00:00;1637,628081471740 09/12/2014 00:00:00;1637,628081471740 10/12/2014 00:00:00;1633,405992336315 10/12/2014 00:00:00;1633,405992336315 10/12/2014 00:00:00;1633,405992336315 11/12/2014 00:00:00;1628,012411057168 11/12/2014 00:00:00;1628,012411057168 11/12/2014 00:00:00;1628,012411057168 12/12/2014 00:00:00;1603,151618047458 12/12/2014 00:00:00;1603,151618047458 12/12/2014 00:00:00;1603,151618047458 15/12/2014 00:00:00;1579,698188082888 15/12/2014 00:00:00;1579,698188082888 15/12/2014 00:00:00;1579,698188082888 16/12/2014 00:00:00;1590,941367717261 16/12/2014 00:00:00;1590,941367717261 16/12/2014 00:00:00;1590,941367717261 17/12/2014 00:00:00;1596,106940458368 17/12/2014 00:00:00;1596,106940458368 17/12/2014 00:00:00;1596,106940458368 18/12/2014 00:00:00;1621,541685994868 18/12/2014 00:00:00;1621,541685994868 18/12/2014 00:00:00;1621,541685994868 19/12/2014 00:00:00;1629,199627927651 19/12/2014 00:00:00;1629,199627927651 19/12/2014 00:00:00;1629,199627927651 22/12/2014 00:00:00;1638,783848888700 22/12/2014 00:00:00;1638,783848888700 22/12/2014 00:00:00;1638,783848888700 23/12/2014 00:00:00;1644,885042872108 23/12/2014 00:00:00;1644,885042872108 23/12/2014 00:00:00;1644,885042872108 24/12/2014 00:00:00;1644,546961246738 24/12/2014 00:00:00;1644,546961246738 24/12/2014 00:00:00;1644,546961246738 29/12/2014 00:00:00;1642,447710224097 29/12/2014 00:00:00;1642,447710224097 29/12/2014 00:00:00;1642,447710224097 30/12/2014 00:00:00;1636,417277511115 30/12/2014 00:00:00;1636,417277511115 30/12/2014 00:00:00;1636,417277511115 31/12/2014 00:00:00;1644,774969784778 31/12/2014 00:00:00;1644,774969784778 31/12/2014 00:00:00;1644,774969784778 02/01/2015 00:00:00;1644,138118350943 02/01/2015 00:00:00;1644,138118350943 02/01/2015 00:00:00;1644,138118350943 05/01/2015 00:00:00;1633,044323620803 05/01/2015 00:00:00;1633,044323620803 05/01/2015 00:00:00;1633,044323620803 06/01/2015 00:00:00;1623,287130665378 06/01/2015 00:00:00;1623,287130665378 06/01/2015 00:00:00;1623,287130665378 07/01/2015 00:00:00;1624,977538792225 07/01/2015 00:00:00;1624,977538792225 07/01/2015 00:00:00;1624,977538792225 08/01/2015 00:00:00;1650,372972511822 08/01/2015 00:00:00;1650,372972511822 08/01/2015 00:00:00;1650,372972511822 09/01/2015 00:00:00;1646,268818827107 09/01/2015 00:00:00;1646,268818827107 09/01/2015 00:00:00;1646,268818827107 12/01/2015 00:00:00;1664,265768605483 12/01/2015 00:00:00;1664,265768605483 12/01/2015 00:00:00;1664,265768605483 13/01/2015 00:00:00;1676,987072555424 13/01/2015 00:00:00;1676,987072555424 13/01/2015 00:00:00;1676,987072555424 14/01/2015 00:00:00;1671,679977273465 14/01/2015 00:00:00;1671,679977273465 14/01/2015 00:00:00;1671,679977273465 15/01/2015 00:00:00;1687,082347136217 15/01/2015 00:00:00;1687,082347136217 15/01/2015 00:00:00;1687,082347136217 16/01/2015 00:00:00;1692,318681147750 16/01/2015 00:00:00;1692,318681147750 16/01/2015 00:00:00;1692,318681147750 19/01/2015 00:00:00;1697,853784967749 19/01/2015 00:00:00;1697,853784967749 19/01/2015 00:00:00;1697,853784967749 20/01/2015 00:00:00;1701,895039745418 20/01/2015 00:00:00;1701,895039745418 20/01/2015 00:00:00;1701,895039745418 21/01/2015 00:00:00;1706,242926694935 21/01/2015 00:00:00;1706,242926694935 21/01/2015 00:00:00;1706,242926694935 22/01/2015 00:00:00;1722,580917799988 22/01/2015 00:00:00;1722,580917799988 22/01/2015 00:00:00;1722,580917799988 23/01/2015 00:00:00;1750,995499057766 23/01/2015 00:00:00;1750,995499057766 23/01/2015 00:00:00;1750,995499057766 26/01/2015 00:00:00;1775,816980250574 26/01/2015 00:00:00;1775,816980250574 26/01/2015 00:00:00;1775,816980250574 27/01/2015 00:00:00;1760,831315646997 27/01/2015 00:00:00;1760,831315646997 27/01/2015 00:00:00;1760,831315646997 28/01/2015 00:00:00;1770,344775337620 28/01/2015 00:00:00;1770,344775337620 28/01/2015 00:00:00;1770,344775337620 29/01/2015 00:00:00;1775,793393160431 29/01/2015 00:00:00;1775,793393160431 29/01/2015 00:00:00;1775,793393160431 30/01/2015 00:00:00;1777,672498008414 30/01/2015 00:00:00;1777,672498008414 30/01/2015 00:00:00;1777,672498008414 02/02/2015 00:00:00;1773,867114132165 02/02/2015 00:00:00;1773,867114132165 02/02/2015 00:00:00;1773,867114132165 03/02/2015 00:00:00;1787,068022248327 03/02/2015 00:00:00;1787,068022248327 03/02/2015 00:00:00;1787,068022248327 04/02/2015 00:00:00;1789,961371972417 04/02/2015 00:00:00;1789,961371972417 04/02/2015 00:00:00;1789,961371972417 05/02/2015 00:00:00;1802,761299556164 05/02/2015 00:00:00;1802,761299556164 05/02/2015 00:00:00;1802,761299556164 06/02/2015 00:00:00;1790,228692327360 06/02/2015 00:00:00;1790,228692327360 06/02/2015 00:00:00;1790,228692327360 09/02/2015 00:00:00;1775,085780456170 09/02/2015 00:00:00;1775,085780456170 09/02/2015 00:00:00;1775,085780456170 10/02/2015 00:00:00;1789,458180716053 10/02/2015 00:00:00;1789,458180716053 10/02/2015 00:00:00;1789,458180716053 11/02/2015 00:00:00;1788,074404761053 11/02/2015 00:00:00;1788,074404761053 11/02/2015 00:00:00;1788,074404761053 12/02/2015 00:00:00;1798,397687879886 12/02/2015 00:00:00;1798,397687879886 12/02/2015 00:00:00;1798,397687879886 13/02/2015 00:00:00;1794,773138361393 13/02/2015 00:00:00;1794,773138361393 13/02/2015 00:00:00;1794,773138361393 16/02/2015 00:00:00;1797,603589178437 16/02/2015 00:00:00;1797,603589178437 16/02/2015 00:00:00;1797,603589178437 17/02/2015 00:00:00;1798,979502770056 17/02/2015 00:00:00;1798,979502770056 17/02/2015 00:00:00;1798,979502770056 18/02/2015 00:00:00;1812,793675229911 18/02/2015 00:00:00;1812,793675229911 18/02/2015 00:00:00;1812,793675229911 19/02/2015 00:00:00;1824,209826858659 19/02/2015 00:00:00;1824,209826858659 19/02/2015 00:00:00;1824,209826858659 20/02/2015 00:00:00;1824,225551585420 20/02/2015 00:00:00;1824,225551585420 20/02/2015 00:00:00;1824,225551585420 23/02/2015 00:00:00;1837,851027324139 23/02/2015 00:00:00;1837,851027324139 23/02/2015 00:00:00;1837,851027324139 24/02/2015 00:00:00;1835,413694676128 24/02/2015 00:00:00;1835,413694676128 24/02/2015 00:00:00;1835,413694676128 25/02/2015 00:00:00;1842,631344259592 25/02/2015 00:00:00;1842,631344259592 25/02/2015 00:00:00;1842,631344259592 26/02/2015 00:00:00;1853,504992815073 26/02/2015 00:00:00;1853,504992815073 26/02/2015 00:00:00;1853,504992815073 27/02/2015 00:00:00;1867,649384536916 27/02/2015 00:00:00;1867,649384536916 27/02/2015 00:00:00;1867,649384536916 02/03/2015 00:00:00;1865,581582967798 02/03/2015 00:00:00;1865,581582967798 02/03/2015 00:00:00;1865,581582967798 03/03/2015 00:00:00;1842,151740093370 03/03/2015 00:00:00;1842,151740093370 03/03/2015 00:00:00;1842,151740093370 04/03/2015 00:00:00;1847,435248285187 04/03/2015 00:00:00;1847,435248285187 04/03/2015 00:00:00;1847,435248285187 05/03/2015 00:00:00;1864,197807012797 05/03/2015 00:00:00;1864,197807012797 05/03/2015 00:00:00;1864,197807012797 06/03/2015 00:00:00;1868,946674494728 06/03/2015 00:00:00;1868,946674494728 06/03/2015 00:00:00;1868,946674494728 09/03/2015 00:00:00;1869,599250655325 09/03/2015 00:00:00;1869,599250655325 09/03/2015 00:00:00;1869,599250655325 10/03/2015 00:00:00;1857,845017401208 10/03/2015 00:00:00;1857,845017401208 10/03/2015 00:00:00;1857,845017401208 11/03/2015 00:00:00;1882,831608225009 11/03/2015 00:00:00;1882,831608225009 11/03/2015 00:00:00;1882,831608225009 12/03/2015 00:00:00;1886,094489027991 12/03/2015 00:00:00;1886,094489027991 12/03/2015 00:00:00;1886,094489027991 13/03/2015 00:00:00;1905,459490034606 13/03/2015 00:00:00;1905,459490034606 13/03/2015 00:00:00;1905,459490034606 16/03/2015 00:00:00;1924,360611601762 16/03/2015 00:00:00;1924,360611601762 16/03/2015 00:00:00;1924,360611601762 17/03/2015 00:00:00;1906,866853079748 17/03/2015 00:00:00;1906,866853079748 17/03/2015 00:00:00;1906,866853079748 18/03/2015 00:00:00;1902,880634845743 18/03/2015 00:00:00;1902,880634845743 18/03/2015 00:00:00;1902,880634845743 19/03/2015 00:00:00;1903,580385186623 19/03/2015 00:00:00;1903,580385186623 19/03/2015 00:00:00;1903,580385186623 20/03/2015 00:00:00;1906,347937096623 20/03/2015 00:00:00;1906,347937096623 20/03/2015 00:00:00;1906,347937096623 23/03/2015 00:00:00;1898,752894070885 23/03/2015 00:00:00;1898,752894070885 23/03/2015 00:00:00;1898,752894070885 24/03/2015 00:00:00;1907,063412164264 24/03/2015 00:00:00;1907,063412164264 24/03/2015 00:00:00;1907,063412164264 25/03/2015 00:00:00;1889,263021470404 25/03/2015 00:00:00;1889,263021470404 25/03/2015 00:00:00;1889,263021470404 26/03/2015 00:00:00;1870,377624630010 26/03/2015 00:00:00;1870,377624630010 26/03/2015 00:00:00;1870,377624630010 27/03/2015 00:00:00;1871,910785489243 27/03/2015 00:00:00;1871,910785489243 27/03/2015 00:00:00;1871,910785489243 30/03/2015 00:00:00;1893,422211698784 30/03/2015 00:00:00;1893,422211698784 30/03/2015 00:00:00;1893,422211698784 31/03/2015 00:00:00;1879,545140331883 31/03/2015 00:00:00;1879,545140331883 31/03/2015 00:00:00;1879,545140331883 01/04/2015 00:00:00;1886,589817920972 01/04/2015 00:00:00;1886,589817920972 01/04/2015 00:00:00;1886,589817920972 02/04/2015 00:00:00;1893,933265318528 02/04/2015 00:00:00;1893,933265318528 02/04/2015 00:00:00;1893,933265318528 07/04/2015 00:00:00;1905,223619133184 07/04/2015 00:00:00;1905,223619133184 07/04/2015 00:00:00;1905,223619133184 08/04/2015 00:00:00;1910,695824046138 08/04/2015 00:00:00;1910,695824046138 08/04/2015 00:00:00;1910,695824046138 09/04/2015 00:00:00;1934,353675458604 09/04/2015 00:00:00;1934,353675458604 09/04/2015 00:00:00;1934,353675458604 10/04/2015 00:00:00;1960,535345516269 10/04/2015 00:00:00;1960,535345516269 10/04/2015 00:00:00;1960,535345516269 13/04/2015 00:00:00;1957,327501256951 13/04/2015 00:00:00;1957,327501256951 13/04/2015 00:00:00;1957,327501256951 14/04/2015 00:00:00;1951,603700715816 14/04/2015 00:00:00;1951,603700715816 14/04/2015 00:00:00;1951,603700715816 15/04/2015 00:00:00;1955,967312392094 15/04/2015 00:00:00;1955,967312392094 15/04/2015 00:00:00;1955,967312392094 16/04/2015 00:00:00;1950,243511850958 16/04/2015 00:00:00;1950,243511850958 16/04/2015 00:00:00;1950,243511850958 17/04/2015 00:00:00;1920,067761195908 17/04/2015 00:00:00;1920,067761195908 17/04/2015 00:00:00;1920,067761195908 20/04/2015 00:00:00;1937,451446630591 20/04/2015 00:00:00;1937,451446630591 20/04/2015 00:00:00;1937,451446630591 21/04/2015 00:00:00;1957,303914166809 21/04/2015 00:00:00;1957,303914166809 21/04/2015 00:00:00;1957,303914166809 22/04/2015 00:00:00;1959,859182265530 22/04/2015 00:00:00;1959,859182265530 22/04/2015 00:00:00;1959,859182265530 23/04/2015 00:00:00;1962,634596538909 23/04/2015 00:00:00;1962,634596538909 23/04/2015 00:00:00;1962,634596538909 24/04/2015 00:00:00;1975,937715379020 24/04/2015 00:00:00;1975,937715379020 24/04/2015 00:00:00;1975,937715379020 27/04/2015 00:00:00;1997,284031957567 27/04/2015 00:00:00;1997,284031957567 27/04/2015 00:00:00;1997,284031957567 28/04/2015 00:00:00;1967,902380003965 28/04/2015 00:00:00;1967,902380003965 28/04/2015 00:00:00;1967,902380003965 29/04/2015 00:00:00;1939,802293281414 29/04/2015 00:00:00;1939,802293281414 29/04/2015 00:00:00;1939,802293281414 30/04/2015 00:00:00;1954,819407338513 30/04/2015 00:00:00;1954,819407338513 30/04/2015 00:00:00;1954,819407338513 04/05/2015 00:00:00;1972,950017294361 04/05/2015 00:00:00;1972,950017294361 04/05/2015 00:00:00;1972,950017294361 05/05/2015 00:00:00;1944,700545667577 05/05/2015 00:00:00;1944,700545667577 05/05/2015 00:00:00;1944,700545667577 06/05/2015 00:00:00;1941,013097242038 06/05/2015 00:00:00;1941,013097242038 06/05/2015 00:00:00;1941,013097242038 07/05/2015 00:00:00;1940,525630712436 07/05/2015 00:00:00;1940,525630712436 07/05/2015 00:00:00;1940,525630712436 11/05/2015 00:00:00;1974,207995435270 11/05/2015 00:00:00;1974,207995435270 11/05/2015 00:00:00;1974,207995435270 12/05/2015 00:00:00;1951,918195251041 12/05/2015 00:00:00;1951,918195251041 12/05/2015 00:00:00;1951,918195251041 13/05/2015 00:00:00;1952,712293952490 13/05/2015 00:00:00;1952,712293952490 13/05/2015 00:00:00;1952,712293952490 15/05/2015 00:00:00;1966,455705141919 15/05/2015 00:00:00;1966,455705141919 15/05/2015 00:00:00;1966,455705141919 18/05/2015 00:00:00;1972,926430204218 18/05/2015 00:00:00;1972,926430204218 18/05/2015 00:00:00;1972,926430204218 19/05/2015 00:00:00;1998,054543568872 19/05/2015 00:00:00;1998,054543568872 19/05/2015 00:00:00;1998,054543568872 20/05/2015 00:00:00;1999,186723895690 20/05/2015 00:00:00;1999,186723895690 20/05/2015 00:00:00;1999,186723895690 21/05/2015 00:00:00;2007,167022727080 21/05/2015 00:00:00;2007,167022727080 21/05/2015 00:00:00;2007,167022727080 22/05/2015 00:00:00;2004,533130994552 22/05/2015 00:00:00;2004,533130994552 22/05/2015 00:00:00;2004,533130994552 26/05/2015 00:00:00;1993,478648081316 26/05/2015 00:00:00;1993,478648081316 26/05/2015 00:00:00;1993,478648081316 27/05/2015 00:00:00;2011,294763501937 27/05/2015 00:00:00;2011,294763501937 27/05/2015 00:00:00;2011,294763501937 28/05/2015 00:00:00;2005,901182222790 28/05/2015 00:00:00;2005,901182222790 28/05/2015 00:00:00;2005,901182222790 29/05/2015 00:00:00;1979,200596182000 29/05/2015 00:00:00;1979,200596182000 29/05/2015 00:00:00;1979,200596182000 01/06/2015 00:00:00;1988,210864616260 01/06/2015 00:00:00;1988,210864616260 01/06/2015 00:00:00;1988,210864616260 02/06/2015 00:00:00;1980,867417218704 02/06/2015 00:00:00;1980,867417218704 02/06/2015 00:00:00;1980,867417218704 03/06/2015 00:00:00;1980,662995770806 03/06/2015 00:00:00;1980,662995770806 03/06/2015 00:00:00;1980,662995770806 04/06/2015 00:00:00;1974,231582525410 04/06/2015 00:00:00;1974,231582525410 04/06/2015 00:00:00;1974,231582525410 05/06/2015 00:00:00;1950,298548394620 05/06/2015 00:00:00;1950,298548394620 05/06/2015 00:00:00;1950,298548394620 08/06/2015 00:00:00;1932,812652235987 08/06/2015 00:00:00;1932,812652235987 08/06/2015 00:00:00;1932,812652235987 09/06/2015 00:00:00;1930,894235571101 09/06/2015 00:00:00;1930,894235571101 09/06/2015 00:00:00;1930,894235571101 10/06/2015 00:00:00;1960,967775502202 10/06/2015 00:00:00;1960,967775502202 10/06/2015 00:00:00;1960,967775502202 11/06/2015 00:00:00;1962,461624544531 11/06/2015 00:00:00;1962,461624544531 11/06/2015 00:00:00;1962,461624544531 12/06/2015 00:00:00;1943,238146078768 12/06/2015 00:00:00;1943,238146078768 12/06/2015 00:00:00;1943,238146078768 15/06/2015 00:00:00;1912,999496516672 15/06/2015 00:00:00;1912,999496516672 15/06/2015 00:00:00;1912,999496516672 16/06/2015 00:00:00;1922,843175469284 16/06/2015 00:00:00;1922,843175469284 16/06/2015 00:00:00;1922,843175469284 17/06/2015 00:00:00;1912,401956899740 17/06/2015 00:00:00;1912,401956899740 17/06/2015 00:00:00;1912,401956899740 18/06/2015 00:00:00;1910,656512229229 18/06/2015 00:00:00;1910,656512229229 18/06/2015 00:00:00;1910,656512229229 19/06/2015 00:00:00;1917,551804914086 19/06/2015 00:00:00;1917,551804914086 19/06/2015 00:00:00;1917,551804914086 22/06/2015 00:00:00;1954,237592448339 22/06/2015 00:00:00;1954,237592448339 22/06/2015 00:00:00;1954,237592448339 23/06/2015 00:00:00;1977,384390241062 23/06/2015 00:00:00;1977,384390241062 23/06/2015 00:00:00;1977,384390241062 24/06/2015 00:00:00;1972,619798032369 24/06/2015 00:00:00;1972,619798032369 24/06/2015 00:00:00;1972,619798032369 25/06/2015 00:00:00;1977,250730063590 25/06/2015 00:00:00;1977,250730063590 25/06/2015 00:00:00;1977,250730063590 26/06/2015 00:00:00;1974,789810325437 26/06/2015 00:00:00;1974,789810325437 26/06/2015 00:00:00;1974,789810325437 29/06/2015 00:00:00;1930,107999233031 29/06/2015 00:00:00;1930,107999233031 29/06/2015 00:00:00;1930,107999233031 30/06/2015 00:00:00;1913,353302868802 30/06/2015 00:00:00;1913,353302868802 30/06/2015 00:00:00;1913,353302868802 01/07/2015 00:00:00;1949,787494774874 01/07/2015 00:00:00;1949,787494774874 01/07/2015 00:00:00;1949,787494774874 02/07/2015 00:00:00;1933,889796019138 02/07/2015 00:00:00;1933,889796019138 02/07/2015 00:00:00;1933,889796019138 03/07/2015 00:00:00;1927,096714058231 03/07/2015 00:00:00;1927,096714058231 03/07/2015 00:00:00;1927,096714058231 06/07/2015 00:00:00;1914,068777936443 06/07/2015 00:00:00;1914,068777936443 06/07/2015 00:00:00;1914,068777936443 07/07/2015 00:00:00;1895,686572352413 07/07/2015 00:00:00;1895,686572352413 07/07/2015 00:00:00;1895,686572352413 08/07/2015 00:00:00;1902,998570296445 08/07/2015 00:00:00;1902,998570296445 08/07/2015 00:00:00;1902,998570296445 09/07/2015 00:00:00;1925,909497187747 09/07/2015 00:00:00;1925,909497187747 09/07/2015 00:00:00;1925,909497187747 10/07/2015 00:00:00;1956,368292924502 10/07/2015 00:00:00;1956,368292924502 10/07/2015 00:00:00;1956,368292924502 13/07/2015 00:00:00;1984,900809632990 13/07/2015 00:00:00;1984,900809632990 13/07/2015 00:00:00;1984,900809632990 15/07/2015 00:00:00;2008,896742670826 15/07/2015 00:00:00;2008,896742670826 15/07/2015 00:00:00;2008,896742670826 16/07/2015 00:00:00;2034,724606376360 16/07/2015 00:00:00;2034,724606376360 16/07/2015 00:00:00;2034,724606376360 17/07/2015 00:00:00;2040,920148720336 17/07/2015 00:00:00;2040,920148720336 17/07/2015 00:00:00;2040,920148720336 20/07/2015 00:00:00;2051,267018929311 20/07/2015 00:00:00;2051,267018929311 20/07/2015 00:00:00;2051,267018929311 21/07/2015 00:00:00;2038,875934241359 21/07/2015 00:00:00;2038,875934241359 21/07/2015 00:00:00;2038,875934241359 22/07/2015 00:00:00;2031,225854671957 22/07/2015 00:00:00;2031,225854671957 22/07/2015 00:00:00;2031,225854671957 23/07/2015 00:00:00;2029,503997091588 23/07/2015 00:00:00;2029,503997091588 23/07/2015 00:00:00;2029,503997091588 24/07/2015 00:00:00;2027,648479333748 24/07/2015 00:00:00;2027,648479333748 24/07/2015 00:00:00;2027,648479333748 27/07/2015 00:00:00;1985,765669604865 27/07/2015 00:00:00;1985,765669604865 27/07/2015 00:00:00;1985,765669604865 28/07/2015 00:00:00;2014,078040138694 28/07/2015 00:00:00;2014,078040138694 28/07/2015 00:00:00;2014,078040138694 29/07/2015 00:00:00;2016,145841707812 29/07/2015 00:00:00;2016,145841707812 29/07/2015 00:00:00;2016,145841707812 30/07/2015 00:00:00;2037,696579734257 30/07/2015 00:00:00;2037,696579734257 30/07/2015 00:00:00;2037,696579734257 31/07/2015 00:00:00;2050,889625487038 31/07/2015 00:00:00;2050,889625487038 31/07/2015 00:00:00;2050,889625487038 03/08/2015 00:00:00;2062,219291118598 03/08/2015 00:00:00;2062,219291118598 03/08/2015 00:00:00;2062,219291118598 04/08/2015 00:00:00;2064,357853958143 04/08/2015 00:00:00;2064,357853958143 04/08/2015 00:00:00;2064,357853958143 05/08/2015 00:00:00;2069,334729978113 05/08/2015 00:00:00;2069,334729978113 05/08/2015 00:00:00;2069,334729978113 06/08/2015 00:00:00;2069,877233051380 06/08/2015 00:00:00;2069,877233051380 06/08/2015 00:00:00;2069,877233051380 07/08/2015 00:00:00;2058,539705056439 07/08/2015 00:00:00;2058,539705056439 07/08/2015 00:00:00;2058,539705056439 10/08/2015 00:00:00;2068,155375471011 10/08/2015 00:00:00;2068,155375471011 10/08/2015 00:00:00;2068,155375471011 11/08/2015 00:00:00;2046,691123441754 11/08/2015 00:00:00;2046,691123441754 11/08/2015 00:00:00;2046,691123441754 12/08/2015 00:00:00;2007,520829079205 12/08/2015 00:00:00;2007,520829079205 12/08/2015 00:00:00;2007,520829079205 13/08/2015 00:00:00;2034,818954736926 13/08/2015 00:00:00;2034,818954736926 13/08/2015 00:00:00;2034,818954736926 14/08/2015 00:00:00;2042,091640864056 14/08/2015 00:00:00;2042,091640864056 14/08/2015 00:00:00;2042,091640864056 17/08/2015 00:00:00;2040,589929458346 17/08/2015 00:00:00;2040,589929458346 17/08/2015 00:00:00;2040,589929458346 18/08/2015 00:00:00;2047,013480340361 18/08/2015 00:00:00;2047,013480340361 18/08/2015 00:00:00;2047,013480340361 19/08/2015 00:00:00;2028,875008021132 19/08/2015 00:00:00;2028,875008021132 19/08/2015 00:00:00;2028,875008021132 20/08/2015 00:00:00;1994,178398422190 20/08/2015 00:00:00;1994,178398422190 20/08/2015 00:00:00;1994,178398422190 21/08/2015 00:00:00;1944,991453112655 21/08/2015 00:00:00;1944,991453112655 21/08/2015 00:00:00;1944,991453112655 24/08/2015 00:00:00;1900,278192566727 24/08/2015 00:00:00;1900,278192566727 24/08/2015 00:00:00;1900,278192566727 25/08/2015 00:00:00;1929,879990694988 25/08/2015 00:00:00;1929,879990694988 25/08/2015 00:00:00;1929,879990694988 26/08/2015 00:00:00;1920,460879364933 26/08/2015 00:00:00;1920,460879364933 26/08/2015 00:00:00;1920,460879364933 27/08/2015 00:00:00;1968,672891615264 27/08/2015 00:00:00;1968,672891615264 27/08/2015 00:00:00;1968,672891615264 28/08/2015 00:00:00;1964,104858491088 28/08/2015 00:00:00;1964,104858491088 28/08/2015 00:00:00;1964,104858491088 31/08/2015 00:00:00;1962,029194558589 31/08/2015 00:00:00;1962,029194558589 31/08/2015 00:00:00;1962,029194558589 01/09/2015 00:00:00;1924,392061055273 01/09/2015 00:00:00;1924,392061055273 01/09/2015 00:00:00;1924,392061055273 02/09/2015 00:00:00;1920,767511536779 02/09/2015 00:00:00;1920,767511536779 02/09/2015 00:00:00;1920,767511536779 03/09/2015 00:00:00;1945,927074354955 03/09/2015 00:00:00;1945,927074354955 03/09/2015 00:00:00;1945,927074354955 04/09/2015 00:00:00;1920,798960990302 04/09/2015 00:00:00;1920,798960990302 04/09/2015 00:00:00;1920,798960990302 07/09/2015 00:00:00;1923,810246165102 07/09/2015 00:00:00;1923,810246165102 07/09/2015 00:00:00;1923,810246165102 08/09/2015 00:00:00;1937,262749909446 08/09/2015 00:00:00;1937,262749909446 08/09/2015 00:00:00;1937,262749909446 09/09/2015 00:00:00;1956,973694904811 09/09/2015 00:00:00;1956,973694904811 09/09/2015 00:00:00;1956,973694904811 10/09/2015 00:00:00;1947,821903929699 10/09/2015 00:00:00;1947,821903929699 10/09/2015 00:00:00;1947,821903929699 11/09/2015 00:00:00;1933,897658382514 11/09/2015 00:00:00;1933,897658382514 11/09/2015 00:00:00;1933,897658382514 14/09/2015 00:00:00;1923,047596917175 14/09/2015 00:00:00;1923,047596917175 14/09/2015 00:00:00;1923,047596917175 15/09/2015 00:00:00;1931,900618083821 15/09/2015 00:00:00;1931,900618083821 15/09/2015 00:00:00;1931,900618083821 16/09/2015 00:00:00;1937,467171357343 16/09/2015 00:00:00;1937,467171357343 16/09/2015 00:00:00;1937,467171357343 17/09/2015 00:00:00;1945,416020735210 17/09/2015 00:00:00;1945,416020735210 17/09/2015 00:00:00;1945,416020735210 18/09/2015 00:00:00;1937,419997177058 18/09/2015 00:00:00;1937,419997177058 18/09/2015 00:00:00;1937,419997177058 21/09/2015 00:00:00;1944,228803864727 21/09/2015 00:00:00;1944,228803864727 21/09/2015 00:00:00;1944,228803864727 22/09/2015 00:00:00;1919,391597945159 22/09/2015 00:00:00;1919,391597945159 22/09/2015 00:00:00;1919,391597945159 23/09/2015 00:00:00;1921,687408052317 23/09/2015 00:00:00;1921,687408052317 23/09/2015 00:00:00;1921,687408052317 24/09/2015 00:00:00;1915,405379711154 24/09/2015 00:00:00;1915,405379711154 24/09/2015 00:00:00;1915,405379711154 25/09/2015 00:00:00;1926,845118430043 25/09/2015 00:00:00;1926,845118430043 25/09/2015 00:00:00;1926,845118430043 28/09/2015 00:00:00;1917,315934012659 28/09/2015 00:00:00;1917,315934012659 28/09/2015 00:00:00;1917,315934012659 29/09/2015 00:00:00;1902,715525214736 29/09/2015 00:00:00;1902,715525214736 29/09/2015 00:00:00;1902,715525214736 30/09/2015 00:00:00;1917,441731826750 30/09/2015 00:00:00;1917,441731826750 30/09/2015 00:00:00;1917,441731826750 01/10/2015 00:00:00;1915,979332237943 01/10/2015 00:00:00;1915,979332237943 01/10/2015 00:00:00;1915,979332237943 02/10/2015 00:00:00;1917,771951088738 02/10/2015 00:00:00;1917,771951088738 02/10/2015 00:00:00;1917,771951088738 05/10/2015 00:00:00;1937,309924089728 05/10/2015 00:00:00;1937,309924089728 05/10/2015 00:00:00;1937,309924089728 06/10/2015 00:00:00;1943,049449357625 06/10/2015 00:00:00;1943,049449357625 06/10/2015 00:00:00;1943,049449357625 07/10/2015 00:00:00;1927,867225669531 07/10/2015 00:00:00;1927,867225669531 07/10/2015 00:00:00;1927,867225669531 08/10/2015 00:00:00;1933,819034748706 08/10/2015 00:00:00;1933,819034748706 08/10/2015 00:00:00;1933,819034748706 09/10/2015 00:00:00;1928,857883455497 09/10/2015 00:00:00;1928,857883455497 09/10/2015 00:00:00;1928,857883455497 12/10/2015 00:00:00;1923,346366725640 12/10/2015 00:00:00;1923,346366725640 12/10/2015 00:00:00;1923,346366725640 13/10/2015 00:00:00;1919,014204502885 13/10/2015 00:00:00;1919,014204502885 13/10/2015 00:00:00;1919,014204502885 14/10/2015 00:00:00;1916,380312770357 14/10/2015 00:00:00;1916,380312770357 14/10/2015 00:00:00;1916,380312770357 15/10/2015 00:00:00;1936,075533038961 15/10/2015 00:00:00;1936,075533038961 15/10/2015 00:00:00;1936,075533038961 16/10/2015 00:00:00;1943,096623537908 16/10/2015 00:00:00;1943,096623537908 16/10/2015 00:00:00;1943,096623537908 19/10/2015 00:00:00;1957,421849617507 19/10/2015 00:00:00;1957,421849617507 19/10/2015 00:00:00;1957,421849617507 20/10/2015 00:00:00;1962,414450364239 20/10/2015 00:00:00;1962,414450364239 20/10/2015 00:00:00;1962,414450364239 21/10/2015 00:00:00;1969,223257051908 21/10/2015 00:00:00;1969,223257051908 21/10/2015 00:00:00;1969,223257051908 22/10/2015 00:00:00;1987,802021720455 22/10/2015 00:00:00;1987,802021720455 22/10/2015 00:00:00;1987,802021720455 23/10/2015 00:00:00;2007,088399093263 23/10/2015 00:00:00;2007,088399093263 23/10/2015 00:00:00;2007,088399093263 26/10/2015 00:00:00;2001,875652171872 26/10/2015 00:00:00;2001,875652171872 26/10/2015 00:00:00;2001,875652171872 27/10/2015 00:00:00;1993,344987903834 27/10/2015 00:00:00;1993,344987903834 27/10/2015 00:00:00;1993,344987903834 28/10/2015 00:00:00;2004,934111526956 28/10/2015 00:00:00;2004,934111526956 28/10/2015 00:00:00;2004,934111526956 29/10/2015 00:00:00;2012,662814730165 29/10/2015 00:00:00;2012,662814730165 29/10/2015 00:00:00;2012,662814730165 30/10/2015 00:00:00;2016,523235150079 30/10/2015 00:00:00;2016,523235150079 30/10/2015 00:00:00;2016,523235150079 02/11/2015 00:00:00;2027,318260071752 02/11/2015 00:00:00;2027,318260071752 02/11/2015 00:00:00;2027,318260071752 03/11/2015 00:00:00;2030,416031243740 03/11/2015 00:00:00;2030,416031243740 03/11/2015 00:00:00;2030,416031243740 04/11/2015 00:00:00;2030,180160342320 04/11/2015 00:00:00;2030,180160342320 04/11/2015 00:00:00;2030,180160342320 05/11/2015 00:00:00;2036,383565049676 05/11/2015 00:00:00;2036,383565049676 05/11/2015 00:00:00;2036,383565049676 06/11/2015 00:00:00;2052,792317425155 06/11/2015 00:00:00;2052,792317425155 06/11/2015 00:00:00;2052,792317425155 09/11/2015 00:00:00;2034,905440734108 09/11/2015 00:00:00;2034,905440734108 09/11/2015 00:00:00;2034,905440734108 10/11/2015 00:00:00;2035,872511429932 10/11/2015 00:00:00;2035,872511429932 10/11/2015 00:00:00;2035,872511429932 12/11/2015 00:00:00;2033,427316418540 12/11/2015 00:00:00;2033,427316418540 12/11/2015 00:00:00;2033,427316418540 13/11/2015 00:00:00;2021,908954065844 13/11/2015 00:00:00;2021,908954065844 13/11/2015 00:00:00;2021,908954065844 16/11/2015 00:00:00;2033,450903508682 16/11/2015 00:00:00;2033,450903508682 16/11/2015 00:00:00;2033,450903508682 17/11/2015 00:00:00;2059,726921926915 17/11/2015 00:00:00;2059,726921926915 17/11/2015 00:00:00;2059,726921926915 18/11/2015 00:00:00;2054,624248092853 18/11/2015 00:00:00;2054,624248092853 18/11/2015 00:00:00;2054,624248092853 19/11/2015 00:00:00;2070,136691042935 19/11/2015 00:00:00;2070,136691042935 19/11/2015 00:00:00;2070,136691042935 20/11/2015 00:00:00;2074,586788716400 20/11/2015 00:00:00;2074,586788716400 20/11/2015 00:00:00;2074,586788716400 23/11/2015 00:00:00;2077,708146978530 23/11/2015 00:00:00;2077,708146978530 23/11/2015 00:00:00;2077,708146978530 24/11/2015 00:00:00;2054,136781563251 24/11/2015 00:00:00;2054,136781563251 24/11/2015 00:00:00;2054,136781563251 25/11/2015 00:00:00;2085,531198542306 25/11/2015 00:00:00;2085,531198542306 25/11/2015 00:00:00;2085,531198542306 26/11/2015 00:00:00;2100,280992244462 26/11/2015 00:00:00;2100,280992244462 26/11/2015 00:00:00;2100,280992244462 27/11/2015 00:00:00;2108,709445788551 27/11/2015 00:00:00;2108,709445788551 27/11/2015 00:00:00;2108,709445788551 30/11/2015 00:00:00;2123,695110392127 30/11/2015 00:00:00;2123,695110392127 30/11/2015 00:00:00;2123,695110392127 01/12/2015 00:00:00;2124,410585459769 01/12/2015 00:00:00;2124,410585459769 01/12/2015 00:00:00;2124,410585459769 02/12/2015 00:00:00;2130,323082722040 02/12/2015 00:00:00;2130,323082722040 02/12/2015 00:00:00;2130,323082722040 03/12/2015 00:00:00;2099,479031179632 03/12/2015 00:00:00;2099,479031179632 03/12/2015 00:00:00;2099,479031179632 04/12/2015 00:00:00;2096,168976196366 04/12/2015 00:00:00;2096,168976196366 04/12/2015 00:00:00;2096,168976196366 07/12/2015 00:00:00;2113,859293802896 07/12/2015 00:00:00;2113,859293802896 07/12/2015 00:00:00;2113,859293802896 08/12/2015 00:00:00;2090,264341297474 08/12/2015 00:00:00;2090,264341297474 08/12/2015 00:00:00;2090,264341297474 09/12/2015 00:00:00;2072,597610781086 09/12/2015 00:00:00;2072,597610781086 09/12/2015 00:00:00;2072,597610781086 10/12/2015 00:00:00;2062,683170558048 10/12/2015 00:00:00;2062,683170558048 10/12/2015 00:00:00;2062,683170558048 11/12/2015 00:00:00;2037,366360472258 11/12/2015 00:00:00;2037,366360472258 11/12/2015 00:00:00;2037,366360472258 14/12/2015 00:00:00;2020,045573944620 14/12/2015 00:00:00;2020,045573944620 14/12/2015 00:00:00;2020,045573944620 15/12/2015 00:00:00;2052,068979994130 15/12/2015 00:00:00;2052,068979994130 15/12/2015 00:00:00;2052,068979994130 16/12/2015 00:00:00;2059,003584495890 16/12/2015 00:00:00;2059,003584495890 16/12/2015 00:00:00;2059,003584495890 17/12/2015 00:00:00;2082,056033928044 17/12/2015 00:00:00;2082,056033928044 17/12/2015 00:00:00;2082,056033928044 18/12/2015 00:00:00;2065,749492276513 18/12/2015 00:00:00;2065,749492276513 18/12/2015 00:00:00;2065,749492276513 21/12/2015 00:00:00;2048,067037033364 21/12/2015 00:00:00;2048,067037033364 21/12/2015 00:00:00;2048,067037033364 22/12/2015 00:00:00;2041,077395987939 22/12/2015 00:00:00;2041,077395987939 22/12/2015 00:00:00;2041,077395987939 23/12/2015 00:00:00;2063,752451977820 23/12/2015 00:00:00;2063,752451977820 23/12/2015 00:00:00;2063,752451977820 24/12/2015 00:00:00;2062,793243645377 24/12/2015 00:00:00;2062,793243645377 24/12/2015 00:00:00;2062,793243645377 28/12/2015 00:00:00;2063,225673631314 28/12/2015 00:00:00;2063,225673631314 28/12/2015 00:00:00;2063,225673631314 29/12/2015 00:00:00;2096,672167452727 29/12/2015 00:00:00;2096,672167452727 29/12/2015 00:00:00;2096,672167452727 30/12/2015 00:00:00;2095,453501128722 30/12/2015 00:00:00;2095,453501128722 30/12/2015 00:00:00;2095,453501128722 31/12/2015 00:00:00;2085,822105987389 31/12/2015 00:00:00;2085,822105987389 31/12/2015 00:00:00;2085,822105987389 04/01/2016 00:00:00;2046,046409644528 04/01/2016 00:00:00;2046,046409644528 04/01/2016 00:00:00;2046,046409644528 05/01/2016 00:00:00;2043,852810261318 05/01/2016 00:00:00;2043,852810261318 05/01/2016 00:00:00;2043,852810261318 06/01/2016 00:00:00;2021,429349899618 06/01/2016 00:00:00;2021,429349899618 06/01/2016 00:00:00;2021,429349899618 07/01/2016 00:00:00;1988,949926774029 07/01/2016 00:00:00;1988,949926774029 07/01/2016 00:00:00;1988,949926774029 08/01/2016 00:00:00;1975,025681226844 08/01/2016 00:00:00;1975,025681226844 08/01/2016 00:00:00;1975,025681226844 11/01/2016 00:00:00;1954,214005358184 11/01/2016 00:00:00;1954,214005358184 11/01/2016 00:00:00;1954,214005358184 12/01/2016 00:00:00;1982,345541534257 12/01/2016 00:00:00;1982,345541534257 12/01/2016 00:00:00;1982,345541534257 13/01/2016 00:00:00;1983,068878965280 13/01/2016 00:00:00;1983,068878965280 13/01/2016 00:00:00;1983,068878965280 14/01/2016 00:00:00;1947,350162126850 14/01/2016 00:00:00;1947,350162126850 14/01/2016 00:00:00;1947,350162126850 15/01/2016 00:00:00;1918,896269052168 15/01/2016 00:00:00;1918,896269052168 15/01/2016 00:00:00;1918,896269052168 18/01/2016 00:00:00;1916,474661130919 18/01/2016 00:00:00;1916,474661130919 18/01/2016 00:00:00;1916,474661130919 19/01/2016 00:00:00;1923,519338720008 19/01/2016 00:00:00;1923,519338720008 19/01/2016 00:00:00;1923,519338720008 20/01/2016 00:00:00;1904,295860254245 20/01/2016 00:00:00;1904,295860254245 20/01/2016 00:00:00;1904,295860254245 21/01/2016 00:00:00;1917,040751294327 21/01/2016 00:00:00;1917,040751294327 21/01/2016 00:00:00;1917,040751294327 22/01/2016 00:00:00;1940,250447994095 22/01/2016 00:00:00;1940,250447994095 22/01/2016 00:00:00;1940,250447994095 25/01/2016 00:00:00;1951,171270729860 25/01/2016 00:00:00;1951,171270729860 25/01/2016 00:00:00;1951,171270729860 26/01/2016 00:00:00;1959,576137183807 26/01/2016 00:00:00;1959,576137183807 26/01/2016 00:00:00;1959,576137183807 27/01/2016 00:00:00;1965,472909719316 27/01/2016 00:00:00;1965,472909719316 27/01/2016 00:00:00;1965,472909719316 28/01/2016 00:00:00;1933,763998205034 28/01/2016 00:00:00;1933,763998205034 28/01/2016 00:00:00;1933,763998205034 29/01/2016 00:00:00;1966,526466412328 29/01/2016 00:00:00;1966,526466412328 29/01/2016 00:00:00;1966,526466412328 01/02/2016 00:00:00;1979,310669269313 01/02/2016 00:00:00;1979,310669269313 01/02/2016 00:00:00;1979,310669269313 02/02/2016 00:00:00;1955,424809318807 02/02/2016 00:00:00;1955,424809318807 02/02/2016 00:00:00;1955,424809318807 03/02/2016 00:00:00;1927,136025875120 03/02/2016 00:00:00;1927,136025875120 03/02/2016 00:00:00;1927,136025875120 04/02/2016 00:00:00;1920,280045007167 04/02/2016 00:00:00;1920,280045007167 04/02/2016 00:00:00;1920,280045007167 05/02/2016 00:00:00;1914,375410108276 05/02/2016 00:00:00;1914,375410108276 05/02/2016 00:00:00;1914,375410108276 08/02/2016 00:00:00;1843,724212769484 08/02/2016 00:00:00;1843,724212769484 08/02/2016 00:00:00;1843,724212769484 09/02/2016 00:00:00;1841,365503755280 09/02/2016 00:00:00;1841,365503755280 09/02/2016 00:00:00;1841,365503755280 10/02/2016 00:00:00;1871,674914587802 10/02/2016 00:00:00;1871,674914587802 10/02/2016 00:00:00;1871,674914587802 11/02/2016 00:00:00;1819,909114089404 11/02/2016 00:00:00;1819,909114089404 11/02/2016 00:00:00;1819,909114089404 12/02/2016 00:00:00;1831,474650622384 12/02/2016 00:00:00;1831,474650622384 12/02/2016 00:00:00;1831,474650622384 15/02/2016 00:00:00;1878,373648188141 15/02/2016 00:00:00;1878,373648188141 15/02/2016 00:00:00;1878,373648188141 16/02/2016 00:00:00;1885,945104123736 16/02/2016 00:00:00;1885,945104123736 16/02/2016 00:00:00;1885,945104123736 17/02/2016 00:00:00;1914,296786474468 17/02/2016 00:00:00;1914,296786474468 17/02/2016 00:00:00;1914,296786474468 18/02/2016 00:00:00;1921,396500607222 18/02/2016 00:00:00;1921,396500607222 18/02/2016 00:00:00;1921,396500607222 19/02/2016 00:00:00;1915,790635516797 19/02/2016 00:00:00;1915,790635516797 19/02/2016 00:00:00;1915,790635516797 22/02/2016 00:00:00;1919,792578477563 22/02/2016 00:00:00;1919,792578477563 22/02/2016 00:00:00;1919,792578477563 23/02/2016 00:00:00;1920,783236263529 23/02/2016 00:00:00;1920,783236263529 23/02/2016 00:00:00;1920,783236263529 24/02/2016 00:00:00;1916,576871854865 24/02/2016 00:00:00;1916,576871854865 24/02/2016 00:00:00;1916,576871854865 25/02/2016 00:00:00;1918,322316525376 25/02/2016 00:00:00;1918,322316525376 25/02/2016 00:00:00;1918,322316525376 26/02/2016 00:00:00;1923,126220550971 26/02/2016 00:00:00;1923,126220550971 26/02/2016 00:00:00;1923,126220550971 29/02/2016 00:00:00;1930,516842128810 29/02/2016 00:00:00;1930,516842128810 29/02/2016 00:00:00;1930,516842128810 01/03/2016 00:00:00;1958,727001938690 01/03/2016 00:00:00;1958,727001938690 01/03/2016 00:00:00;1958,727001938690 02/03/2016 00:00:00;1939,393450385598 02/03/2016 00:00:00;1939,393450385598 02/03/2016 00:00:00;1939,393450385598 03/03/2016 00:00:00;1936,814595196735 03/03/2016 00:00:00;1936,814595196735 03/03/2016 00:00:00;1936,814595196735 04/03/2016 00:00:00;1953,286246479259 04/03/2016 00:00:00;1953,286246479259 04/03/2016 00:00:00;1953,286246479259 07/03/2016 00:00:00;1948,238609188863 07/03/2016 00:00:00;1948,238609188863 07/03/2016 00:00:00;1948,238609188863 08/03/2016 00:00:00;1927,993023483611 08/03/2016 00:00:00;1927,993023483611 08/03/2016 00:00:00;1927,993023483611 09/03/2016 00:00:00;1932,741890965542 09/03/2016 00:00:00;1932,741890965542 09/03/2016 00:00:00;1932,741890965542 10/03/2016 00:00:00;1917,897748902818 10/03/2016 00:00:00;1917,897748902818 10/03/2016 00:00:00;1917,897748902818 11/03/2016 00:00:00;1941,366903594148 11/03/2016 00:00:00;1941,366903594148 11/03/2016 00:00:00;1941,366903594148 14/03/2016 00:00:00;1950,117714036844 14/03/2016 00:00:00;1950,117714036844 14/03/2016 00:00:00;1950,117714036844 15/03/2016 00:00:00;1955,534882406133 15/03/2016 00:00:00;1955,534882406133 15/03/2016 00:00:00;1955,534882406133 16/03/2016 00:00:00;1960,016429533120 16/03/2016 00:00:00;1960,016429533120 16/03/2016 00:00:00;1960,016429533120 17/03/2016 00:00:00;1955,173213690621 17/03/2016 00:00:00;1955,173213690621 17/03/2016 00:00:00;1955,173213690621 18/03/2016 00:00:00;1967,462087654624 18/03/2016 00:00:00;1967,462087654624 18/03/2016 00:00:00;1967,462087654624 21/03/2016 00:00:00;1961,926983834625 21/03/2016 00:00:00;1961,926983834625 21/03/2016 00:00:00;1961,926983834625 22/03/2016 00:00:00;1973,869913809878 22/03/2016 00:00:00;1973,869913809878 22/03/2016 00:00:00;1973,869913809878 23/03/2016 00:00:00;1982,369128624394 23/03/2016 00:00:00;1982,369128624394 23/03/2016 00:00:00;1982,369128624394 24/03/2016 00:00:00;1960,606106786671 24/03/2016 00:00:00;1960,606106786671 24/03/2016 00:00:00;1960,606106786671 29/03/2016 00:00:00;1966,424255688374 29/03/2016 00:00:00;1966,424255688374 29/03/2016 00:00:00;1966,424255688374 30/03/2016 00:00:00;1996,073227996919 30/03/2016 00:00:00;1996,073227996919 30/03/2016 00:00:00;1996,073227996919 31/03/2016 00:00:00;1988,493909697943 31/03/2016 00:00:00;1988,493909697943 31/03/2016 00:00:00;1988,493909697943 01/04/2016 00:00:00;1975,222240311355 01/04/2016 00:00:00;1975,222240311355 01/04/2016 00:00:00;1975,222240311355 04/04/2016 00:00:00;1981,692965373655 04/04/2016 00:00:00;1981,692965373655 04/04/2016 00:00:00;1981,692965373655 05/04/2016 00:00:00;1954,591398800450 05/04/2016 00:00:00;1954,591398800450 05/04/2016 00:00:00;1954,591398800450 06/04/2016 00:00:00;1970,151015930816 06/04/2016 00:00:00;1970,151015930816 06/04/2016 00:00:00;1970,151015930816 07/04/2016 00:00:00;1959,749109178176 07/04/2016 00:00:00;1959,749109178176 07/04/2016 00:00:00;1959,749109178176 08/04/2016 00:00:00;1972,808494753486 08/04/2016 00:00:00;1972,808494753486 08/04/2016 00:00:00;1972,808494753486 11/04/2016 00:00:00;1973,146576378855 11/04/2016 00:00:00;1973,146576378855 11/04/2016 00:00:00;1973,146576378855 12/04/2016 00:00:00;1983,619244401921 12/04/2016 00:00:00;1983,619244401921 12/04/2016 00:00:00;1983,619244401921 13/04/2016 00:00:00;2011,294763501914 13/04/2016 00:00:00;2011,294763501914 13/04/2016 00:00:00;2011,294763501914 14/04/2016 00:00:00;2015,697686995095 14/04/2016 00:00:00;2015,697686995095 14/04/2016 00:00:00;2015,697686995095 15/04/2016 00:00:00;2001,097278197172 15/04/2016 00:00:00;2001,097278197172 15/04/2016 00:00:00;2001,097278197172 18/04/2016 00:00:00;2007,119848546773 18/04/2016 00:00:00;2007,119848546773 18/04/2016 00:00:00;2007,119848546773 19/04/2016 00:00:00;2019,699629955861 19/04/2016 00:00:00;2019,699629955861 19/04/2016 00:00:00;2019,699629955861 20/04/2016 00:00:00;2011,837266575181 20/04/2016 00:00:00;2011,837266575181 20/04/2016 00:00:00;2011,837266575181 21/04/2016 00:00:00;2012,010238569555 21/04/2016 00:00:00;2012,010238569555 21/04/2016 00:00:00;2012,010238569555 22/04/2016 00:00:00;2008,071194515834 22/04/2016 00:00:00;2008,071194515834 22/04/2016 00:00:00;2008,071194515834 25/04/2016 00:00:00;2009,124751208845 25/04/2016 00:00:00;2009,124751208845 25/04/2016 00:00:00;2009,124751208845 26/04/2016 00:00:00;2007,025500186204 26/04/2016 00:00:00;2007,025500186204 26/04/2016 00:00:00;2007,025500186204 27/04/2016 00:00:00;2024,700093065972 27/04/2016 00:00:00;2024,700093065972 27/04/2016 00:00:00;2024,700093065972 28/04/2016 00:00:00;2019,392997784013 28/04/2016 00:00:00;2019,392997784013 28/04/2016 00:00:00;2019,392997784013 29/04/2016 00:00:00;2007,324269994669 29/04/2016 00:00:00;2007,324269994669 29/04/2016 00:00:00;2007,324269994669 02/05/2016 00:00:00;2017,175811310661 02/05/2016 00:00:00;2017,175811310661 02/05/2016 00:00:00;2017,175811310661 03/05/2016 00:00:00;2010,461352983560 03/05/2016 00:00:00;2010,461352983560 03/05/2016 00:00:00;2010,461352983560 04/05/2016 00:00:00;2001,183764194358 04/05/2016 00:00:00;2001,183764194358 04/05/2016 00:00:00;2001,183764194358 06/05/2016 00:00:00;1998,251102653364 06/05/2016 00:00:00;1998,251102653364 06/05/2016 00:00:00;1998,251102653364 09/05/2016 00:00:00;2007,025500186203 09/05/2016 00:00:00;2007,025500186203 09/05/2016 00:00:00;2007,025500186203 10/05/2016 00:00:00;2022,404282958813 10/05/2016 00:00:00;2022,404282958813 10/05/2016 00:00:00;2022,404282958813 11/05/2016 00:00:00;2022,734502220801 11/05/2016 00:00:00;2022,734502220801 11/05/2016 00:00:00;2022,734502220801 12/05/2016 00:00:00;2013,975829414724 12/05/2016 00:00:00;2013,975829414724 12/05/2016 00:00:00;2013,975829414724 13/05/2016 00:00:00;2020,210683575603 13/05/2016 00:00:00;2020,210683575603 13/05/2016 00:00:00;2020,210683575603 17/05/2016 00:00:00;2016,538959876825 17/05/2016 00:00:00;2016,538959876825 17/05/2016 00:00:00;2016,538959876825 18/05/2016 00:00:00;2017,686864930404 18/05/2016 00:00:00;2017,686864930404 18/05/2016 00:00:00;2017,686864930404 19/05/2016 00:00:00;2005,688898411486 19/05/2016 00:00:00;2005,688898411486 19/05/2016 00:00:00;2005,688898411486 20/05/2016 00:00:00;2024,825890880062 20/05/2016 00:00:00;2024,825890880062 20/05/2016 00:00:00;2024,825890880062 23/05/2016 00:00:00;2030,329545246537 23/05/2016 00:00:00;2030,329545246537 23/05/2016 00:00:00;2030,329545246537 24/05/2016 00:00:00;2063,264985448206 24/05/2016 00:00:00;2063,264985448206 24/05/2016 00:00:00;2063,264985448206 25/05/2016 00:00:00;2075,923390491101 25/05/2016 00:00:00;2075,923390491101 25/05/2016 00:00:00;2075,923390491101 26/05/2016 00:00:00;2086,215224156411 26/05/2016 00:00:00;2086,215224156411 26/05/2016 00:00:00;2086,215224156411 27/05/2016 00:00:00;2090,342964931268 27/05/2016 00:00:00;2090,342964931268 27/05/2016 00:00:00;2090,342964931268 30/05/2016 00:00:00;2092,387179410245 30/05/2016 00:00:00;2092,387179410245 30/05/2016 00:00:00;2092,387179410245 31/05/2016 00:00:00;2099,589104266948 31/05/2016 00:00:00;2099,589104266948 31/05/2016 00:00:00;2099,589104266948 01/06/2016 00:00:00;2101,161576943084 01/06/2016 00:00:00;2101,161576943084 01/06/2016 00:00:00;2101,161576943084 02/06/2016 00:00:00;2105,572362799645 02/06/2016 00:00:00;2105,572362799645 02/06/2016 00:00:00;2105,572362799645 03/06/2016 00:00:00;2094,785200241352 03/06/2016 00:00:00;2094,785200241352 03/06/2016 00:00:00;2094,785200241352 06/06/2016 00:00:00;2095,492812945613 06/06/2016 00:00:00;2095,492812945613 06/06/2016 00:00:00;2095,492812945613 07/06/2016 00:00:00;2106,507984041945 07/06/2016 00:00:00;2106,507984041945 07/06/2016 00:00:00;2106,507984041945 08/06/2016 00:00:00;2088,581795533995 08/06/2016 00:00:00;2088,581795533995 08/06/2016 00:00:00;2088,581795533995 09/06/2016 00:00:00;2077,031983727776 09/06/2016 00:00:00;2077,031983727776 09/06/2016 00:00:00;2077,031983727776 10/06/2016 00:00:00;2037,901001182131 10/06/2016 00:00:00;2037,901001182131 10/06/2016 00:00:00;2037,901001182131 13/06/2016 00:00:00;2004,265810639581 13/06/2016 00:00:00;2004,265810639581 13/06/2016 00:00:00;2004,265810639581 14/06/2016 00:00:00;1975,049268316974 14/06/2016 00:00:00;1975,049268316974 14/06/2016 00:00:00;1975,049268316974 15/06/2016 00:00:00;1986,921437021801 15/06/2016 00:00:00;1986,921437021801 15/06/2016 00:00:00;1986,921437021801 16/06/2016 00:00:00;1964,285692848823 16/06/2016 00:00:00;1964,285692848823 16/06/2016 00:00:00;1964,285692848823 17/06/2016 00:00:00;1984,429067830125 17/06/2016 00:00:00;1984,429067830125 17/06/2016 00:00:00;1984,429067830125 20/06/2016 00:00:00;2040,133912382243 20/06/2016 00:00:00;2040,133912382243 20/06/2016 00:00:00;2040,133912382243 21/06/2016 00:00:00;2041,777146328805 21/06/2016 00:00:00;2041,777146328805 21/06/2016 00:00:00;2041,777146328805 22/06/2016 00:00:00;2046,887682526247 22/06/2016 00:00:00;2046,887682526247 22/06/2016 00:00:00;2046,887682526247 23/06/2016 00:00:00;2069,122446166810 23/06/2016 00:00:00;2069,122446166810 23/06/2016 00:00:00;2069,122446166810 24/06/2016 00:00:00;1981,425645018705 24/06/2016 00:00:00;1981,425645018705 24/06/2016 00:00:00;1981,425645018705 27/06/2016 00:00:00;1922,701652928405 27/06/2016 00:00:00;1922,701652928405 27/06/2016 00:00:00;1922,701652928405 28/06/2016 00:00:00;1949,284303518484 28/06/2016 00:00:00;1949,284303518484 28/06/2016 00:00:00;1949,284303518484 29/06/2016 00:00:00;1987,998580804953 29/06/2016 00:00:00;1987,998580804953 29/06/2016 00:00:00;1987,998580804953 30/06/2016 00:00:00;2006,506584203074 30/06/2016 00:00:00;2006,506584203074 30/06/2016 00:00:00;2006,506584203074 01/07/2016 00:00:00;2028,088771683040 01/07/2016 00:00:00;2028,088771683040 01/07/2016 00:00:00;2028,088771683040 04/07/2016 00:00:00;2006,569483110119 04/07/2016 00:00:00;2006,569483110119 04/07/2016 00:00:00;2006,569483110119 05/07/2016 00:00:00;1975,898403562086 05/07/2016 00:00:00;1975,898403562086 05/07/2016 00:00:00;1975,898403562086 06/07/2016 00:00:00;1955,888688758255 06/07/2016 00:00:00;1955,888688758255 06/07/2016 00:00:00;1955,888688758255 07/07/2016 00:00:00;1968,885175426519 07/07/2016 00:00:00;1968,885175426519 07/07/2016 00:00:00;1968,885175426519 08/07/2016 00:00:00;1998,494835918160 08/07/2016 00:00:00;1998,494835918160 08/07/2016 00:00:00;1998,494835918160 11/07/2016 00:00:00;2025,219009049091 11/07/2016 00:00:00;2025,219009049091 11/07/2016 00:00:00;2025,219009049091 12/07/2016 00:00:00;2035,848924339771 12/07/2016 00:00:00;2035,848924339771 12/07/2016 00:00:00;2035,848924339771 13/07/2016 00:00:00;2040,692140182269 13/07/2016 00:00:00;2040,692140182269 13/07/2016 00:00:00;2040,692140182269 15/07/2016 00:00:00;2042,649868664059 15/07/2016 00:00:00;2042,649868664059 15/07/2016 00:00:00;2042,649868664059 18/07/2016 00:00:00;2057,266002188743 18/07/2016 00:00:00;2057,266002188743 18/07/2016 00:00:00;2057,266002188743 19/07/2016 00:00:00;2055,276824253431 19/07/2016 00:00:00;2055,276824253431 19/07/2016 00:00:00;2055,276824253431 20/07/2016 00:00:00;2080,593634339220 20/07/2016 00:00:00;2080,593634339220 20/07/2016 00:00:00;2080,593634339220 21/07/2016 00:00:00;2066,983883327263 21/07/2016 00:00:00;2066,983883327263 21/07/2016 00:00:00;2066,983883327263 22/07/2016 00:00:00;2078,022641513738 22/07/2016 00:00:00;2078,022641513738 22/07/2016 00:00:00;2078,022641513738 25/07/2016 00:00:00;2097,269707069642 25/07/2016 00:00:00;2097,269707069642 25/07/2016 00:00:00;2097,269707069642 26/07/2016 00:00:00;2104,393008292538 26/07/2016 00:00:00;2104,393008292538 26/07/2016 00:00:00;2104,393008292538 27/07/2016 00:00:00;2108,363501799782 27/07/2016 00:00:00;2108,363501799782 27/07/2016 00:00:00;2108,363501799782 28/07/2016 00:00:00;2121,084805749722 28/07/2016 00:00:00;2121,084805749722 28/07/2016 00:00:00;2121,084805749722 29/07/2016 00:00:00;2109,291260678702 29/07/2016 00:00:00;2109,291260678702 29/07/2016 00:00:00;2109,291260678702 01/08/2016 00:00:00;2107,648026732140 01/08/2016 00:00:00;2107,648026732140 01/08/2016 00:00:00;2107,648026732140 02/08/2016 00:00:00;2086,631929415582 02/08/2016 00:00:00;2086,631929415582 02/08/2016 00:00:00;2086,631929415582 03/08/2016 00:00:00;2072,204492612034 03/08/2016 00:00:00;2072,204492612034 03/08/2016 00:00:00;2072,204492612034 04/08/2016 00:00:00;2089,745425314331 04/08/2016 00:00:00;2089,745425314331 04/08/2016 00:00:00;2089,745425314331 05/08/2016 00:00:00;2103,858367582651 05/08/2016 00:00:00;2103,858367582651 05/08/2016 00:00:00;2103,858367582651 08/08/2016 00:00:00;2096,507057821715 08/08/2016 00:00:00;2096,507057821715 08/08/2016 00:00:00;2096,507057821715 09/08/2016 00:00:00;2116,178691000177 09/08/2016 00:00:00;2116,178691000177 09/08/2016 00:00:00;2116,178691000177 10/08/2016 00:00:00;2116,139379183273 10/08/2016 00:00:00;2116,139379183273 10/08/2016 00:00:00;2116,139379183273 11/08/2016 00:00:00;2129,725543105088 11/08/2016 00:00:00;2129,725543105088 11/08/2016 00:00:00;2129,725543105088 12/08/2016 00:00:00;2123,026809504749 12/08/2016 00:00:00;2123,026809504749 12/08/2016 00:00:00;2123,026809504749 16/08/2016 00:00:00;2114,488282873330 16/08/2016 00:00:00;2114,488282873330 16/08/2016 00:00:00;2114,488282873330 17/08/2016 00:00:00;2100,611211506430 17/08/2016 00:00:00;2100,611211506430 17/08/2016 00:00:00;2100,611211506430 18/08/2016 00:00:00;2113,906467983159 18/08/2016 00:00:00;2113,906467983159 18/08/2016 00:00:00;2113,906467983159 19/08/2016 00:00:00;2109,440645582933 19/08/2016 00:00:00;2109,440645582933 19/08/2016 00:00:00;2109,440645582933 22/08/2016 00:00:00;2116,524634988926 22/08/2016 00:00:00;2116,524634988926 22/08/2016 00:00:00;2116,524634988926 23/08/2016 00:00:00;2127,028752465514 23/08/2016 00:00:00;2127,028752465514 23/08/2016 00:00:00;2127,028752465514 24/08/2016 00:00:00;2131,447400685456 24/08/2016 00:00:00;2131,447400685456 24/08/2016 00:00:00;2131,447400685456 25/08/2016 00:00:00;2113,725633625403 25/08/2016 00:00:00;2113,725633625403 25/08/2016 00:00:00;2113,725633625403 26/08/2016 00:00:00;2128,381078966990 26/08/2016 00:00:00;2128,381078966990 26/08/2016 00:00:00;2128,381078966990 29/08/2016 00:00:00;2126,564873026053 29/08/2016 00:00:00;2126,564873026053 29/08/2016 00:00:00;2126,564873026053 30/08/2016 00:00:00;2138,059648288607 30/08/2016 00:00:00;2138,059648288607 30/08/2016 00:00:00;2138,059648288607 31/08/2016 00:00:00;2138,767260992868 31/08/2016 00:00:00;2138,767260992868 31/08/2016 00:00:00;2138,767260992868 01/09/2016 00:00:00;2153,359807427411 01/09/2016 00:00:00;2153,359807427411 01/09/2016 00:00:00;2153,359807427411 02/09/2016 00:00:00;2166,246221008345 02/09/2016 00:00:00;2166,246221008345 02/09/2016 00:00:00;2166,246221008345 05/09/2016 00:00:00;2179,132634589280 05/09/2016 00:00:00;2179,132634589280 05/09/2016 00:00:00;2179,132634589280 06/09/2016 00:00:00;2164,830995599822 06/09/2016 00:00:00;2164,830995599822 06/09/2016 00:00:00;2164,830995599822 07/09/2016 00:00:00;2172,300240811468 07/09/2016 00:00:00;2172,300240811468 07/09/2016 00:00:00;2172,300240811468 08/09/2016 00:00:00;2163,675228182862 08/09/2016 00:00:00;2163,675228182862 08/09/2016 00:00:00;2163,675228182862 09/09/2016 00:00:00;2150,230586801899 09/09/2016 00:00:00;2150,230586801899 09/09/2016 00:00:00;2150,230586801899 12/09/2016 00:00:00;2134,969739479999 12/09/2016 00:00:00;2134,969739479999 12/09/2016 00:00:00;2134,969739479999 13/09/2016 00:00:00;2129,513259293807 13/09/2016 00:00:00;2129,513259293807 13/09/2016 00:00:00;2129,513259293807 14/09/2016 00:00:00;2125,872985048552 14/09/2016 00:00:00;2125,872985048552 14/09/2016 00:00:00;2125,872985048552 15/09/2016 00:00:00;2132,571718648891 15/09/2016 00:00:00;2132,571718648891 15/09/2016 00:00:00;2132,571718648891 16/09/2016 00:00:00;2131,588923226306 16/09/2016 00:00:00;2131,588923226306 16/09/2016 00:00:00;2131,588923226306 19/09/2016 00:00:00;2149,066957021558 19/09/2016 00:00:00;2149,066957021558 19/09/2016 00:00:00;2149,066957021558 20/09/2016 00:00:00;2153,123936525989 20/09/2016 00:00:00;2153,123936525989 20/09/2016 00:00:00;2153,123936525989 21/09/2016 00:00:00;2158,273784540334 21/09/2016 00:00:00;2158,273784540334 21/09/2016 00:00:00;2158,273784540334 22/09/2016 00:00:00;2177,096282473682 22/09/2016 00:00:00;2177,096282473682 22/09/2016 00:00:00;2177,096282473682 23/09/2016 00:00:00;2170,051604884592 23/09/2016 00:00:00;2170,051604884592 23/09/2016 00:00:00;2170,051604884592 26/09/2016 00:00:00;2151,071859683630 26/09/2016 00:00:00;2151,071859683630 26/09/2016 00:00:00;2151,071859683630 27/09/2016 00:00:00;2144,923491519938 27/09/2016 00:00:00;2144,923491519938 27/09/2016 00:00:00;2144,923491519938 28/09/2016 00:00:00;2163,730264726525 28/09/2016 00:00:00;2163,730264726525 28/09/2016 00:00:00;2163,730264726525 29/09/2016 00:00:00;2157,385337478316 29/09/2016 00:00:00;2157,385337478316 29/09/2016 00:00:00;2157,385337478316 30/09/2016 00:00:00;2164,146969985701 30/09/2016 00:00:00;2164,146969985701 30/09/2016 00:00:00;2164,146969985701 03/10/2016 00:00:00;2165,735167388598 03/10/2016 00:00:00;2165,735167388598 03/10/2016 00:00:00;2165,735167388598 04/10/2016 00:00:00;2177,969004808936 04/10/2016 00:00:00;2177,969004808936 04/10/2016 00:00:00;2177,969004808936 05/10/2016 00:00:00;2163,061963839167 05/10/2016 00:00:00;2163,061963839167 05/10/2016 00:00:00;2163,061963839167 06/10/2016 00:00:00;2158,564691985418 06/10/2016 00:00:00;2158,564691985418 06/10/2016 00:00:00;2158,564691985418 07/10/2016 00:00:00;2139,183966252041 07/10/2016 00:00:00;2139,183966252041 07/10/2016 00:00:00;2139,183966252041 10/10/2016 00:00:00;2146,637486736926 10/10/2016 00:00:00;2146,637486736926 10/10/2016 00:00:00;2146,637486736926 11/10/2016 00:00:00;2137,823777387183 11/10/2016 00:00:00;2137,823777387183 11/10/2016 00:00:00;2137,823777387183 12/10/2016 00:00:00;2135,095537294087 12/10/2016 00:00:00;2135,095537294087 12/10/2016 00:00:00;2135,095537294087 13/10/2016 00:00:00;2123,246955679402 13/10/2016 00:00:00;2123,246955679402 13/10/2016 00:00:00;2123,246955679402 14/10/2016 00:00:00;2141,110245280307 14/10/2016 00:00:00;2141,110245280307 14/10/2016 00:00:00;2141,110245280307 17/10/2016 00:00:00;2133,192845355962 17/10/2016 00:00:00;2133,192845355962 17/10/2016 00:00:00;2133,192845355962 18/10/2016 00:00:00;2160,569594647490 18/10/2016 00:00:00;2160,569594647490 18/10/2016 00:00:00;2160,569594647490 19/10/2016 00:00:00;2162,102755506723 19/10/2016 00:00:00;2162,102755506723 19/10/2016 00:00:00;2162,102755506723 20/10/2016 00:00:00;2153,784375049963 20/10/2016 00:00:00;2153,784375049963 20/10/2016 00:00:00;2153,784375049963 21/10/2016 00:00:00;2153,524917058401 21/10/2016 00:00:00;2153,524917058401 21/10/2016 00:00:00;2153,524917058401 24/10/2016 00:00:00;2153,430568697832 24/10/2016 00:00:00;2153,430568697832 24/10/2016 00:00:00;2153,430568697832 25/10/2016 00:00:00;2135,983984356103 25/10/2016 00:00:00;2135,983984356103 25/10/2016 00:00:00;2135,983984356103 26/10/2016 00:00:00;2140,772163654937 26/10/2016 00:00:00;2140,772163654937 26/10/2016 00:00:00;2140,772163654937 27/10/2016 00:00:00;2125,157509980907 27/10/2016 00:00:00;2125,157509980907 27/10/2016 00:00:00;2125,157509980907 28/10/2016 00:00:00;2127,146687916219 28/10/2016 00:00:00;2127,146687916219 28/10/2016 00:00:00;2127,146687916219 31/10/2016 00:00:00;2125,346206702043 31/10/2016 00:00:00;2125,346206702043 31/10/2016 00:00:00;2125,346206702043 02/11/2016 00:00:00;2098,338988489407 02/11/2016 00:00:00;2098,338988489407 02/11/2016 00:00:00;2098,338988489407 03/11/2016 00:00:00;2095,846619297731 03/11/2016 00:00:00;2095,846619297731 03/11/2016 00:00:00;2095,846619297731 04/11/2016 00:00:00;2068,548493640010 04/11/2016 00:00:00;2068,548493640010 04/11/2016 00:00:00;2068,548493640010 07/11/2016 00:00:00;2090,724318088094 07/11/2016 00:00:00;2090,724318088094 07/11/2016 00:00:00;2090,724318088094 08/11/2016 00:00:00;2087,233758857051 08/11/2016 00:00:00;2087,233758857051 08/11/2016 00:00:00;2087,233758857051 09/11/2016 00:00:00;2103,600603251497 09/11/2016 00:00:00;2103,600603251497 09/11/2016 00:00:00;2103,600603251497 10/11/2016 00:00:00;2089,672840986397 10/11/2016 00:00:00;2089,672840986397 10/11/2016 00:00:00;2089,672840986397 14/11/2016 00:00:00;2076,020875993872 14/11/2016 00:00:00;2076,020875993872 14/11/2016 00:00:00;2076,020875993872 15/11/2016 00:00:00;2083,760436955543 15/11/2016 00:00:00;2083,760436955543 15/11/2016 00:00:00;2083,760436955543 16/11/2016 00:00:00;2089,802120957916 16/11/2016 00:00:00;2089,802120957916 16/11/2016 00:00:00;2089,802120957916 17/11/2016 00:00:00;2094,826802517664 17/11/2016 00:00:00;2094,826802517664 17/11/2016 00:00:00;2094,826802517664 18/11/2016 00:00:00;2110,469679071598 18/11/2016 00:00:00;2110,469679071598 18/11/2016 00:00:00;2110,469679071598 21/11/2016 00:00:00;2115,459885972275 21/11/2016 00:00:00;2115,459885972275 21/11/2016 00:00:00;2115,459885972275 22/11/2016 00:00:00;2122,070401849337 22/11/2016 00:00:00;2122,070401849337 22/11/2016 00:00:00;2122,070401849337 23/11/2016 00:00:00;2112,486446627312 23/11/2016 00:00:00;2112,486446627312 23/11/2016 00:00:00;2112,486446627312 24/11/2016 00:00:00;2121,906647218744 24/11/2016 00:00:00;2121,906647218744 24/11/2016 00:00:00;2121,906647218744 25/11/2016 00:00:00;2128,551637754878 25/11/2016 00:00:00;2128,551637754878 25/11/2016 00:00:00;2128,551637754878 28/11/2016 00:00:00;2120,010540969782 28/11/2016 00:00:00;2120,010540969782 28/11/2016 00:00:00;2120,010540969782 29/11/2016 00:00:00;2124,621526620667 29/11/2016 00:00:00;2124,621526620667 29/11/2016 00:00:00;2124,621526620667 30/11/2016 00:00:00;2122,432385769592 30/11/2016 00:00:00;2122,432385769592 30/11/2016 00:00:00;2122,432385769592 01/12/2016 00:00:00;2107,780655663979 01/12/2016 00:00:00;2107,780655663979 01/12/2016 00:00:00;2107,780655663979 02/12/2016 00:00:00;2090,517470133660 02/12/2016 00:00:00;2090,517470133660 02/12/2016 00:00:00;2090,517470133660 05/12/2016 00:00:00;2108,246063561451 05/12/2016 00:00:00;2108,246063561451 05/12/2016 00:00:00;2108,246063561451 06/12/2016 00:00:00;2116,287277790003 06/12/2016 00:00:00;2116,287277790003 06/12/2016 00:00:00;2116,287277790003 07/12/2016 00:00:00;2151,503142032082 07/12/2016 00:00:00;2151,503142032082 07/12/2016 00:00:00;2151,503142032082 08/12/2016 00:00:00;2169,240354124642 08/12/2016 00:00:00;2169,240354124642 08/12/2016 00:00:00;2169,240354124642 09/12/2016 00:00:00;2190,537074766389 09/12/2016 00:00:00;2190,537074766389 09/12/2016 00:00:00;2190,537074766389 12/12/2016 00:00:00;2184,572958746928 12/12/2016 00:00:00;2184,572958746928 12/12/2016 00:00:00;2184,572958746928 13/12/2016 00:00:00;2188,666824511731 13/12/2016 00:00:00;2188,666824511731 13/12/2016 00:00:00;2188,666824511731 14/12/2016 00:00:00;2186,253598376689 14/12/2016 00:00:00;2186,253598376689 14/12/2016 00:00:00;2186,253598376689 15/12/2016 00:00:00;2198,673094307388 15/12/2016 00:00:00;2198,673094307388 15/12/2016 00:00:00;2198,673094307388 16/12/2016 00:00:00;2208,532846801989 16/12/2016 00:00:00;2208,532846801989 16/12/2016 00:00:00;2208,532846801989 19/12/2016 00:00:00;2212,514669924808 19/12/2016 00:00:00;2212,514669924808 19/12/2016 00:00:00;2212,514669924808 20/12/2016 00:00:00;2217,427308842573 20/12/2016 00:00:00;2217,427308842573 20/12/2016 00:00:00;2217,427308842573 21/12/2016 00:00:00;2223,374187532498 21/12/2016 00:00:00;2223,374187532498 21/12/2016 00:00:00;2223,374187532498 22/12/2016 00:00:00;2219,892246966223 22/12/2016 00:00:00;2219,892246966223 22/12/2016 00:00:00;2219,892246966223 23/12/2016 00:00:00;2231,863572328985 23/12/2016 00:00:00;2231,863572328985 23/12/2016 00:00:00;2231,863572328985 27/12/2016 00:00:00;2236,784829911518 27/12/2016 00:00:00;2236,784829911518 27/12/2016 00:00:00;2236,784829911518 28/12/2016 00:00:00;2232,622014828570 28/12/2016 00:00:00;2232,622014828570 28/12/2016 00:00:00;2232,622014828570 29/12/2016 00:00:00;2233,259796021402 29/12/2016 00:00:00;2233,259796021402 29/12/2016 00:00:00;2233,259796021402 30/12/2016 00:00:00;2236,974440536413 30/12/2016 00:00:00;2236,974440536413 30/12/2016 00:00:00;2236,974440536413 02/01/2017 00:00:00;2256,874937485743 02/01/2017 00:00:00;2256,874937485743 02/01/2017 00:00:00;2256,874937485743 03/01/2017 00:00:00;2261,210125864051 03/01/2017 00:00:00;2261,210125864051 03/01/2017 00:00:00;2261,210125864051 04/01/2017 00:00:00;2251,695119960170 04/01/2017 00:00:00;2251,695119960170 04/01/2017 00:00:00;2251,695119960170 05/01/2017 00:00:00;2253,332666266092 05/01/2017 00:00:00;2253,332666266092 05/01/2017 00:00:00;2253,332666266092 06/01/2017 00:00:00;2262,201272312372 06/01/2017 00:00:00;2262,201272312372 06/01/2017 00:00:00;2262,201272312372 09/01/2017 00:00:00;2269,794315972986 09/01/2017 00:00:00;2269,794315972986 09/01/2017 00:00:00;2269,794315972986 10/01/2017 00:00:00;2278,938719291842 10/01/2017 00:00:00;2278,938719291842 10/01/2017 00:00:00;2278,938719291842 11/01/2017 00:00:00;2282,239667897989 11/01/2017 00:00:00;2282,239667897989 11/01/2017 00:00:00;2282,239667897989 12/01/2017 00:00:00;2263,993954584117 12/01/2017 00:00:00;2263,993954584117 12/01/2017 00:00:00;2263,993954584117 13/01/2017 00:00:00;2275,758431992447 13/01/2017 00:00:00;2275,758431992447 13/01/2017 00:00:00;2275,758431992447 16/01/2017 00:00:00;2270,475190489658 16/01/2017 00:00:00;2270,475190489658 16/01/2017 00:00:00;2270,475190489658 17/01/2017 00:00:00;2266,907063275703 17/01/2017 00:00:00;2266,907063275703 17/01/2017 00:00:00;2266,907063275703 18/01/2017 00:00:00;2264,295607850997 18/01/2017 00:00:00;2264,295607850997 18/01/2017 00:00:00;2264,295607850997 19/01/2017 00:00:00;2260,089699444209 19/01/2017 00:00:00;2260,089699444209 19/01/2017 00:00:00;2260,089699444209 20/01/2017 00:00:00;2251,031482773033 20/01/2017 00:00:00;2251,031482773033 20/01/2017 00:00:00;2251,031482773033 23/01/2017 00:00:00;2250,936677460584 23/01/2017 00:00:00;2250,936677460584 23/01/2017 00:00:00;2250,936677460584 24/01/2017 00:00:00;2259,210595637872 24/01/2017 00:00:00;2259,210595637872 24/01/2017 00:00:00;2259,210595637872 25/01/2017 00:00:00;2277,637300911872 25/01/2017 00:00:00;2277,637300911872 25/01/2017 00:00:00;2277,637300911872 26/01/2017 00:00:00;2284,945928635143 26/01/2017 00:00:00;2284,945928635143 26/01/2017 00:00:00;2284,945928635143 27/01/2017 00:00:00;2288,953607752266 27/01/2017 00:00:00;2288,953607752266 27/01/2017 00:00:00;2288,953607752266 30/01/2017 00:00:00;2266,269282082869 30/01/2017 00:00:00;2266,269282082869 30/01/2017 00:00:00;2266,269282082869 31/01/2017 00:00:00;2254,565135327915 31/01/2017 00:00:00;2254,565135327915 31/01/2017 00:00:00;2254,565135327915 01/02/2017 00:00:00;2274,043317703612 01/02/2017 00:00:00;2274,043317703612 01/02/2017 00:00:00;2274,043317703612 02/02/2017 00:00:00;2292,900956216013 02/02/2017 00:00:00;2292,900956216013 02/02/2017 00:00:00;2292,900956216013 03/02/2017 00:00:00;2298,959877547922 03/02/2017 00:00:00;2298,959877547922 03/02/2017 00:00:00;2298,959877547922 06/02/2017 00:00:00;2278,292319434239 06/02/2017 00:00:00;2278,292319434239 06/02/2017 00:00:00;2278,292319434239 07/02/2017 00:00:00;2286,695517583047 07/02/2017 00:00:00;2286,695517583047 07/02/2017 00:00:00;2286,695517583047 08/02/2017 00:00:00;2282,868830426051 08/02/2017 00:00:00;2282,868830426051 08/02/2017 00:00:00;2282,868830426051 09/02/2017 00:00:00;2286,617949600135 09/02/2017 00:00:00;2286,617949600135 09/02/2017 00:00:00;2286,617949600135 10/02/2017 00:00:00;2298,942640218386 10/02/2017 00:00:00;2298,942640218386 10/02/2017 00:00:00;2298,942640218386 13/02/2017 00:00:00;2324,876202505321 13/02/2017 00:00:00;2324,876202505321 13/02/2017 00:00:00;2324,876202505321 14/02/2017 00:00:00;2331,047166479214 14/02/2017 00:00:00;2331,047166479214 14/02/2017 00:00:00;2331,047166479214 15/02/2017 00:00:00;2342,328998660536 15/02/2017 00:00:00;2342,328998660536 15/02/2017 00:00:00;2342,328998660536 16/02/2017 00:00:00;2336,959570510067 16/02/2017 00:00:00;2336,959570510067 16/02/2017 00:00:00;2336,959570510067 17/02/2017 00:00:00;2329,754366764012 17/02/2017 00:00:00;2329,754366764012 17/02/2017 00:00:00;2329,754366764012 20/02/2017 00:00:00;2334,356733750129 20/02/2017 00:00:00;2334,356733750129 20/02/2017 00:00:00;2334,356733750129 21/02/2017 00:00:00;2345,466192636090 21/02/2017 00:00:00;2345,466192636090 21/02/2017 00:00:00;2345,466192636090 22/02/2017 00:00:00;2333,451773949487 22/02/2017 00:00:00;2333,451773949487 22/02/2017 00:00:00;2333,451773949487 23/02/2017 00:00:00;2338,045522270835 23/02/2017 00:00:00;2338,045522270835 23/02/2017 00:00:00;2338,045522270835 24/02/2017 00:00:00;2327,091199350697 24/02/2017 00:00:00;2327,091199350697 24/02/2017 00:00:00;2327,091199350697 27/02/2017 00:00:00;2338,209276901427 27/02/2017 00:00:00;2338,209276901427 27/02/2017 00:00:00;2338,209276901427 28/02/2017 00:00:00;2343,165009143032 28/02/2017 00:00:00;2343,165009143032 28/02/2017 00:00:00;2343,165009143032 01/03/2017 00:00:00;2373,769887734227 01/03/2017 00:00:00;2373,769887734227 01/03/2017 00:00:00;2373,769887734227 02/03/2017 00:00:00;2381,716296650330 02/03/2017 00:00:00;2381,716296650330 02/03/2017 00:00:00;2381,716296650330 03/03/2017 00:00:00;2381,483592701594 03/03/2017 00:00:00;2381,483592701594 03/03/2017 00:00:00;2381,483592701594 06/03/2017 00:00:00;2377,975796141014 06/03/2017 00:00:00;2377,975796141014 06/03/2017 00:00:00;2377,975796141014 07/03/2017 00:00:00;2378,475678697558 07/03/2017 00:00:00;2378,475678697558 07/03/2017 00:00:00;2378,475678697558 08/03/2017 00:00:00;2392,446534286499 08/03/2017 00:00:00;2392,446534286499 08/03/2017 00:00:00;2392,446534286499 09/03/2017 00:00:00;2391,808753093666 09/03/2017 00:00:00;2391,808753093666 09/03/2017 00:00:00;2391,808753093666 10/03/2017 00:00:00;2399,350084765673 10/03/2017 00:00:00;2399,350084765673 10/03/2017 00:00:00;2399,350084765673 13/03/2017 00:00:00;2408,520344078833 13/03/2017 00:00:00;2408,520344078833 13/03/2017 00:00:00;2408,520344078833 14/03/2017 00:00:00;2410,623298282227 14/03/2017 00:00:00;2410,623298282227 14/03/2017 00:00:00;2410,623298282227 15/03/2017 00:00:00;2407,322349676080 15/03/2017 00:00:00;2407,322349676080 15/03/2017 00:00:00;2407,322349676080 16/03/2017 00:00:00;2419,000640436730 16/03/2017 00:00:00;2419,000640436730 16/03/2017 00:00:00;2419,000640436730 17/03/2017 00:00:00;2425,912809580672 17/03/2017 00:00:00;2425,912809580672 17/03/2017 00:00:00;2425,912809580672 20/03/2017 00:00:00;2427,946814465922 20/03/2017 00:00:00;2427,946814465922 20/03/2017 00:00:00;2427,946814465922 21/03/2017 00:00:00;2407,744664249712 21/03/2017 00:00:00;2407,744664249712 21/03/2017 00:00:00;2407,744664249712 22/03/2017 00:00:00;2392,851611530594 22/03/2017 00:00:00;2392,851611530594 22/03/2017 00:00:00;2392,851611530594 23/03/2017 00:00:00;2418,905835124281 23/03/2017 00:00:00;2418,905835124281 23/03/2017 00:00:00;2418,905835124281 24/03/2017 00:00:00;2429,205139522050 24/03/2017 00:00:00;2429,205139522050 24/03/2017 00:00:00;2429,205139522050 27/03/2017 00:00:00;2422,698047622205 27/03/2017 00:00:00;2422,698047622205 27/03/2017 00:00:00;2422,698047622205 28/03/2017 00:00:00;2436,643047216841 28/03/2017 00:00:00;2436,643047216841 28/03/2017 00:00:00;2436,643047216841 29/03/2017 00:00:00;2433,635133212806 29/03/2017 00:00:00;2433,635133212806 29/03/2017 00:00:00;2433,635133212806 30/03/2017 00:00:00;2454,371640644633 30/03/2017 00:00:00;2454,371640644633 30/03/2017 00:00:00;2454,371640644633 31/03/2017 00:00:00;2467,015221859300 31/03/2017 00:00:00;2467,015221859300 31/03/2017 00:00:00;2467,015221859300 03/04/2017 00:00:00;2453,449443514456 03/04/2017 00:00:00;2453,449443514456 03/04/2017 00:00:00;2453,449443514456 04/04/2017 00:00:00;2459,120524931805 04/04/2017 00:00:00;2459,120524931805 04/04/2017 00:00:00;2459,120524931805 05/04/2017 00:00:00;2455,311075104345 05/04/2017 00:00:00;2455,311075104345 05/04/2017 00:00:00;2455,311075104345 06/04/2017 00:00:00;2459,689356806493 06/04/2017 00:00:00;2459,689356806493 06/04/2017 00:00:00;2459,689356806493 07/04/2017 00:00:00;2462,826550782047 07/04/2017 00:00:00;2462,826550782047 07/04/2017 00:00:00;2462,826550782047 10/04/2017 00:00:00;2459,672119476956 10/04/2017 00:00:00;2459,672119476956 10/04/2017 00:00:00;2459,672119476956 11/04/2017 00:00:00;2446,787215648785 11/04/2017 00:00:00;2446,787215648785 11/04/2017 00:00:00;2446,787215648785 12/04/2017 00:00:00;2449,786510988051 12/04/2017 00:00:00;2449,786510988051 12/04/2017 00:00:00;2449,786510988051 13/04/2017 00:00:00;2442,693349883981 13/04/2017 00:00:00;2442,693349883981 13/04/2017 00:00:00;2442,693349883981 18/04/2017 00:00:00;2404,840174222891 18/04/2017 00:00:00;2404,840174222891 18/04/2017 00:00:00;2404,840174222891 19/04/2017 00:00:00;2417,492374102326 19/04/2017 00:00:00;2417,492374102326 19/04/2017 00:00:00;2417,492374102326 20/04/2017 00:00:00;2448,166202011665 20/04/2017 00:00:00;2448,166202011665 20/04/2017 00:00:00;2448,166202011665 21/04/2017 00:00:00;2444,865253405518 21/04/2017 00:00:00;2444,865253405518 21/04/2017 00:00:00;2444,865253405518 24/04/2017 00:00:00;2515,650347145165 24/04/2017 00:00:00;2515,650347145165 24/04/2017 00:00:00;2515,650347145165 25/04/2017 00:00:00;2525,846227565718 25/04/2017 00:00:00;2525,846227565718 25/04/2017 00:00:00;2525,846227565718 26/04/2017 00:00:00;2532,405031454172 26/04/2017 00:00:00;2532,405031454172 26/04/2017 00:00:00;2532,405031454172 27/04/2017 00:00:00;2547,616974769706 27/04/2017 00:00:00;2547,616974769706 27/04/2017 00:00:00;2547,616974769706 28/04/2017 00:00:00;2560,924193171509 28/04/2017 00:00:00;2560,924193171509 28/04/2017 00:00:00;2560,924193171509 02/05/2017 00:00:00;2584,789275914123 02/05/2017 00:00:00;2584,789275914123 02/05/2017 00:00:00;2584,789275914123 03/05/2017 00:00:00;2567,957023622204 03/05/2017 00:00:00;2567,957023622204 03/05/2017 00:00:00;2567,957023622204 04/05/2017 00:00:00;2592,839108807442 04/05/2017 00:00:00;2592,839108807442 04/05/2017 00:00:00;2592,839108807442 05/05/2017 00:00:00;2614,471957375141 05/05/2017 00:00:00;2614,471957375141 05/05/2017 00:00:00;2614,471957375141 09/05/2017 00:00:00;2621,065235922667 09/05/2017 00:00:00;2621,065235922667 09/05/2017 00:00:00;2621,065235922667 10/05/2017 00:00:00;2629,537383389618 10/05/2017 00:00:00;2629,537383389618 10/05/2017 00:00:00;2629,537383389618 11/05/2017 00:00:00;2604,775959511132 11/05/2017 00:00:00;2604,775959511132 11/05/2017 00:00:00;2604,775959511132 12/05/2017 00:00:00;2621,211753223722 12/05/2017 00:00:00;2621,211753223722 12/05/2017 00:00:00;2621,211753223722 15/05/2017 00:00:00;2623,840445977964 15/05/2017 00:00:00;2623,840445977964 15/05/2017 00:00:00;2623,840445977964 16/05/2017 00:00:00;2629,847655321266 16/05/2017 00:00:00;2629,847655321266 16/05/2017 00:00:00;2629,847655321266 17/05/2017 00:00:00;2592,011716989711 17/05/2017 00:00:00;2592,011716989711 17/05/2017 00:00:00;2592,011716989711 18/05/2017 00:00:00;2573,697054357695 18/05/2017 00:00:00;2573,697054357695 18/05/2017 00:00:00;2573,697054357695 19/05/2017 00:00:00;2610,421184934176 19/05/2017 00:00:00;2610,421184934176 19/05/2017 00:00:00;2610,421184934176 22/05/2017 00:00:00;2606,284225845532 22/05/2017 00:00:00;2606,284225845532 22/05/2017 00:00:00;2606,284225845532 23/05/2017 00:00:00;2618,729577770535 23/05/2017 00:00:00;2618,729577770535 23/05/2017 00:00:00;2618,729577770535 24/05/2017 00:00:00;2624,736787113836 24/05/2017 00:00:00;2624,736787113836 24/05/2017 00:00:00;2624,736787113836 26/05/2017 00:00:00;2645,421582557054 26/05/2017 00:00:00;2645,421582557054 26/05/2017 00:00:00;2645,421582557054 29/05/2017 00:00:00;2637,837157561207 29/05/2017 00:00:00;2637,837157561207 29/05/2017 00:00:00;2637,837157561207 30/05/2017 00:00:00;2643,559950967164 30/05/2017 00:00:00;2643,559950967164 30/05/2017 00:00:00;2643,559950967164 31/05/2017 00:00:00;2636,139280601910 31/05/2017 00:00:00;2636,139280601910 31/05/2017 00:00:00;2636,139280601910 01/06/2017 00:00:00;2673,096115127127 01/06/2017 00:00:00;2673,096115127127 01/06/2017 00:00:00;2673,096115127127 02/06/2017 00:00:00;2702,511617980337 02/06/2017 00:00:00;2702,511617980337 02/06/2017 00:00:00;2702,511617980337 06/06/2017 00:00:00;2661,926325587788 06/06/2017 00:00:00;2661,926325587788 06/06/2017 00:00:00;2661,926325587788 07/06/2017 00:00:00;2659,254539509706 07/06/2017 00:00:00;2659,254539509706 07/06/2017 00:00:00;2659,254539509706 08/06/2017 00:00:00;2655,367521699334 08/06/2017 00:00:00;2655,367521699334 08/06/2017 00:00:00;2655,367521699334 09/06/2017 00:00:00;2660,090549992202 09/06/2017 00:00:00;2660,090549992202 09/06/2017 00:00:00;2660,090549992202 12/06/2017 00:00:00;2614,756373312482 12/06/2017 00:00:00;2614,756373312482 12/06/2017 00:00:00;2614,756373312482 13/06/2017 00:00:00;2631,442108303345 13/06/2017 00:00:00;2631,442108303345 13/06/2017 00:00:00;2631,442108303345 14/06/2017 00:00:00;2631,312828331824 14/06/2017 00:00:00;2631,312828331824 14/06/2017 00:00:00;2631,312828331824 15/06/2017 00:00:00;2620,686014672871 15/06/2017 00:00:00;2620,686014672871 15/06/2017 00:00:00;2620,686014672871 16/06/2017 00:00:00;2653,902348688772 16/06/2017 00:00:00;2653,902348688772 16/06/2017 00:00:00;2653,902348688772 19/06/2017 00:00:00;2672,647944559189 19/06/2017 00:00:00;2672,647944559189 19/06/2017 00:00:00;2672,647944559189 20/06/2017 00:00:00;2668,890206720337 20/06/2017 00:00:00;2668,890206720337 20/06/2017 00:00:00;2668,890206720337 21/06/2017 00:00:00;2664,718772972622 21/06/2017 00:00:00;2664,718772972622 21/06/2017 00:00:00;2664,718772972622 22/06/2017 00:00:00;2663,986186467341 22/06/2017 00:00:00;2663,986186467341 22/06/2017 00:00:00;2663,986186467341 23/06/2017 00:00:00;2653,255948831171 23/06/2017 00:00:00;2653,255948831171 23/06/2017 00:00:00;2653,255948831171 26/06/2017 00:00:00;2665,063519563341 26/06/2017 00:00:00;2665,063519563341 26/06/2017 00:00:00;2665,063519563341 27/06/2017 00:00:00;2629,623570037294 27/06/2017 00:00:00;2629,623570037294 27/06/2017 00:00:00;2629,623570037294 28/06/2017 00:00:00;2624,392040523113 28/06/2017 00:00:00;2624,392040523113 28/06/2017 00:00:00;2624,392040523113 29/06/2017 00:00:00;2578,264946684736 29/06/2017 00:00:00;2578,264946684736 29/06/2017 00:00:00;2578,264946684736 30/06/2017 00:00:00;2578,333896002880 30/06/2017 00:00:00;2578,333896002880 30/06/2017 00:00:00;2578,333896002880 03/07/2017 00:00:00;2593,925060568206 03/07/2017 00:00:00;2593,925060568206 03/07/2017 00:00:00;2593,925060568206 04/07/2017 00:00:00;2581,453852648898 04/07/2017 00:00:00;2581,453852648898 04/07/2017 00:00:00;2581,453852648898 05/07/2017 00:00:00;2589,607109519434 05/07/2017 00:00:00;2589,607109519434 05/07/2017 00:00:00;2589,607109519434 06/07/2017 00:00:00;2570,783945666105 06/07/2017 00:00:00;2570,783945666105 06/07/2017 00:00:00;2570,783945666105 07/07/2017 00:00:00;2574,326216885756 07/07/2017 00:00:00;2574,326216885756 07/07/2017 00:00:00;2574,326216885756 10/07/2017 00:00:00;2591,115375853835 10/07/2017 00:00:00;2591,115375853835 10/07/2017 00:00:00;2591,115375853835 11/07/2017 00:00:00;2588,124699179336 11/07/2017 00:00:00;2588,124699179336 11/07/2017 00:00:00;2588,124699179336 12/07/2017 00:00:00;2621,418601178149 12/07/2017 00:00:00;2621,418601178149 12/07/2017 00:00:00;2621,418601178149 13/07/2017 00:00:00;2630,666428474221 13/07/2017 00:00:00;2630,666428474221 13/07/2017 00:00:00;2630,666428474221 17/07/2017 00:00:00;2636,673637817523 17/07/2017 00:00:00;2636,673637817523 17/07/2017 00:00:00;2636,673637817523 18/07/2017 00:00:00;2612,127680558236 18/07/2017 00:00:00;2612,127680558236 18/07/2017 00:00:00;2612,127680558236 19/07/2017 00:00:00;2629,356391429484 19/07/2017 00:00:00;2629,356391429484 19/07/2017 00:00:00;2629,356391429484 20/07/2017 00:00:00;2624,555795153703 20/07/2017 00:00:00;2624,555795153703 20/07/2017 00:00:00;2624,555795153703 21/07/2017 00:00:00;2591,537690427466 21/07/2017 00:00:00;2591,537690427466 21/07/2017 00:00:00;2591,537690427466 24/07/2017 00:00:00;2585,116785175300 24/07/2017 00:00:00;2585,116785175300 24/07/2017 00:00:00;2585,116785175300 25/07/2017 00:00:00;2591,968623665866 25/07/2017 00:00:00;2591,968623665866 25/07/2017 00:00:00;2591,968623665866 26/07/2017 00:00:00;2604,379500931797 26/07/2017 00:00:00;2604,379500931797 26/07/2017 00:00:00;2604,379500931797 27/07/2017 00:00:00;2596,743363947342 27/07/2017 00:00:00;2596,743363947342 27/07/2017 00:00:00;2596,743363947342 28/07/2017 00:00:00;2564,974965612465 28/07/2017 00:00:00;2564,974965612465 28/07/2017 00:00:00;2564,974965612465 31/07/2017 00:00:00;2565,716170782514 31/07/2017 00:00:00;2565,716170782514 31/07/2017 00:00:00;2565,716170782514 01/08/2017 00:00:00;2575,213939356858 01/08/2017 00:00:00;2575,213939356858 01/08/2017 00:00:00;2575,213939356858 02/08/2017 00:00:00;2556,744140759017 02/08/2017 00:00:00;2556,744140759017 02/08/2017 00:00:00;2556,744140759017 03/08/2017 00:00:00;2562,423840841134 03/08/2017 00:00:00;2562,423840841134 03/08/2017 00:00:00;2562,423840841134 04/08/2017 00:00:00;2580,264476910910 04/08/2017 00:00:00;2580,264476910910 04/08/2017 00:00:00;2580,264476910910 07/08/2017 00:00:00;2578,282184014268 07/08/2017 00:00:00;2578,282184014268 07/08/2017 00:00:00;2578,282184014268 08/08/2017 00:00:00;2586,564720856323 08/08/2017 00:00:00;2586,564720856323 08/08/2017 00:00:00;2586,564720856323 09/08/2017 00:00:00;2566,233290668593 09/08/2017 00:00:00;2566,233290668593 09/08/2017 00:00:00;2566,233290668593 10/08/2017 00:00:00;2555,278967748455 10/08/2017 00:00:00;2555,278967748455 10/08/2017 00:00:00;2555,278967748455 11/08/2017 00:00:00;2530,681298500561 11/08/2017 00:00:00;2530,681298500561 11/08/2017 00:00:00;2530,681298500561 14/08/2017 00:00:00;2561,493025046188 14/08/2017 00:00:00;2561,493025046188 14/08/2017 00:00:00;2561,493025046188 16/08/2017 00:00:00;2587,883376565828 16/08/2017 00:00:00;2587,883376565828 16/08/2017 00:00:00;2587,883376565828 17/08/2017 00:00:00;2580,695410149309 17/08/2017 00:00:00;2580,695410149309 17/08/2017 00:00:00;2580,695410149309 18/08/2017 00:00:00;2558,674721667050 18/08/2017 00:00:00;2558,674721667050 18/08/2017 00:00:00;2558,674721667050 21/08/2017 00:00:00;2546,100089770526 21/08/2017 00:00:00;2546,100089770526 21/08/2017 00:00:00;2546,100089770526 22/08/2017 00:00:00;2569,249823337395 22/08/2017 00:00:00;2569,249823337395 22/08/2017 00:00:00;2569,249823337395 23/08/2017 00:00:00;2565,793738765423 23/08/2017 00:00:00;2565,793738765423 23/08/2017 00:00:00;2565,793738765423 24/08/2017 00:00:00;2559,941665387946 24/08/2017 00:00:00;2559,941665387946 24/08/2017 00:00:00;2559,941665387946 25/08/2017 00:00:00;2554,994551811109 25/08/2017 00:00:00;2554,994551811109 25/08/2017 00:00:00;2554,994551811109 28/08/2017 00:00:00;2542,635386533786 28/08/2017 00:00:00;2542,635386533786 28/08/2017 00:00:00;2542,635386533786 29/08/2017 00:00:00;2510,591190926333 29/08/2017 00:00:00;2510,591190926333 29/08/2017 00:00:00;2510,591190926333 30/08/2017 00:00:00;2540,937509574488 30/08/2017 00:00:00;2540,937509574488 30/08/2017 00:00:00;2540,937509574488 31/08/2017 00:00:00;2556,545911469350 31/08/2017 00:00:00;2556,545911469350 31/08/2017 00:00:00;2556,545911469350 01/09/2017 00:00:00;2567,181343793071 01/09/2017 00:00:00;2567,181343793071 01/09/2017 00:00:00;2567,181343793071 04/09/2017 00:00:00;2566,362570640110 04/09/2017 00:00:00;2566,362570640110 04/09/2017 00:00:00;2566,362570640110 05/09/2017 00:00:00;2569,654900581489 05/09/2017 00:00:00;2569,654900581489 05/09/2017 00:00:00;2569,654900581489 06/09/2017 00:00:00;2568,258676889072 06/09/2017 00:00:00;2568,258676889072 06/09/2017 00:00:00;2568,258676889072 07/09/2017 00:00:00;2593,873348579590 07/09/2017 00:00:00;2593,873348579590 07/09/2017 00:00:00;2593,873348579590 08/09/2017 00:00:00;2599,208302070987 08/09/2017 00:00:00;2599,208302070987 08/09/2017 00:00:00;2599,208302070987 11/09/2017 00:00:00;2619,513876264413 11/09/2017 00:00:00;2619,513876264413 11/09/2017 00:00:00;2619,513876264413 12/09/2017 00:00:00;2634,631014267498 12/09/2017 00:00:00;2634,631014267498 12/09/2017 00:00:00;2634,631014267498 13/09/2017 00:00:00;2622,202899672031 13/09/2017 00:00:00;2622,202899672031 13/09/2017 00:00:00;2622,202899672031 14/09/2017 00:00:00;2632,993467961577 14/09/2017 00:00:00;2632,993467961577 14/09/2017 00:00:00;2632,993467961577 15/09/2017 00:00:00;2639,888399775983 15/09/2017 00:00:00;2639,888399775983 15/09/2017 00:00:00;2639,888399775983 18/09/2017 00:00:00;2655,040012438140 18/09/2017 00:00:00;2655,040012438140 18/09/2017 00:00:00;2655,040012438140 19/09/2017 00:00:00;2666,787252516934 19/09/2017 00:00:00;2666,787252516934 19/09/2017 00:00:00;2666,787252516934 20/09/2017 00:00:00;2658,582283657791 20/09/2017 00:00:00;2658,582283657791 20/09/2017 00:00:00;2658,582283657791 21/09/2017 00:00:00;2670,432947713801 21/09/2017 00:00:00;2670,432947713801 21/09/2017 00:00:00;2670,432947713801 22/09/2017 00:00:00;2679,491164384977 22/09/2017 00:00:00;2679,491164384977 22/09/2017 00:00:00;2679,491164384977 25/09/2017 00:00:00;2675,630002568910 25/09/2017 00:00:00;2675,630002568910 25/09/2017 00:00:00;2675,630002568910 26/09/2017 00:00:00;2672,372147286603 26/09/2017 00:00:00;2672,372147286603 26/09/2017 00:00:00;2672,372147286603 27/09/2017 00:00:00;2677,069319585167 27/09/2017 00:00:00;2677,069319585167 27/09/2017 00:00:00;2677,069319585167 28/09/2017 00:00:00;2690,049028725786 28/09/2017 00:00:00;2690,049028725786 28/09/2017 00:00:00;2690,049028725786 29/09/2017 00:00:00;2702,709847269989 29/09/2017 00:00:00;2702,709847269989 29/09/2017 00:00:00;2702,709847269989 02/10/2017 00:00:00;2712,828159707630 02/10/2017 00:00:00;2712,828159707630 02/10/2017 00:00:00;2712,828159707630 03/10/2017 00:00:00;2719,481768908532 03/10/2017 00:00:00;2719,481768908532 03/10/2017 00:00:00;2719,481768908532 04/10/2017 00:00:00;2727,350609841723 04/10/2017 00:00:00;2727,350609841723 04/10/2017 00:00:00;2727,350609841723 05/10/2017 00:00:00;2717,232297404082 05/10/2017 00:00:00;2717,232297404082 05/10/2017 00:00:00;2717,232297404082 06/10/2017 00:00:00;2717,473620017586 06/10/2017 00:00:00;2717,473620017586 06/10/2017 00:00:00;2717,473620017586 09/10/2017 00:00:00;2718,835369050931 09/10/2017 00:00:00;2718,835369050931 09/10/2017 00:00:00;2718,835369050931 10/10/2017 00:00:00;2715,163817859760 10/10/2017 00:00:00;2715,163817859760 10/10/2017 00:00:00;2715,163817859760 11/10/2017 00:00:00;2719,464531578995 11/10/2017 00:00:00;2719,464531578995 11/10/2017 00:00:00;2719,464531578995 12/10/2017 00:00:00;2724,109991888951 12/10/2017 00:00:00;2724,109991888951 12/10/2017 00:00:00;2724,109991888951 13/10/2017 00:00:00;2721,360637827957 13/10/2017 00:00:00;2721,360637827957 13/10/2017 00:00:00;2721,360637827957 16/10/2017 00:00:00;2725,282130297400 16/10/2017 00:00:00;2725,282130297400 16/10/2017 00:00:00;2725,282130297400 17/10/2017 00:00:00;2719,007742346291 17/10/2017 00:00:00;2719,007742346291 17/10/2017 00:00:00;2719,007742346291 18/10/2017 00:00:00;2725,704444871032 18/10/2017 00:00:00;2725,704444871032 18/10/2017 00:00:00;2725,704444871032 19/10/2017 00:00:00;2689,126831595608 19/10/2017 00:00:00;2689,126831595608 19/10/2017 00:00:00;2689,126831595608 20/10/2017 00:00:00;2698,374658891680 20/10/2017 00:00:00;2698,374658891680 20/10/2017 00:00:00;2698,374658891680 23/10/2017 00:00:00;2711,279666052974 23/10/2017 00:00:00;2711,279666052974 23/10/2017 00:00:00;2711,279666052974 24/10/2017 00:00:00;2700,877504548773 24/10/2017 00:00:00;2700,877504548773 24/10/2017 00:00:00;2700,877504548773 25/10/2017 00:00:00;2689,554221408690 25/10/2017 00:00:00;2689,554221408690 25/10/2017 00:00:00;2689,554221408690 26/10/2017 00:00:00;2713,754598933222 26/10/2017 00:00:00;2713,754598933222 26/10/2017 00:00:00;2713,754598933222 27/10/2017 00:00:00;2735,610303202782 27/10/2017 00:00:00;2735,610303202782 27/10/2017 00:00:00;2735,610303202782 30/10/2017 00:00:00;2730,120790423284 30/10/2017 00:00:00;2730,120790423284 30/10/2017 00:00:00;2730,120790423284 31/10/2017 00:00:00;2731,172171684442 31/10/2017 00:00:00;2731,172171684442 31/10/2017 00:00:00;2731,172171684442 02/11/2017 00:00:00;2734,307706950020 02/11/2017 00:00:00;2734,307706950020 02/11/2017 00:00:00;2734,307706950020 03/11/2017 00:00:00;2751,036764539066 03/11/2017 00:00:00;2751,036764539066 03/11/2017 00:00:00;2751,036764539066 06/11/2017 00:00:00;2751,688062665447 06/11/2017 00:00:00;2751,688062665447 06/11/2017 00:00:00;2751,688062665447 07/11/2017 00:00:00;2741,118424500176 07/11/2017 00:00:00;2741,118424500176 07/11/2017 00:00:00;2741,118424500176 08/11/2017 00:00:00;2728,734455839987 08/11/2017 00:00:00;2728,734455839987 08/11/2017 00:00:00;2728,734455839987 09/11/2017 00:00:00;2681,236213908907 09/11/2017 00:00:00;2681,236213908907 09/11/2017 00:00:00;2681,236213908907 10/11/2017 00:00:00;2669,577977446685 10/11/2017 00:00:00;2669,577977446685 10/11/2017 00:00:00;2669,577977446685 13/11/2017 00:00:00;2650,904329737444 13/11/2017 00:00:00;2650,904329737444 13/11/2017 00:00:00;2650,904329737444 14/11/2017 00:00:00;2658,626864664534 14/11/2017 00:00:00;2658,626864664534 14/11/2017 00:00:00;2658,626864664534 15/11/2017 00:00:00;2639,683393445792 15/11/2017 00:00:00;2639,683393445792 15/11/2017 00:00:00;2639,683393445792 16/11/2017 00:00:00;2661,539097715352 16/11/2017 00:00:00;2661,539097715352 16/11/2017 00:00:00;2661,539097715352 17/11/2017 00:00:00;2655,584371988439 17/11/2017 00:00:00;2655,584371988439 17/11/2017 00:00:00;2655,584371988439 20/11/2017 00:00:00;2669,317458196132 20/11/2017 00:00:00;2669,317458196132 20/11/2017 00:00:00;2669,317458196132 21/11/2017 00:00:00;2685,851126347263 21/11/2017 00:00:00;2685,851126347263 21/11/2017 00:00:00;2685,851126347263 22/11/2017 00:00:00;2674,481321912439 22/11/2017 00:00:00;2674,481321912439 22/11/2017 00:00:00;2674,481321912439 23/11/2017 00:00:00;2681,031520212043 23/11/2017 00:00:00;2681,031520212043 23/11/2017 00:00:00;2681,031520212043 24/11/2017 00:00:00;2684,074012888138 24/11/2017 00:00:00;2684,074012888138 24/11/2017 00:00:00;2684,074012888138 27/11/2017 00:00:00;2685,692953945142 27/11/2017 00:00:00;2685,692953945142 27/11/2017 00:00:00;2685,692953945142 28/11/2017 00:00:00;2705,855283086111 28/11/2017 00:00:00;2705,855283086111 28/11/2017 00:00:00;2705,855283086111 29/11/2017 00:00:00;2692,326890575281 29/11/2017 00:00:00;2692,326890575281 29/11/2017 00:00:00;2692,326890575281 30/11/2017 00:00:00;2696,039289895653 30/11/2017 00:00:00;2696,039289895653 30/11/2017 00:00:00;2696,039289895653 01/12/2017 00:00:00;2667,233304191711 01/12/2017 00:00:00;2667,233304191711 01/12/2017 00:00:00;2667,233304191711 04/12/2017 00:00:00;2692,410628905815 04/12/2017 00:00:00;2692,410628905815 04/12/2017 00:00:00;2692,410628905815 05/12/2017 00:00:00;2693,108448326938 05/12/2017 00:00:00;2693,108448326938 05/12/2017 00:00:00;2693,108448326938 06/12/2017 00:00:00;2672,201778470104 06/12/2017 00:00:00;2672,201778470104 06/12/2017 00:00:00;2672,201778470104 07/12/2017 00:00:00;2682,715591081685 07/12/2017 00:00:00;2682,715591081685 07/12/2017 00:00:00;2682,715591081685 08/12/2017 00:00:00;2693,983048668078 08/12/2017 00:00:00;2693,983048668078 08/12/2017 00:00:00;2693,983048668078 11/12/2017 00:00:00;2681,599080007888 11/12/2017 00:00:00;2681,599080007888 11/12/2017 00:00:00;2681,599080007888 12/12/2017 00:00:00;2695,695032314565 12/12/2017 00:00:00;2695,695032314565 12/12/2017 00:00:00;2695,695032314565 13/12/2017 00:00:00;2696,960411531534 13/12/2017 00:00:00;2696,960411531534 13/12/2017 00:00:00;2696,960411531534 14/12/2017 00:00:00;2684,855570639793 14/12/2017 00:00:00;2684,855570639793 14/12/2017 00:00:00;2684,855570639793 15/12/2017 00:00:00;2675,709484093613 15/12/2017 00:00:00;2675,709484093613 15/12/2017 00:00:00;2675,709484093613 18/12/2017 00:00:00;2707,223009151510 18/12/2017 00:00:00;2707,223009151510 18/12/2017 00:00:00;2707,223009151510 19/12/2017 00:00:00;2710,414369970777 19/12/2017 00:00:00;2710,414369970777 19/12/2017 00:00:00;2710,414369970777 20/12/2017 00:00:00;2702,124275247840 20/12/2017 00:00:00;2702,124275247840 20/12/2017 00:00:00;2702,124275247840 21/12/2017 00:00:00;2712,926519886818 21/12/2017 00:00:00;2712,926519886818 21/12/2017 00:00:00;2712,926519886818 22/12/2017 00:00:00;2709,809593139137 22/12/2017 00:00:00;2709,809593139137 22/12/2017 00:00:00;2709,809593139137 27/12/2017 00:00:00;2712,163570653057 27/12/2017 00:00:00;2712,163570653057 27/12/2017 00:00:00;2712,163570653057 28/12/2017 00:00:00;2706,180932149299 28/12/2017 00:00:00;2706,180932149299 28/12/2017 00:00:00;2706,180932149299 29/12/2017 00:00:00;2700,086642538162 29/12/2017 00:00:00;2700,086642538162 29/12/2017 00:00:00;2700,086642538162 02/01/2018 00:00:00;2704,394514431225 02/01/2018 00:00:00;2704,394514431225 02/01/2018 00:00:00;2704,394514431225 03/01/2018 00:00:00;2735,219524326948 03/01/2018 00:00:00;2735,219524326948 03/01/2018 00:00:00;2735,219524326948 04/01/2018 00:00:00;2765,635146828946 04/01/2018 00:00:00;2765,635146828946 04/01/2018 00:00:00;2765,635146828946 05/01/2018 00:00:00;2796,190333215168 05/01/2018 00:00:00;2796,190333215168 05/01/2018 00:00:00;2796,190333215168 08/01/2018 00:00:00;2807,057707666784 08/01/2018 00:00:00;2807,057707666784 08/01/2018 00:00:00;2807,057707666784 09/01/2018 00:00:00;2829,425146178501 09/01/2018 00:00:00;2829,425146178501 09/01/2018 00:00:00;2829,425146178501 10/01/2018 00:00:00;2814,017293360113 10/01/2018 00:00:00;2814,017293360113 10/01/2018 00:00:00;2814,017293360113 11/01/2018 00:00:00;2804,982857921312 11/01/2018 00:00:00;2804,982857921312 11/01/2018 00:00:00;2804,982857921312 12/01/2018 00:00:00;2812,016877686228 12/01/2018 00:00:00;2812,016877686228 12/01/2018 00:00:00;2812,016877686228 15/01/2018 00:00:00;2807,802048382648 15/01/2018 00:00:00;2807,802048382648 15/01/2018 00:00:00;2807,802048382648 16/01/2018 00:00:00;2819,758021131215 16/01/2018 00:00:00;2819,758021131215 16/01/2018 00:00:00;2819,758021131215 17/01/2018 00:00:00;2821,200181268202 17/01/2018 00:00:00;2821,200181268202 17/01/2018 00:00:00;2821,200181268202 18/01/2018 00:00:00;2828,885499159499 18/01/2018 00:00:00;2828,885499159499 18/01/2018 00:00:00;2828,885499159499 19/01/2018 00:00:00;2848,033664075103 19/01/2018 00:00:00;2848,033664075103 19/01/2018 00:00:00;2848,033664075103 22/01/2018 00:00:00;2839,669135280580 22/01/2018 00:00:00;2839,669135280580 22/01/2018 00:00:00;2839,669135280580 23/01/2018 00:00:00;2835,119352654860 23/01/2018 00:00:00;2835,119352654860 23/01/2018 00:00:00;2835,119352654860 24/01/2018 00:00:00;2804,973553662363 24/01/2018 00:00:00;2804,973553662363 24/01/2018 00:00:00;2804,973553662363 25/01/2018 00:00:00;2784,001753992891 25/01/2018 00:00:00;2784,001753992891 25/01/2018 00:00:00;2784,001753992891 26/01/2018 00:00:00;2801,270458600939 26/01/2018 00:00:00;2801,270458600939 26/01/2018 00:00:00;2801,270458600939 29/01/2018 00:00:00;2799,558474954451 29/01/2018 00:00:00;2799,558474954451 29/01/2018 00:00:00;2799,558474954451 30/01/2018 00:00:00;2782,075772390592 30/01/2018 00:00:00;2782,075772390592 30/01/2018 00:00:00;2782,075772390592 31/01/2018 00:00:00;2787,974672563815 31/01/2018 00:00:00;2787,974672563815 31/01/2018 00:00:00;2787,974672563815 01/02/2018 00:00:00;2781,824557398988 01/02/2018 00:00:00;2781,824557398988 01/02/2018 00:00:00;2781,824557398988 02/02/2018 00:00:00;2740,141477310597 02/02/2018 00:00:00;2740,141477310597 02/02/2018 00:00:00;2740,141477310597 05/02/2018 00:00:00;2701,454368603559 05/02/2018 00:00:00;2701,454368603559 05/02/2018 00:00:00;2701,454368603559 06/02/2018 00:00:00;2660,003894988876 06/02/2018 00:00:00;2660,003894988876 06/02/2018 00:00:00;2660,003894988876 07/02/2018 00:00:00;2711,837921589863 07/02/2018 00:00:00;2711,837921589863 07/02/2018 00:00:00;2711,837921589863 08/02/2018 00:00:00;2650,513550861608 08/02/2018 00:00:00;2650,513550861608 08/02/2018 00:00:00;2650,513550861608 09/02/2018 00:00:00;2628,639238074151 09/02/2018 00:00:00;2628,639238074151 09/02/2018 00:00:00;2628,639238074151 12/02/2018 00:00:00;2651,546323604869 12/02/2018 00:00:00;2651,546323604869 12/02/2018 00:00:00;2651,546323604869 13/02/2018 00:00:00;2639,348440123646 13/02/2018 00:00:00;2639,348440123646 13/02/2018 00:00:00;2639,348440123646 14/02/2018 00:00:00;2679,152059904479 14/02/2018 00:00:00;2679,152059904479 14/02/2018 00:00:00;2679,152059904479 15/02/2018 00:00:00;2706,460059917744 15/02/2018 00:00:00;2706,460059917744 15/02/2018 00:00:00;2706,460059917744 16/02/2018 00:00:00;2725,785005753367 16/02/2018 00:00:00;2725,785005753367 16/02/2018 00:00:00;2725,785005753367 19/02/2018 00:00:00;2707,474224143109 19/02/2018 00:00:00;2707,474224143109 19/02/2018 00:00:00;2707,474224143109 20/02/2018 00:00:00;2727,338816997733 20/02/2018 00:00:00;2727,338816997733 20/02/2018 00:00:00;2727,338816997733 21/02/2018 00:00:00;2741,490594858099 21/02/2018 00:00:00;2741,490594858099 21/02/2018 00:00:00;2741,490594858099 22/02/2018 00:00:00;2730,809305585449 22/02/2018 00:00:00;2730,809305585449 22/02/2018 00:00:00;2730,809305585449 23/02/2018 00:00:00;2708,497692627422 23/02/2018 00:00:00;2708,497692627422 23/02/2018 00:00:00;2708,497692627422 26/02/2018 00:00:00;2708,534909663215 26/02/2018 00:00:00;2708,534909663215 26/02/2018 00:00:00;2708,534909663215 27/02/2018 00:00:00;2710,339935899185 27/02/2018 00:00:00;2710,339935899185 27/02/2018 00:00:00;2710,339935899185 28/02/2018 00:00:00;2692,066371324721 28/02/2018 00:00:00;2692,066371324721 28/02/2018 00:00:00;2692,066371324721 01/03/2018 00:00:00;2651,713800265937 01/03/2018 00:00:00;2651,713800265937 01/03/2018 00:00:00;2651,713800265937 02/03/2018 00:00:00;2610,719235339720 02/03/2018 00:00:00;2610,719235339720 02/03/2018 00:00:00;2610,719235339720 05/03/2018 00:00:00;2619,595498376400 05/03/2018 00:00:00;2619,595498376400 05/03/2018 00:00:00;2619,595498376400 06/03/2018 00:00:00;2637,310807413966 06/03/2018 00:00:00;2637,310807413966 06/03/2018 00:00:00;2637,310807413966 07/03/2018 00:00:00;2643,349271471413 07/03/2018 00:00:00;2643,349271471413 07/03/2018 00:00:00;2643,349271471413 08/03/2018 00:00:00;2680,017355986670 08/03/2018 00:00:00;2680,017355986670 08/03/2018 00:00:00;2680,017355986670 09/03/2018 00:00:00;2694,783214937624 09/03/2018 00:00:00;2694,783214937624 09/03/2018 00:00:00;2694,783214937624 12/03/2018 00:00:00;2702,189405060472 12/03/2018 00:00:00;2702,189405060472 12/03/2018 00:00:00;2702,189405060472 13/03/2018 00:00:00;2684,743919532406 13/03/2018 00:00:00;2684,743919532406 13/03/2018 00:00:00;2684,743919532406 14/03/2018 00:00:00;2683,124978475402 14/03/2018 00:00:00;2683,124978475402 14/03/2018 00:00:00;2683,124978475402 15/03/2018 00:00:00;2697,239539299975 15/03/2018 00:00:00;2697,239539299975 15/03/2018 00:00:00;2697,239539299975 16/03/2018 00:00:00;2686,679205393653 16/03/2018 00:00:00;2686,679205393653 16/03/2018 00:00:00;2686,679205393653 19/03/2018 00:00:00;2671,941259219543 19/03/2018 00:00:00;2671,941259219543 19/03/2018 00:00:00;2671,941259219543 20/03/2018 00:00:00;2685,655736909339 20/03/2018 00:00:00;2685,655736909339 20/03/2018 00:00:00;2685,655736909339 21/03/2018 00:00:00;2693,099144067980 21/03/2018 00:00:00;2693,099144067980 21/03/2018 00:00:00;2693,099144067980 22/03/2018 00:00:00;2655,295939961031 22/03/2018 00:00:00;2655,295939961031 22/03/2018 00:00:00;2655,295939961031 23/03/2018 00:00:00;2628,797410476268 23/03/2018 00:00:00;2628,797410476268 23/03/2018 00:00:00;2628,797410476268 26/03/2018 00:00:00;2613,463991729467 26/03/2018 00:00:00;2613,463991729467 26/03/2018 00:00:00;2613,463991729467 27/03/2018 00:00:00;2641,907111334425 27/03/2018 00:00:00;2641,907111334425 27/03/2018 00:00:00;2641,907111334425 28/03/2018 00:00:00;2629,830183219529 28/03/2018 00:00:00;2629,830183219529 28/03/2018 00:00:00;2629,830183219529 29/03/2018 00:00:00;2624,256932109496 29/03/2018 00:00:00;2624,256932109496 29/03/2018 00:00:00;2624,256932109496 03/04/2018 00:00:00;2593,348183883239 03/04/2018 00:00:00;2593,348183883239 03/04/2018 00:00:00;2593,348183883239 04/04/2018 00:00:00;2569,250153207137 04/04/2018 00:00:00;2569,250153207137 04/04/2018 00:00:00;2569,250153207137 05/04/2018 00:00:00;2616,469267369768 05/04/2018 00:00:00;2616,469267369768 05/04/2018 00:00:00;2616,469267369768 06/04/2018 00:00:00;2615,436494626506 06/04/2018 00:00:00;2615,436494626506 06/04/2018 00:00:00;2615,436494626506 09/04/2018 00:00:00;2619,102372652137 09/04/2018 00:00:00;2619,102372652137 09/04/2018 00:00:00;2619,102372652137 10/04/2018 00:00:00;2639,385657159434 10/04/2018 00:00:00;2639,385657159434 10/04/2018 00:00:00;2639,385657159434 11/04/2018 00:00:00;2624,926838753773 11/04/2018 00:00:00;2624,926838753773 11/04/2018 00:00:00;2624,926838753773 12/04/2018 00:00:00;2642,939884077685 12/04/2018 00:00:00;2642,939884077685 12/04/2018 00:00:00;2642,939884077685 13/04/2018 00:00:00;2651,276500095363 13/04/2018 00:00:00;2651,276500095363 13/04/2018 00:00:00;2651,276500095363 16/04/2018 00:00:00;2644,912386974724 16/04/2018 00:00:00;2644,912386974724 16/04/2018 00:00:00;2644,912386974724 17/04/2018 00:00:00;2667,717125657011 17/04/2018 00:00:00;2667,717125657011 17/04/2018 00:00:00;2667,717125657011 18/04/2018 00:00:00;2661,818225483788 18/04/2018 00:00:00;2661,818225483788 18/04/2018 00:00:00;2661,818225483788 19/04/2018 00:00:00;2653,444392430317 19/04/2018 00:00:00;2653,444392430317 19/04/2018 00:00:00;2653,444392430317 20/04/2018 00:00:00;2638,799488845690 20/04/2018 00:00:00;2638,799488845690 20/04/2018 00:00:00;2638,799488845690 23/04/2018 00:00:00;2643,749354606186 23/04/2018 00:00:00;2643,749354606186 23/04/2018 00:00:00;2643,749354606186 24/04/2018 00:00:00;2643,814484418824 24/04/2018 00:00:00;2643,814484418824 24/04/2018 00:00:00;2643,814484418824 25/04/2018 00:00:00;2619,586194117447 25/04/2018 00:00:00;2619,586194117447 25/04/2018 00:00:00;2619,586194117447 26/04/2018 00:00:00;2652,085970623864 26/04/2018 00:00:00;2652,085970623864 26/04/2018 00:00:00;2652,085970623864 27/04/2018 00:00:00;2672,853076596472 27/04/2018 00:00:00;2672,853076596472 27/04/2018 00:00:00;2672,853076596472 30/04/2018 00:00:00;2683,739059565985 30/04/2018 00:00:00;2683,739059565985 30/04/2018 00:00:00;2683,739059565985 02/05/2018 00:00:00;2711,074972356095 02/05/2018 00:00:00;2711,074972356095 02/05/2018 00:00:00;2711,074972356095 03/05/2018 00:00:00;2708,413954296880 03/05/2018 00:00:00;2708,413954296880 03/05/2018 00:00:00;2708,413954296880 04/05/2018 00:00:00;2716,583093653489 04/05/2018 00:00:00;2716,583093653489 04/05/2018 00:00:00;2716,583093653489 07/05/2018 00:00:00;2731,414082417081 07/05/2018 00:00:00;2731,414082417081 07/05/2018 00:00:00;2731,414082417081 09/05/2018 00:00:00;2744,588913087876 09/05/2018 00:00:00;2744,588913087876 09/05/2018 00:00:00;2744,588913087876 11/05/2018 00:00:00;2743,974831997288 11/05/2018 00:00:00;2743,974831997288 11/05/2018 00:00:00;2743,974831997288 14/05/2018 00:00:00;2740,569473222210 14/05/2018 00:00:00;2740,569473222210 14/05/2018 00:00:00;2740,569473222210 15/05/2018 00:00:00;2738,848185316774 15/05/2018 00:00:00;2738,848185316774 15/05/2018 00:00:00;2738,848185316774 16/05/2018 00:00:00;2744,877345115273 16/05/2018 00:00:00;2744,877345115273 16/05/2018 00:00:00;2744,877345115273 17/05/2018 00:00:00;2774,483497088768 17/05/2018 00:00:00;2774,483497088768 17/05/2018 00:00:00;2774,483497088768 18/05/2018 00:00:00;2771,208397938966 18/05/2018 00:00:00;2771,208397938966 18/05/2018 00:00:00;2771,208397938966 22/05/2018 00:00:00;2783,657496411793 22/05/2018 00:00:00;2783,657496411793 22/05/2018 00:00:00;2783,657496411793 23/05/2018 00:00:00;2768,752073576614 23/05/2018 00:00:00;2768,752073576614 23/05/2018 00:00:00;2768,752073576614 24/05/2018 00:00:00;2763,476558752927 24/05/2018 00:00:00;2763,476558752927 24/05/2018 00:00:00;2763,476558752927 25/05/2018 00:00:00;2782,513072561152 25/05/2018 00:00:00;2782,513072561152 25/05/2018 00:00:00;2782,513072561152 28/05/2018 00:00:00;2771,627089591639 28/05/2018 00:00:00;2771,627089591639 28/05/2018 00:00:00;2771,627089591639 29/05/2018 00:00:00;2739,257572710498 29/05/2018 00:00:00;2739,257572710498 29/05/2018 00:00:00;2739,257572710498 30/05/2018 00:00:00;2738,838881057825 30/05/2018 00:00:00;2738,838881057825 30/05/2018 00:00:00;2738,838881057825 31/05/2018 00:00:00;2753,697782598262 31/05/2018 00:00:00;2753,697782598262 31/05/2018 00:00:00;2753,697782598262 01/06/2018 00:00:00;2772,892468808608 01/06/2018 00:00:00;2772,892468808608 01/06/2018 00:00:00;2772,892468808608 04/06/2018 00:00:00;2785,322958763538 04/06/2018 00:00:00;2785,322958763538 04/06/2018 00:00:00;2785,322958763538 05/06/2018 00:00:00;2797,213801699467 05/06/2018 00:00:00;2797,213801699467 05/06/2018 00:00:00;2797,213801699467 06/06/2018 00:00:00;2808,732474277465 06/06/2018 00:00:00;2808,732474277465 06/06/2018 00:00:00;2808,732474277465 07/06/2018 00:00:00;2801,214633047237 07/06/2018 00:00:00;2801,214633047237 07/06/2018 00:00:00;2801,214633047237 08/06/2018 00:00:00;2798,237270183780 08/06/2018 00:00:00;2798,237270183780 08/06/2018 00:00:00;2798,237270183780 11/06/2018 00:00:00;2803,847738329606 11/06/2018 00:00:00;2803,847738329606 11/06/2018 00:00:00;2803,847738329606 12/06/2018 00:00:00;2808,918559456430 12/06/2018 00:00:00;2808,918559456430 12/06/2018 00:00:00;2808,918559456430 13/06/2018 00:00:00;2822,735383994658 13/06/2018 00:00:00;2822,735383994658 13/06/2018 00:00:00;2822,735383994658 14/06/2018 00:00:00;2843,623445333595 14/06/2018 00:00:00;2843,623445333595 14/06/2018 00:00:00;2843,623445333595 15/06/2018 00:00:00;2834,309882126345 15/06/2018 00:00:00;2834,309882126345 15/06/2018 00:00:00;2834,309882126345 18/06/2018 00:00:00;2815,180325728636 18/06/2018 00:00:00;2815,180325728636 18/06/2018 00:00:00;2815,180325728636 19/06/2018 00:00:00;2782,568898114840 19/06/2018 00:00:00;2782,568898114840 19/06/2018 00:00:00;2782,568898114840 20/06/2018 00:00:00;2773,069249728624 20/06/2018 00:00:00;2773,069249728624 20/06/2018 00:00:00;2773,069249728624 21/06/2018 00:00:00;2743,546836085663 21/06/2018 00:00:00;2743,546836085663 21/06/2018 00:00:00;2743,546836085663 22/06/2018 00:00:00;2749,036348865161 22/06/2018 00:00:00;2749,036348865161 22/06/2018 00:00:00;2749,036348865161 25/06/2018 00:00:00;2711,716966223523 25/06/2018 00:00:00;2711,716966223523 25/06/2018 00:00:00;2711,716966223523 26/06/2018 00:00:00;2719,672107624321 26/06/2018 00:00:00;2719,672107624321 26/06/2018 00:00:00;2719,672107624321 27/06/2018 00:00:00;2727,804029945136 27/06/2018 00:00:00;2727,804029945136 27/06/2018 00:00:00;2727,804029945136 28/06/2018 00:00:00;2692,745582227936 28/06/2018 00:00:00;2692,745582227936 28/06/2018 00:00:00;2692,745582227936 29/06/2018 00:00:00;2717,457693994624 29/06/2018 00:00:00;2717,457693994624 29/06/2018 00:00:00;2717,457693994624 02/07/2018 00:00:00;2683,013327368012 02/07/2018 00:00:00;2683,013327368012 02/07/2018 00:00:00;2683,013327368012 03/07/2018 00:00:00;2690,754470812999 03/07/2018 00:00:00;2690,754470812999 03/07/2018 00:00:00;2690,754470812999 04/07/2018 00:00:00;2654,356209807244 04/07/2018 00:00:00;2654,356209807244 04/07/2018 00:00:00;2654,356209807244 05/07/2018 00:00:00;2687,274677966334 05/07/2018 00:00:00;2687,274677966334 05/07/2018 00:00:00;2687,274677966334 06/07/2018 00:00:00;2681,654905561560 06/07/2018 00:00:00;2681,654905561560 06/07/2018 00:00:00;2681,654905561560 09/07/2018 00:00:00;2691,656983930984 09/07/2018 00:00:00;2691,656983930984 09/07/2018 00:00:00;2691,656983930984 10/07/2018 00:00:00;2711,065668097141 10/07/2018 00:00:00;2711,065668097141 10/07/2018 00:00:00;2711,065668097141 11/07/2018 00:00:00;2698,746829249589 11/07/2018 00:00:00;2698,746829249589 11/07/2018 00:00:00;2698,746829249589 12/07/2018 00:00:00;2733,889015297324 12/07/2018 00:00:00;2733,889015297324 12/07/2018 00:00:00;2733,889015297324 13/07/2018 00:00:00;2733,619191787823 13/07/2018 00:00:00;2733,619191787823 13/07/2018 00:00:00;2733,619191787823 16/07/2018 00:00:00;2732,158423132939 16/07/2018 00:00:00;2732,158423132939 16/07/2018 00:00:00;2732,158423132939 17/07/2018 00:00:00;2739,387832335769 17/07/2018 00:00:00;2739,387832335769 17/07/2018 00:00:00;2739,387832335769 18/07/2018 00:00:00;2743,481706273022 18/07/2018 00:00:00;2743,481706273022 18/07/2018 00:00:00;2743,481706273022 19/07/2018 00:00:00;2740,950947839084 19/07/2018 00:00:00;2740,950947839084 19/07/2018 00:00:00;2740,950947839084 20/07/2018 00:00:00;2717,522823807260 20/07/2018 00:00:00;2717,522823807260 20/07/2018 00:00:00;2717,522823807260 23/07/2018 00:00:00;2705,855283086090 23/07/2018 00:00:00;2705,855283086090 23/07/2018 00:00:00;2705,855283086090 24/07/2018 00:00:00;2723,263551578362 24/07/2018 00:00:00;2723,263551578362 24/07/2018 00:00:00;2723,263551578362 25/07/2018 00:00:00;2712,777651743626 25/07/2018 00:00:00;2712,777651743626 25/07/2018 00:00:00;2712,777651743626 26/07/2018 00:00:00;2722,751817336205 26/07/2018 00:00:00;2722,751817336205 26/07/2018 00:00:00;2722,751817336205 27/07/2018 00:00:00;2719,048722274781 27/07/2018 00:00:00;2719,048722274781 27/07/2018 00:00:00;2719,048722274781 30/07/2018 00:00:00;2696,979020049410 30/07/2018 00:00:00;2696,979020049410 30/07/2018 00:00:00;2696,979020049410 31/07/2018 00:00:00;2691,219683760411 31/07/2018 00:00:00;2691,219683760411 31/07/2018 00:00:00;2691,219683760411 01/08/2018 00:00:00;2677,579640142201 01/08/2018 00:00:00;2677,579640142201 01/08/2018 00:00:00;2677,579640142201 02/08/2018 00:00:00;2666,005142010514 02/08/2018 00:00:00;2666,005142010514 02/08/2018 00:00:00;2666,005142010514 03/08/2018 00:00:00;2672,722816971187 03/08/2018 00:00:00;2672,722816971187 03/08/2018 00:00:00;2672,722816971187 06/08/2018 00:00:00;2677,747116803270 06/08/2018 00:00:00;2677,747116803270 06/08/2018 00:00:00;2677,747116803270 07/08/2018 00:00:00;2686,688509652588 07/08/2018 00:00:00;2686,688509652588 07/08/2018 00:00:00;2686,688509652588 08/08/2018 00:00:00;2685,553390060895 08/08/2018 00:00:00;2685,553390060895 08/08/2018 00:00:00;2685,553390060895 09/08/2018 00:00:00;2700,012208466555 09/08/2018 00:00:00;2700,012208466555 09/08/2018 00:00:00;2700,012208466555 10/08/2018 00:00:00;2680,557003005657 10/08/2018 00:00:00;2680,557003005657 10/08/2018 00:00:00;2680,557003005657 13/08/2018 00:00:00;2675,160532815642 13/08/2018 00:00:00;2675,160532815642 13/08/2018 00:00:00;2675,160532815642 14/08/2018 00:00:00;2669,261632642418 14/08/2018 00:00:00;2669,261632642418 14/08/2018 00:00:00;2669,261632642418 16/08/2018 00:00:00;2647,164017640202 16/08/2018 00:00:00;2647,164017640202 16/08/2018 00:00:00;2647,164017640202 17/08/2018 00:00:00;2646,642979139097 17/08/2018 00:00:00;2646,642979139097 17/08/2018 00:00:00;2646,642979139097 20/08/2018 00:00:00;2667,456606406447 20/08/2018 00:00:00;2667,456606406447 20/08/2018 00:00:00;2667,456606406447 21/08/2018 00:00:00;2668,210251381259 21/08/2018 00:00:00;2668,210251381259 21/08/2018 00:00:00;2668,210251381259 22/08/2018 00:00:00;2652,448836722837 22/08/2018 00:00:00;2652,448836722837 22/08/2018 00:00:00;2652,448836722837 23/08/2018 00:00:00;2654,235254440910 23/08/2018 00:00:00;2654,235254440910 23/08/2018 00:00:00;2654,235254440910 24/08/2018 00:00:00;2662,339263984881 24/08/2018 00:00:00;2662,339263984881 24/08/2018 00:00:00;2662,339263984881 27/08/2018 00:00:00;2687,181635376845 27/08/2018 00:00:00;2687,181635376845 27/08/2018 00:00:00;2687,181635376845 28/08/2018 00:00:00;2694,438957356520 28/08/2018 00:00:00;2694,438957356520 28/08/2018 00:00:00;2694,438957356520 29/08/2018 00:00:00;2690,400908972958 29/08/2018 00:00:00;2690,400908972958 29/08/2018 00:00:00;2690,400908972958 30/08/2018 00:00:00;2687,321199261070 30/08/2018 00:00:00;2687,321199261070 30/08/2018 00:00:00;2687,321199261070 31/08/2018 00:00:00;2674,016108964998 31/08/2018 00:00:00;2674,016108964998 31/08/2018 00:00:00;2674,016108964998 03/09/2018 00:00:00;2665,260801294647 03/09/2018 00:00:00;2665,260801294647 03/09/2018 00:00:00;2665,260801294647 04/09/2018 00:00:00;2644,940299751556 04/09/2018 00:00:00;2644,940299751556 04/09/2018 00:00:00;2644,940299751556 05/09/2018 00:00:00;2617,018218647703 05/09/2018 00:00:00;2617,018218647703 05/09/2018 00:00:00;2617,018218647703 06/09/2018 00:00:00;2615,241105188578 06/09/2018 00:00:00;2615,241105188578 06/09/2018 00:00:00;2615,241105188578 07/09/2018 00:00:00;2623,177638071479 07/09/2018 00:00:00;2623,177638071479 07/09/2018 00:00:00;2623,177638071479 10/09/2018 00:00:00;2632,295811840814 10/09/2018 00:00:00;2632,295811840814 10/09/2018 00:00:00;2632,295811840814 11/09/2018 00:00:00;2625,913090202279 11/09/2018 00:00:00;2625,913090202279 11/09/2018 00:00:00;2625,913090202279 12/09/2018 00:00:00;2635,998906902238 12/09/2018 00:00:00;2635,998906902238 12/09/2018 00:00:00;2635,998906902238 13/09/2018 00:00:00;2634,928917123183 13/09/2018 00:00:00;2634,928917123183 13/09/2018 00:00:00;2634,928917123183 14/09/2018 00:00:00;2645,275253073694 14/09/2018 00:00:00;2645,275253073694 14/09/2018 00:00:00;2645,275253073694 17/09/2018 00:00:00;2629,002104173115 17/09/2018 00:00:00;2629,002104173115 17/09/2018 00:00:00;2629,002104173115 18/09/2018 00:00:00;2633,533278280937 18/09/2018 00:00:00;2633,533278280937 18/09/2018 00:00:00;2633,533278280937 19/09/2018 00:00:00;2636,240817634893 19/09/2018 00:00:00;2636,240817634893 19/09/2018 00:00:00;2636,240817634893 20/09/2018 00:00:00;2648,029313722391 20/09/2018 00:00:00;2648,029313722391 20/09/2018 00:00:00;2648,029313722391 21/09/2018 00:00:00;2660,096937578338 21/09/2018 00:00:00;2660,096937578338 21/09/2018 00:00:00;2660,096937578338 24/09/2018 00:00:00;2651,127631952175 24/09/2018 00:00:00;2651,127631952175 24/09/2018 00:00:00;2651,127631952175 25/09/2018 00:00:00;2648,038617981339 25/09/2018 00:00:00;2648,038617981339 25/09/2018 00:00:00;2648,038617981339 26/09/2018 00:00:00;2640,278866018455 26/09/2018 00:00:00;2640,278866018455 26/09/2018 00:00:00;2640,278866018455 27/09/2018 00:00:00;2629,085842503648 27/09/2018 00:00:00;2629,085842503648 27/09/2018 00:00:00;2629,085842503648 28/09/2018 00:00:00;2619,548977081639 28/09/2018 00:00:00;2619,548977081639 28/09/2018 00:00:00;2619,548977081639 01/10/2018 00:00:00;2627,485509964540 01/10/2018 00:00:00;2627,485509964540 01/10/2018 00:00:00;2627,485509964540 02/10/2018 00:00:00;2609,639941301698 02/10/2018 00:00:00;2609,639941301698 02/10/2018 00:00:00;2609,639941301698 03/10/2018 00:00:00;2620,200275208020 03/10/2018 00:00:00;2620,200275208020 03/10/2018 00:00:00;2620,200275208020 04/10/2018 00:00:00;2584,043924934920 04/10/2018 00:00:00;2584,043924934920 04/10/2018 00:00:00;2584,043924934920 05/10/2018 00:00:00;2553,339870405525 05/10/2018 00:00:00;2553,339870405525 05/10/2018 00:00:00;2553,339870405525 08/10/2018 00:00:00;2515,629708888059 08/10/2018 00:00:00;2515,629708888059 08/10/2018 00:00:00;2515,629708888059 09/10/2018 00:00:00;2499,151866290618 09/10/2018 00:00:00;2499,151866290618 09/10/2018 00:00:00;2499,151866290618 10/10/2018 00:00:00;2434,952479547337 10/10/2018 00:00:00;2434,952479547337 10/10/2018 00:00:00;2434,952479547337 11/10/2018 00:00:00;2415,022756880075 11/10/2018 00:00:00;2415,022756880075 11/10/2018 00:00:00;2415,022756880075 12/10/2018 00:00:00;2425,136486356879 12/10/2018 00:00:00;2425,136486356879 12/10/2018 00:00:00;2425,136486356879 15/10/2018 00:00:00;2412,305913267171 15/10/2018 00:00:00;2412,305913267171 15/10/2018 00:00:00;2412,305913267171 16/10/2018 00:00:00;2465,572795746197 16/10/2018 00:00:00;2465,572795746197 16/10/2018 00:00:00;2465,572795746197 17/10/2018 00:00:00;2447,267426035256 17/10/2018 00:00:00;2447,267426035256 17/10/2018 00:00:00;2447,267426035256 18/10/2018 00:00:00;2426,835127944776 18/10/2018 00:00:00;2426,835127944776 18/10/2018 00:00:00;2426,835127944776 19/10/2018 00:00:00;2357,109295280348 19/10/2018 00:00:00;2357,109295280348 19/10/2018 00:00:00;2357,109295280348 22/10/2018 00:00:00;2351,142079548863 22/10/2018 00:00:00;2351,142079548863 22/10/2018 00:00:00;2351,142079548863 23/10/2018 00:00:00;2296,885712089324 23/10/2018 00:00:00;2296,885712089324 23/10/2018 00:00:00;2296,885712089324 24/10/2018 00:00:00;2292,700783564767 24/10/2018 00:00:00;2292,700783564767 24/10/2018 00:00:00;2292,700783564767 25/10/2018 00:00:00;2333,811552011877 25/10/2018 00:00:00;2333,811552011877 25/10/2018 00:00:00;2333,811552011877 26/10/2018 00:00:00;2298,254429889119 26/10/2018 00:00:00;2298,254429889119 26/10/2018 00:00:00;2298,254429889119 29/10/2018 00:00:00;2316,264392880679 29/10/2018 00:00:00;2316,264392880679 29/10/2018 00:00:00;2316,264392880679 30/10/2018 00:00:00;2315,742507676441 30/10/2018 00:00:00;2315,742507676441 30/10/2018 00:00:00;2315,742507676441 31/10/2018 00:00:00;2378,447507310260 31/10/2018 00:00:00;2378,447507310260 31/10/2018 00:00:00;2378,447507310260 02/11/2018 00:00:00;2394,566867297786 02/11/2018 00:00:00;2394,566867297786 02/11/2018 00:00:00;2394,566867297786 05/11/2018 00:00:00;2366,020731314990 05/11/2018 00:00:00;2366,020731314990 05/11/2018 00:00:00;2366,020731314990 06/11/2018 00:00:00;2358,025056110426 06/11/2018 00:00:00;2358,025056110426 06/11/2018 00:00:00;2358,025056110426 07/11/2018 00:00:00;2377,866540762145 07/11/2018 00:00:00;2377,866540762145 07/11/2018 00:00:00;2377,866540762145 08/11/2018 00:00:00;2380,397191658171 08/11/2018 00:00:00;2380,397191658171 08/11/2018 00:00:00;2380,397191658171 09/11/2018 00:00:00;2359,807343317354 09/11/2018 00:00:00;2359,807343317354 09/11/2018 00:00:00;2359,807343317354 12/11/2018 00:00:00;2321,680182735986 12/11/2018 00:00:00;2321,680182735986 12/11/2018 00:00:00;2321,680182735986 13/11/2018 00:00:00;2328,474537281736 13/11/2018 00:00:00;2328,474537281736 13/11/2018 00:00:00;2328,474537281736 14/11/2018 00:00:00;2329,173666517603 14/11/2018 00:00:00;2329,173666517603 14/11/2018 00:00:00;2329,173666517603 15/11/2018 00:00:00;2307,205253486345 15/11/2018 00:00:00;2307,205253486345 15/11/2018 00:00:00;2307,205253486345 16/11/2018 00:00:00;2290,455692497474 16/11/2018 00:00:00;2290,455692497474 16/11/2018 00:00:00;2290,455692497474 19/11/2018 00:00:00;2273,981844446692 19/11/2018 00:00:00;2273,981844446692 19/11/2018 00:00:00;2273,981844446692 20/11/2018 00:00:00;2246,262847278161 20/11/2018 00:00:00;2246,262847278161 20/11/2018 00:00:00;2246,262847278161 21/11/2018 00:00:00;2273,410724789223 21/11/2018 00:00:00;2273,410724789223 21/11/2018 00:00:00;2273,410724789223 22/11/2018 00:00:00;2263,593374815146 22/11/2018 00:00:00;2263,593374815146 22/11/2018 00:00:00;2263,593374815146 23/11/2018 00:00:00;2278,107691627371 23/11/2018 00:00:00;2278,107691627371 23/11/2018 00:00:00;2278,107691627371 26/11/2018 00:00:00;2297,968870060382 26/11/2018 00:00:00;2297,968870060382 26/11/2018 00:00:00;2297,968870060382 27/11/2018 00:00:00;2292,060735672773 27/11/2018 00:00:00;2292,060735672773 27/11/2018 00:00:00;2292,060735672773 28/11/2018 00:00:00;2290,209520231323 28/11/2018 00:00:00;2290,209520231323 28/11/2018 00:00:00;2290,209520231323 29/11/2018 00:00:00;2312,433952419377 29/11/2018 00:00:00;2312,433952419377 29/11/2018 00:00:00;2312,433952419377 30/11/2018 00:00:00;2297,693157122293 30/11/2018 00:00:00;2297,693157122293 30/11/2018 00:00:00;2297,693157122293 03/12/2018 00:00:00;2323,216297676763 03/12/2018 00:00:00;2323,216297676763 03/12/2018 00:00:00;2323,216297676763 04/12/2018 00:00:00;2285,049749532811 04/12/2018 00:00:00;2285,049749532811 04/12/2018 00:00:00;2285,049749532811 05/12/2018 00:00:00;2264,765154802021 05/12/2018 00:00:00;2264,765154802021 05/12/2018 00:00:00;2264,765154802021 06/12/2018 00:00:00;2183,912335707597 06/12/2018 00:00:00;2183,912335707597 06/12/2018 00:00:00;2183,912335707597 07/12/2018 00:00:00;2194,290958448496 07/12/2018 00:00:00;2194,290958448496 07/12/2018 00:00:00;2194,290958448496 10/12/2018 00:00:00;2157,906697511472 10/12/2018 00:00:00;2157,906697511472 10/12/2018 00:00:00;2157,906697511472 11/12/2018 00:00:00;2178,929809040713 11/12/2018 00:00:00;2178,929809040713 11/12/2018 00:00:00;2178,929809040713 12/12/2018 00:00:00;2226,500137751609 12/12/2018 00:00:00;2226,500137751609 12/12/2018 00:00:00;2226,500137751609 13/12/2018 00:00:00;2221,832711585398 13/12/2018 00:00:00;2221,832711585398 13/12/2018 00:00:00;2221,832711585398 14/12/2018 00:00:00;2194,507590042707 14/12/2018 00:00:00;2194,507590042707 14/12/2018 00:00:00;2194,507590042707 17/12/2018 00:00:00;2153,830084784022 17/12/2018 00:00:00;2153,830084784022 17/12/2018 00:00:00;2153,830084784022 18/12/2018 00:00:00;2143,284064902140 18/12/2018 00:00:00;2143,284064902140 18/12/2018 00:00:00;2143,284064902140 19/12/2018 00:00:00;2132,708504348321 19/12/2018 00:00:00;2132,708504348321 19/12/2018 00:00:00;2132,708504348321 20/12/2018 00:00:00;2087,501429392468 20/12/2018 00:00:00;2087,501429392468 20/12/2018 00:00:00;2087,501429392468 21/12/2018 00:00:00;2091,400798088290 21/12/2018 00:00:00;2091,400798088290 21/12/2018 00:00:00;2091,400798088290 24/12/2018 00:00:00;2079,879936032453 24/12/2018 00:00:00;2079,879936032453 24/12/2018 00:00:00;2079,879936032453 27/12/2018 00:00:00;2060,550489694327 27/12/2018 00:00:00;2060,550489694327 27/12/2018 00:00:00;2060,550489694327 28/12/2018 00:00:00;2096,137152489023 28/12/2018 00:00:00;2096,137152489023 28/12/2018 00:00:00;2096,137152489023 31/12/2018 00:00:00;2129,084848590587 31/12/2018 00:00:00;2129,084848590587 31/12/2018 00:00:00;2129,084848590587 02/01/2019 00:00:00;2105,117516758188 02/01/2019 00:00:00;2105,117516758188 02/01/2019 00:00:00;2105,117516758188 03/01/2019 00:00:00;2051,914766597772 03/01/2019 00:00:00;2051,914766597772 03/01/2019 00:00:00;2051,914766597772 04/01/2019 00:00:00;2103,029975941232 04/01/2019 00:00:00;2103,029975941232 04/01/2019 00:00:00;2103,029975941232 07/01/2019 00:00:00;2121,187642292483 07/01/2019 00:00:00;2121,187642292483 07/01/2019 00:00:00;2121,187642292483 08/01/2019 00:00:00;2156,813692649763 08/01/2019 00:00:00;2156,813692649763 08/01/2019 00:00:00;2156,813692649763 09/01/2019 00:00:00;2219,666395643273 09/01/2019 00:00:00;2219,666395643273 09/01/2019 00:00:00;2219,666395643273 10/01/2019 00:00:00;2219,203591782910 10/01/2019 00:00:00;2219,203591782910 10/01/2019 00:00:00;2219,203591782910 11/01/2019 00:00:00;2213,078825801089 11/01/2019 00:00:00;2213,078825801089 11/01/2019 00:00:00;2213,078825801089 14/01/2019 00:00:00;2198,180480253669 14/01/2019 00:00:00;2198,180480253669 14/01/2019 00:00:00;2198,180480253669 15/01/2019 00:00:00;2204,551418501640 15/01/2019 00:00:00;2204,551418501640 15/01/2019 00:00:00;2204,551418501640 16/01/2019 00:00:00;2234,092090439683 16/01/2019 00:00:00;2234,092090439683 16/01/2019 00:00:00;2234,092090439683 17/01/2019 00:00:00;2221,852405366687 17/01/2019 00:00:00;2221,852405366687 17/01/2019 00:00:00;2221,852405366687 18/01/2019 00:00:00;2271,589050019706 18/01/2019 00:00:00;2271,589050019706 18/01/2019 00:00:00;2271,589050019706 21/01/2019 00:00:00;2271,648131363582 21/01/2019 00:00:00;2271,648131363582 21/01/2019 00:00:00;2271,648131363582 22/01/2019 00:00:00;2260,225738214205 22/01/2019 00:00:00;2260,225738214205 22/01/2019 00:00:00;2260,225738214205 23/01/2019 00:00:00;2240,522110031530 23/01/2019 00:00:00;2240,522110031530 23/01/2019 00:00:00;2240,522110031530 24/01/2019 00:00:00;2274,621892338678 24/01/2019 00:00:00;2274,621892338678 24/01/2019 00:00:00;2274,621892338678 25/01/2019 00:00:00;2306,013779718171 25/01/2019 00:00:00;2306,013779718171 25/01/2019 00:00:00;2306,013779718171 28/01/2019 00:00:00;2269,609824999856 28/01/2019 00:00:00;2269,609824999856 28/01/2019 00:00:00;2269,609824999856 29/01/2019 00:00:00;2284,695261469550 29/01/2019 00:00:00;2284,695261469550 29/01/2019 00:00:00;2284,695261469550 30/01/2019 00:00:00;2301,937166990721 30/01/2019 00:00:00;2301,937166990721 30/01/2019 00:00:00;2301,937166990721 31/01/2019 00:00:00;2291,548697359176 31/01/2019 00:00:00;2291,548697359176 31/01/2019 00:00:00;2291,548697359176 01/02/2019 00:00:00;2296,157042181510 01/02/2019 00:00:00;2296,157042181510 01/02/2019 00:00:00;2296,157042181510 04/02/2019 00:00:00;2294,423989427811 04/02/2019 00:00:00;2294,423989427811 04/02/2019 00:00:00;2294,423989427811 05/02/2019 00:00:00;2339,020557163610 05/02/2019 00:00:00;2339,020557163610 05/02/2019 00:00:00;2339,020557163610 06/02/2019 00:00:00;2349,861983764872 06/02/2019 00:00:00;2349,861983764872 06/02/2019 00:00:00;2349,861983764872 07/02/2019 00:00:00;2297,328822168385 07/02/2019 00:00:00;2297,328822168385 07/02/2019 00:00:00;2297,328822168385 08/02/2019 00:00:00;2265,808925210493 08/02/2019 00:00:00;2265,808925210493 08/02/2019 00:00:00;2265,808925210493 11/02/2019 00:00:00;2285,532247174460 11/02/2019 00:00:00;2285,532247174460 11/02/2019 00:00:00;2285,532247174460 12/02/2019 00:00:00;2317,052144132352 12/02/2019 00:00:00;2317,052144132352 12/02/2019 00:00:00;2317,052144132352 13/02/2019 00:00:00;2344,613591050546 13/02/2019 00:00:00;2344,613591050546 13/02/2019 00:00:00;2344,613591050546 14/02/2019 00:00:00;2355,701189917958 14/02/2019 00:00:00;2355,701189917958 14/02/2019 00:00:00;2355,701189917958 15/02/2019 00:00:00;2385,684971935071 15/02/2019 00:00:00;2385,684971935071 15/02/2019 00:00:00;2385,684971935071 18/02/2019 00:00:00;2406,442217416870 18/02/2019 00:00:00;2406,442217416870 18/02/2019 00:00:00;2406,442217416870 19/02/2019 00:00:00;2404,620542647357 19/02/2019 00:00:00;2404,620542647357 19/02/2019 00:00:00;2404,620542647357 20/02/2019 00:00:00;2419,725672898343 20/02/2019 00:00:00;2419,725672898343 20/02/2019 00:00:00;2419,725672898343 21/02/2019 00:00:00;2415,255184545052 21/02/2019 00:00:00;2415,255184545052 21/02/2019 00:00:00;2415,255184545052 22/02/2019 00:00:00;2436,819875059824 22/02/2019 00:00:00;2436,819875059824 22/02/2019 00:00:00;2436,819875059824 25/02/2019 00:00:00;2433,964276772479 25/02/2019 00:00:00;2433,964276772479 25/02/2019 00:00:00;2433,964276772479 26/02/2019 00:00:00;2432,861425020126 26/02/2019 00:00:00;2432,861425020126 26/02/2019 00:00:00;2432,861425020126 27/02/2019 00:00:00;2440,295827457866 27/02/2019 00:00:00;2440,295827457866 27/02/2019 00:00:00;2440,295827457866 28/02/2019 00:00:00;2459,595733124054 28/02/2019 00:00:00;2459,595733124054 28/02/2019 00:00:00;2459,595733124054 01/03/2019 00:00:00;2486,024787617957 01/03/2019 00:00:00;2486,024787617957 01/03/2019 00:00:00;2486,024787617957 04/03/2019 00:00:00;2500,972367618606 04/03/2019 00:00:00;2500,972367618606 04/03/2019 00:00:00;2500,972367618606 05/03/2019 00:00:00;2495,123314574874 05/03/2019 00:00:00;2495,123314574874 05/03/2019 00:00:00;2495,123314574874 06/03/2019 00:00:00;2480,087112558410 06/03/2019 00:00:00;2480,087112558410 06/03/2019 00:00:00;2480,087112558410 07/03/2019 00:00:00;2461,870364863283 07/03/2019 00:00:00;2461,870364863283 07/03/2019 00:00:00;2461,870364863283 08/03/2019 00:00:00;2447,592373426562 08/03/2019 00:00:00;2447,592373426562 08/03/2019 00:00:00;2447,592373426562 11/03/2019 00:00:00;2462,805819474654 11/03/2019 00:00:00;2462,805819474654 11/03/2019 00:00:00;2462,805819474654 12/03/2019 00:00:00;2457,990689948753 12/03/2019 00:00:00;2457,990689948753 12/03/2019 00:00:00;2457,990689948753 13/03/2019 00:00:00;2458,355024902655 13/03/2019 00:00:00;2458,355024902655 13/03/2019 00:00:00;2458,355024902655 14/03/2019 00:00:00;2464,105609039927 14/03/2019 00:00:00;2464,105609039927 14/03/2019 00:00:00;2464,105609039927 15/03/2019 00:00:00;2488,053247091034 15/03/2019 00:00:00;2488,053247091034 15/03/2019 00:00:00;2488,053247091034 18/03/2019 00:00:00;2480,500681965541 18/03/2019 00:00:00;2480,500681965541 18/03/2019 00:00:00;2480,500681965541 19/03/2019 00:00:00;2505,797344035152 19/03/2019 00:00:00;2505,797344035152 19/03/2019 00:00:00;2505,797344035152 20/03/2019 00:00:00;2477,005035786206 20/03/2019 00:00:00;2477,005035786206 20/03/2019 00:00:00;2477,005035786206 21/03/2019 00:00:00;2477,645083678197 21/03/2019 00:00:00;2477,645083678197 21/03/2019 00:00:00;2477,645083678197 22/03/2019 00:00:00;2431,886582846168 22/03/2019 00:00:00;2431,886582846168 22/03/2019 00:00:00;2431,886582846168 25/03/2019 00:00:00;2409,612916204883 25/03/2019 00:00:00;2409,612916204883 25/03/2019 00:00:00;2409,612916204883 26/03/2019 00:00:00;2434,968659618370 26/03/2019 00:00:00;2434,968659618370 26/03/2019 00:00:00;2434,968659618370 27/03/2019 00:00:00;2424,304477048736 27/03/2019 00:00:00;2424,304477048736 27/03/2019 00:00:00;2424,304477048736 28/03/2019 00:00:00;2423,457644453179 28/03/2019 00:00:00;2423,457644453179 28/03/2019 00:00:00;2423,457644453179 29/03/2019 00:00:00;2454,898766285903 29/03/2019 00:00:00;2454,898766285903 29/03/2019 00:00:00;2454,898766285903 01/04/2019 00:00:00;2501,011755181188 01/04/2019 00:00:00;2501,011755181188 01/04/2019 00:00:00;2501,011755181188 02/04/2019 00:00:00;2516,688005089643 02/04/2019 00:00:00;2516,688005089643 02/04/2019 00:00:00;2516,688005089643 03/04/2019 00:00:00;2563,785683049529 03/04/2019 00:00:00;2563,785683049529 03/04/2019 00:00:00;2563,785683049529 04/04/2019 00:00:00;2553,436600980568 04/04/2019 00:00:00;2553,436600980568 04/04/2019 00:00:00;2553,436600980568 05/04/2019 00:00:00;2570,117233734916 05/04/2019 00:00:00;2570,117233734916 05/04/2019 00:00:00;2570,117233734916 08/04/2019 00:00:00;2565,833836303900 08/04/2019 00:00:00;2565,833836303900 08/04/2019 00:00:00;2565,833836303900 09/04/2019 00:00:00;2540,566714906227 09/04/2019 00:00:00;2540,566714906227 09/04/2019 00:00:00;2540,566714906227 10/04/2019 00:00:00;2553,594151230903 10/04/2019 00:00:00;2553,594151230903 10/04/2019 00:00:00;2553,594151230903 11/04/2019 00:00:00;2574,085530665259 11/04/2019 00:00:00;2574,085530665259 11/04/2019 00:00:00;2574,085530665259 12/04/2019 00:00:00;2607,899753143672 12/04/2019 00:00:00;2607,899753143672 12/04/2019 00:00:00;2607,899753143672 15/04/2019 00:00:00;2612,665648216343 15/04/2019 00:00:00;2612,665648216343 15/04/2019 00:00:00;2612,665648216343 16/04/2019 00:00:00;2613,542021483839 16/04/2019 00:00:00;2613,542021483839 16/04/2019 00:00:00;2613,542021483839 17/04/2019 00:00:00;2615,225839784307 17/04/2019 00:00:00;2615,225839784307 17/04/2019 00:00:00;2615,225839784307 18/04/2019 00:00:00;2614,083600469369 18/04/2019 00:00:00;2614,083600469369 18/04/2019 00:00:00;2614,083600469369 23/04/2019 00:00:00;2627,967716280249 23/04/2019 00:00:00;2627,967716280249 23/04/2019 00:00:00;2627,967716280249 24/04/2019 00:00:00;2629,464443658443 24/04/2019 00:00:00;2629,464443658443 24/04/2019 00:00:00;2629,464443658443 25/04/2019 00:00:00;2599,549589875852 25/04/2019 00:00:00;2599,549589875852 25/04/2019 00:00:00;2599,549589875852 26/04/2019 00:00:00;2610,223619336131 26/04/2019 00:00:00;2610,223619336131 26/04/2019 00:00:00;2610,223619336131 29/04/2019 00:00:00;2617,264146148031 29/04/2019 00:00:00;2617,264146148031 29/04/2019 00:00:00;2617,264146148031 30/04/2019 00:00:00;2606,708279375504 30/04/2019 00:00:00;2606,708279375504 30/04/2019 00:00:00;2606,708279375504 02/05/2019 00:00:00;2593,030948268190 02/05/2019 00:00:00;2593,030948268190 02/05/2019 00:00:00;2593,030948268190 03/05/2019 00:00:00;2592,203809453924 03/05/2019 00:00:00;2592,203809453924 03/05/2019 00:00:00;2592,203809453924 06/05/2019 00:00:00;2549,832639004124 06/05/2019 00:00:00;2549,832639004124 06/05/2019 00:00:00;2549,832639004124 07/05/2019 00:00:00;2520,626761348046 07/05/2019 00:00:00;2520,626761348046 07/05/2019 00:00:00;2520,626761348046 09/05/2019 00:00:00;2482,883629501872 09/05/2019 00:00:00;2482,883629501872 09/05/2019 00:00:00;2482,883629501872 10/05/2019 00:00:00;2486,113409633765 10/05/2019 00:00:00;2486,113409633765 10/05/2019 00:00:00;2486,113409633765 13/05/2019 00:00:00;2439,527769987471 13/05/2019 00:00:00;2439,527769987471 13/05/2019 00:00:00;2439,527769987471 14/05/2019 00:00:00;2486,113409633765 14/05/2019 00:00:00;2486,113409633765 14/05/2019 00:00:00;2486,113409633765 15/05/2019 00:00:00;2511,715325313402 15/05/2019 00:00:00;2511,715325313402 15/05/2019 00:00:00;2511,715325313402 16/05/2019 00:00:00;2533,496647422386 16/05/2019 00:00:00;2533,496647422386 16/05/2019 00:00:00;2533,496647422386 17/05/2019 00:00:00;2530,158551493387 17/05/2019 00:00:00;2530,158551493387 17/05/2019 00:00:00;2530,158551493387 20/05/2019 00:00:00;2487,472280542914 20/05/2019 00:00:00;2487,472280542914 20/05/2019 00:00:00;2487,472280542914 21/05/2019 00:00:00;2510,838952045906 21/05/2019 00:00:00;2510,838952045906 21/05/2019 00:00:00;2510,838952045906 22/05/2019 00:00:00;2518,834627250470 22/05/2019 00:00:00;2518,834627250470 22/05/2019 00:00:00;2518,834627250470 23/05/2019 00:00:00;2465,818968012328 23/05/2019 00:00:00;2465,818968012328 23/05/2019 00:00:00;2465,818968012328 24/05/2019 00:00:00;2477,664777459483 24/05/2019 00:00:00;2477,664777459483 24/05/2019 00:00:00;2477,664777459483 27/05/2019 00:00:00;2491,322414785505 27/05/2019 00:00:00;2491,322414785505 27/05/2019 00:00:00;2491,322414785505 28/05/2019 00:00:00;2488,693294983019 28/05/2019 00:00:00;2488,693294983019 28/05/2019 00:00:00;2488,693294983019 29/05/2019 00:00:00;2449,098947695395 29/05/2019 00:00:00;2449,098947695395 29/05/2019 00:00:00;2449,098947695395 31/05/2019 00:00:00;2456,356106101508 31/05/2019 00:00:00;2456,356106101508 31/05/2019 00:00:00;2456,356106101508 03/06/2019 00:00:00;2458,118699527144 03/06/2019 00:00:00;2458,118699527144 03/06/2019 00:00:00;2458,118699527144 04/06/2019 00:00:00;2474,671322703094 04/06/2019 00:00:00;2474,671322703094 04/06/2019 00:00:00;2474,671322703094 05/06/2019 00:00:00;2501,080683415705 05/06/2019 00:00:00;2501,080683415705 05/06/2019 00:00:00;2501,080683415705 06/06/2019 00:00:00;2497,141927157299 06/06/2019 00:00:00;2497,141927157299 06/06/2019 00:00:00;2497,141927157299 07/06/2019 00:00:00;2531,340178370907 07/06/2019 00:00:00;2531,340178370907 07/06/2019 00:00:00;2531,340178370907 11/06/2019 00:00:00;2559,108409992667 11/06/2019 00:00:00;2559,108409992667 11/06/2019 00:00:00;2559,108409992667 12/06/2019 00:00:00;2550,581002693219 12/06/2019 00:00:00;2550,581002693219 12/06/2019 00:00:00;2550,581002693219 13/06/2019 00:00:00;2562,052630295825 13/06/2019 00:00:00;2562,052630295825 13/06/2019 00:00:00;2562,052630295825 14/06/2019 00:00:00;2541,866504471496 14/06/2019 00:00:00;2541,866504471496 14/06/2019 00:00:00;2541,866504471496 17/06/2019 00:00:00;2548,818409267582 17/06/2019 00:00:00;2548,818409267582 17/06/2019 00:00:00;2548,818409267582 18/06/2019 00:00:00;2584,867875922640 18/06/2019 00:00:00;2584,867875922640 18/06/2019 00:00:00;2584,867875922640 19/06/2019 00:00:00;2592,774929111390 19/06/2019 00:00:00;2592,774929111390 19/06/2019 00:00:00;2592,774929111390 20/06/2019 00:00:00;2602,631666648050 20/06/2019 00:00:00;2602,631666648050 20/06/2019 00:00:00;2602,631666648050 21/06/2019 00:00:00;2582,475081495658 21/06/2019 00:00:00;2582,475081495658 21/06/2019 00:00:00;2582,475081495658 24/06/2019 00:00:00;2576,783578702262 24/06/2019 00:00:00;2576,783578702262 24/06/2019 00:00:00;2576,783578702262 25/06/2019 00:00:00;2604,610891667898 25/06/2019 00:00:00;2604,610891667898 25/06/2019 00:00:00;2604,610891667898 26/06/2019 00:00:00;2609,938059507392 26/06/2019 00:00:00;2609,938059507392 26/06/2019 00:00:00;2609,938059507392 27/06/2019 00:00:00;2613,138298967347 27/06/2019 00:00:00;2613,138298967347 27/06/2019 00:00:00;2613,138298967347 28/06/2019 00:00:00;2633,797075542685 28/06/2019 00:00:00;2633,797075542685 28/06/2019 00:00:00;2633,797075542685 01/07/2019 00:00:00;2650,054291999254 01/07/2019 00:00:00;2650,054291999254 01/07/2019 00:00:00;2650,054291999254 02/07/2019 00:00:00;2644,687736597176 02/07/2019 00:00:00;2644,687736597176 02/07/2019 00:00:00;2644,687736597176 03/07/2019 00:00:00;2662,500761775816 03/07/2019 00:00:00;2662,500761775816 03/07/2019 00:00:00;2662,500761775816 04/07/2019 00:00:00;2666,557680721974 04/07/2019 00:00:00;2666,557680721974 04/07/2019 00:00:00;2666,557680721974 05/07/2019 00:00:00;2654,849727743863 05/07/2019 00:00:00;2654,849727743863 05/07/2019 00:00:00;2654,849727743863 08/07/2019 00:00:00;2645,495181630149 08/07/2019 00:00:00;2645,495181630149 08/07/2019 00:00:00;2645,495181630149 09/07/2019 00:00:00;2637,430578191063 09/07/2019 00:00:00;2637,430578191063 09/07/2019 00:00:00;2637,430578191063 10/07/2019 00:00:00;2636,721602064550 10/07/2019 00:00:00;2636,721602064550 10/07/2019 00:00:00;2636,721602064550 11/07/2019 00:00:00;2638,346339021142 11/07/2019 00:00:00;2638,346339021142 11/07/2019 00:00:00;2638,346339021142 12/07/2019 00:00:00;2648,734808652687 12/07/2019 00:00:00;2648,734808652687 12/07/2019 00:00:00;2648,734808652687 15/07/2019 00:00:00;2667,955939193707 15/07/2019 00:00:00;2667,955939193707 15/07/2019 00:00:00;2667,955939193707 16/07/2019 00:00:00;2674,336724332324 16/07/2019 00:00:00;2674,336724332324 16/07/2019 00:00:00;2674,336724332324 17/07/2019 00:00:00;2652,880349614659 17/07/2019 00:00:00;2652,880349614659 17/07/2019 00:00:00;2652,880349614659 18/07/2019 00:00:00;2643,604578626113 18/07/2019 00:00:00;2643,604578626113 18/07/2019 00:00:00;2643,604578626113 19/07/2019 00:00:00;2666,025948627088 19/07/2019 00:00:00;2666,025948627088 19/07/2019 00:00:00;2666,025948627088 22/07/2019 00:00:00;2677,093853713208 22/07/2019 00:00:00;2677,093853713208 22/07/2019 00:00:00;2677,093853713208 23/07/2019 00:00:00;2702,656381830261 23/07/2019 00:00:00;2702,656381830261 23/07/2019 00:00:00;2702,656381830261 24/07/2019 00:00:00;2715,033923372301 24/07/2019 00:00:00;2715,033923372301 24/07/2019 00:00:00;2715,033923372301 25/07/2019 00:00:00;2700,815013279456 25/07/2019 00:00:00;2700,815013279456 25/07/2019 00:00:00;2700,815013279456 26/07/2019 00:00:00;2725,117139393819 26/07/2019 00:00:00;2725,117139393819 26/07/2019 00:00:00;2725,117139393819 29/07/2019 00:00:00;2709,293186125674 29/07/2019 00:00:00;2709,293186125674 29/07/2019 00:00:00;2709,293186125674 30/07/2019 00:00:00;2680,422102751560 30/07/2019 00:00:00;2680,422102751560 30/07/2019 00:00:00;2680,422102751560 31/07/2019 00:00:00;2681,446179378745 31/07/2019 00:00:00;2681,446179378745 31/07/2019 00:00:00;2681,446179378745 01/08/2019 00:00:00;2690,781031711167 01/08/2019 00:00:00;2690,781031711167 01/08/2019 00:00:00;2690,781031711167 02/08/2019 00:00:00;2626,825476965304 02/08/2019 00:00:00;2626,825476965304 02/08/2019 00:00:00;2626,825476965304 05/08/2019 00:00:00;2563,470582548848 05/08/2019 00:00:00;2563,470582548848 05/08/2019 00:00:00;2563,470582548848 06/08/2019 00:00:00;2559,069022430079 06/08/2019 00:00:00;2559,069022430079 06/08/2019 00:00:00;2559,069022430079 07/08/2019 00:00:00;2574,233234024941 07/08/2019 00:00:00;2574,233234024941 07/08/2019 00:00:00;2574,233234024941 08/08/2019 00:00:00;2623,654778177287 08/08/2019 00:00:00;2623,654778177287 08/08/2019 00:00:00;2623,654778177287 09/08/2019 00:00:00;2604,512422761435 09/08/2019 00:00:00;2604,512422761435 09/08/2019 00:00:00;2604,512422761435 12/08/2019 00:00:00;2595,157876647721 12/08/2019 00:00:00;2595,157876647721 12/08/2019 00:00:00;2595,157876647721 13/08/2019 00:00:00;2607,624040205575 13/08/2019 00:00:00;2607,624040205575 13/08/2019 00:00:00;2607,624040205575 14/08/2019 00:00:00;2561,136869465742 14/08/2019 00:00:00;2561,136869465742 14/08/2019 00:00:00;2561,136869465742 16/08/2019 00:00:00;2581,313148399425 16/08/2019 00:00:00;2581,313148399425 16/08/2019 00:00:00;2581,313148399425 19/08/2019 00:00:00;2619,460002762084 19/08/2019 00:00:00;2619,460002762084 19/08/2019 00:00:00;2619,460002762084 20/08/2019 00:00:00;2600,366881799462 20/08/2019 00:00:00;2600,366881799462 20/08/2019 00:00:00;2600,366881799462 21/08/2019 00:00:00;2647,119918586738 21/08/2019 00:00:00;2647,119918586738 21/08/2019 00:00:00;2647,119918586738 22/08/2019 00:00:00;2626,864864527887 22/08/2019 00:00:00;2626,864864527887 22/08/2019 00:00:00;2626,864864527887 23/08/2019 00:00:00;2599,854843485869 23/08/2019 00:00:00;2599,854843485869 23/08/2019 00:00:00;2599,854843485869 26/08/2019 00:00:00;2594,793541693818 26/08/2019 00:00:00;2594,793541693818 26/08/2019 00:00:00;2594,793541693818 27/08/2019 00:00:00;2604,404106964327 27/08/2019 00:00:00;2604,404106964327 27/08/2019 00:00:00;2604,404106964327 28/08/2019 00:00:00;2577,758420876213 28/08/2019 00:00:00;2577,758420876213 28/08/2019 00:00:00;2577,758420876213 29/08/2019 00:00:00;2607,476336845884 29/08/2019 00:00:00;2607,476336845884 29/08/2019 00:00:00;2607,476336845884 30/08/2019 00:00:00;2637,725984910440 30/08/2019 00:00:00;2637,725984910440 30/08/2019 00:00:00;2637,725984910440 02/09/2019 00:00:00;2637,351803065891 02/09/2019 00:00:00;2637,351803065891 02/09/2019 00:00:00;2637,351803065891 03/09/2019 00:00:00;2625,584768743904 03/09/2019 00:00:00;2625,584768743904 03/09/2019 00:00:00;2625,584768743904 04/09/2019 00:00:00;2641,763210075305 04/09/2019 00:00:00;2641,763210075305 04/09/2019 00:00:00;2641,763210075305 05/09/2019 00:00:00;2655,706407230061 05/09/2019 00:00:00;2655,706407230061 05/09/2019 00:00:00;2655,706407230061 06/09/2019 00:00:00;2663,593766637519 06/09/2019 00:00:00;2663,593766637519 06/09/2019 00:00:00;2663,593766637519 09/09/2019 00:00:00;2662,618924463563 09/09/2019 00:00:00;2662,618924463563 09/09/2019 00:00:00;2662,618924463563 10/09/2019 00:00:00;2631,955706991874 10/09/2019 00:00:00;2631,955706991874 10/09/2019 00:00:00;2631,955706991874 11/09/2019 00:00:00;2652,427392644938 11/09/2019 00:00:00;2652,427392644938 11/09/2019 00:00:00;2652,427392644938 12/09/2019 00:00:00;2657,281909733423 12/09/2019 00:00:00;2657,281909733423 12/09/2019 00:00:00;2657,281909733423 13/09/2019 00:00:00;2668,664915320215 13/09/2019 00:00:00;2668,664915320215 13/09/2019 00:00:00;2668,664915320215 16/09/2019 00:00:00;2652,555402223336 16/09/2019 00:00:00;2652,555402223336 16/09/2019 00:00:00;2652,555402223336 17/09/2019 00:00:00;2666,380436690340 17/09/2019 00:00:00;2666,380436690340 17/09/2019 00:00:00;2666,380436690340 18/09/2019 00:00:00;2661,811479430589 18/09/2019 00:00:00;2661,811479430589 18/09/2019 00:00:00;2661,811479430589 19/09/2019 00:00:00;2679,407873015016 19/09/2019 00:00:00;2679,407873015016 19/09/2019 00:00:00;2679,407873015016 20/09/2019 00:00:00;2668,812618679905 20/09/2019 00:00:00;2668,812618679905 20/09/2019 00:00:00;2668,812618679905 23/09/2019 00:00:00;2636,662520720668 23/09/2019 00:00:00;2636,662520720668 23/09/2019 00:00:00;2636,662520720668 24/09/2019 00:00:00;2643,023612077993 24/09/2019 00:00:00;2643,023612077993 24/09/2019 00:00:00;2643,023612077993 25/09/2019 00:00:00;2627,042108559512 25/09/2019 00:00:00;2627,042108559512 25/09/2019 00:00:00;2627,042108559512 26/09/2019 00:00:00;2634,584826794359 26/09/2019 00:00:00;2634,584826794359 26/09/2019 00:00:00;2634,584826794359 27/09/2019 00:00:00;2654,741411946750 27/09/2019 00:00:00;2654,741411946750 27/09/2019 00:00:00;2654,741411946750 30/09/2019 00:00:00;2652,614483567211 30/09/2019 00:00:00;2652,614483567211 30/09/2019 00:00:00;2652,614483567211 01/10/2019 00:00:00;2635,559668968314 01/10/2019 00:00:00;2635,559668968314 01/10/2019 00:00:00;2635,559668968314 02/10/2019 00:00:00;2575,355779558582 02/10/2019 00:00:00;2575,355779558582 02/10/2019 00:00:00;2575,355779558582 03/10/2019 00:00:00;2579,107444894713 03/10/2019 00:00:00;2579,107444894713 03/10/2019 00:00:00;2579,107444894713 04/10/2019 00:00:00;2607,574805752341 04/10/2019 00:00:00;2607,574805752341 04/10/2019 00:00:00;2607,574805752341 07/10/2019 00:00:00;2615,422777597214 07/10/2019 00:00:00;2615,422777597214 07/10/2019 00:00:00;2615,422777597214 08/10/2019 00:00:00;2577,147913656156 08/10/2019 00:00:00;2577,147913656156 08/10/2019 00:00:00;2577,147913656156 09/10/2019 00:00:00;2593,759618175982 09/10/2019 00:00:00;2593,759618175982 09/10/2019 00:00:00;2593,759618175982 10/10/2019 00:00:00;2610,893207900047 10/10/2019 00:00:00;2610,893207900047 10/10/2019 00:00:00;2610,893207900047 11/10/2019 00:00:00;2649,709650826635 11/10/2019 00:00:00;2649,709650826635 11/10/2019 00:00:00;2649,709650826635 14/10/2019 00:00:00;2640,798214791992 14/10/2019 00:00:00;2640,798214791992 14/10/2019 00:00:00;2640,798214791992 15/10/2019 00:00:00;2655,372054493489 15/10/2019 00:00:00;2655,372054493489 15/10/2019 00:00:00;2655,372054493489 16/10/2019 00:00:00;2662,274372663164 16/10/2019 00:00:00;2662,274372663164 16/10/2019 00:00:00;2662,274372663164 17/10/2019 00:00:00;2656,233562259095 17/10/2019 00:00:00;2656,233562259095 17/10/2019 00:00:00;2656,233562259095 18/10/2019 00:00:00;2652,305497089726 18/10/2019 00:00:00;2652,305497089726 18/10/2019 00:00:00;2652,305497089726 21/10/2019 00:00:00;2652,592666344928 21/10/2019 00:00:00;2652,592666344928 21/10/2019 00:00:00;2652,592666344928 22/10/2019 00:00:00;2646,531343851201 22/10/2019 00:00:00;2646,531343851201 22/10/2019 00:00:00;2646,531343851201 23/10/2019 00:00:00;2630,706266680610 23/10/2019 00:00:00;2630,706266680610 23/10/2019 00:00:00;2630,706266680610 24/10/2019 00:00:00;2634,511259312035 24/10/2019 00:00:00;2634,511259312035 24/10/2019 00:00:00;2634,511259312035 25/10/2019 00:00:00;2658,756549286940 25/10/2019 00:00:00;2658,756549286940 25/10/2019 00:00:00;2658,756549286940 28/10/2019 00:00:00;2681,781369927236 28/10/2019 00:00:00;2681,781369927236 28/10/2019 00:00:00;2681,781369927236 29/10/2019 00:00:00;2694,816802904437 29/10/2019 00:00:00;2694,816802904437 29/10/2019 00:00:00;2694,816802904437 30/10/2019 00:00:00;2677,299478337120 30/10/2019 00:00:00;2677,299478337120 30/10/2019 00:00:00;2677,299478337120 31/10/2019 00:00:00;2678,735324613129 31/10/2019 00:00:00;2678,735324613129 31/10/2019 00:00:00;2678,735324613129 04/11/2019 00:00:00;2718,549290637909 04/11/2019 00:00:00;2718,549290637909 04/11/2019 00:00:00;2718,549290637909 05/11/2019 00:00:00;2727,410513369853 05/11/2019 00:00:00;2727,410513369853 05/11/2019 00:00:00;2727,410513369853 06/11/2019 00:00:00;2732,907753398004 06/11/2019 00:00:00;2732,907753398004 06/11/2019 00:00:00;2732,907753398004 07/11/2019 00:00:00;2752,671151782793 07/11/2019 00:00:00;2752,671151782793 07/11/2019 00:00:00;2752,671151782793 08/11/2019 00:00:00;2754,558264031263 08/11/2019 00:00:00;2754,558264031263 08/11/2019 00:00:00;2754,558264031263 12/11/2019 00:00:00;2756,065902621073 12/11/2019 00:00:00;2756,065902621073 12/11/2019 00:00:00;2756,065902621073 13/11/2019 00:00:00;2757,953014869542 13/11/2019 00:00:00;2757,953014869542 13/11/2019 00:00:00;2757,953014869542 14/11/2019 00:00:00;2751,778875882701 14/11/2019 00:00:00;2751,778875882701 14/11/2019 00:00:00;2751,778875882701 15/11/2019 00:00:00;2773,634507412533 15/11/2019 00:00:00;2773,634507412533 15/11/2019 00:00:00;2773,634507412533 18/11/2019 00:00:00;2774,516527267796 18/11/2019 00:00:00;2774,516527267796 18/11/2019 00:00:00;2774,516527267796 19/11/2019 00:00:00;2778,024094599190 19/11/2019 00:00:00;2778,024094599190 19/11/2019 00:00:00;2778,024094599190 20/11/2019 00:00:00;2780,444521178749 20/11/2019 00:00:00;2780,444521178749 20/11/2019 00:00:00;2780,444521178749 21/11/2019 00:00:00;2764,075873632240 21/11/2019 00:00:00;2764,075873632240 21/11/2019 00:00:00;2764,075873632240 22/11/2019 00:00:00;2772,967864498670 22/11/2019 00:00:00;2772,967864498670 22/11/2019 00:00:00;2772,967864498670 25/11/2019 00:00:00;2803,028331891414 25/11/2019 00:00:00;2803,028331891414 25/11/2019 00:00:00;2803,028331891414 26/11/2019 00:00:00;2814,474077920176 26/11/2019 00:00:00;2814,474077920176 26/11/2019 00:00:00;2814,474077920176 27/11/2019 00:00:00;2811,889554623358 27/11/2019 00:00:00;2811,889554623358 27/11/2019 00:00:00;2811,889554623358 28/11/2019 00:00:00;2802,453993381009 28/11/2019 00:00:00;2802,453993381009 28/11/2019 00:00:00;2802,453993381009 29/11/2019 00:00:00;2797,008033577002 29/11/2019 00:00:00;2797,008033577002 29/11/2019 00:00:00;2797,008033577002 02/12/2019 00:00:00;2749,932787813544 02/12/2019 00:00:00;2749,932787813544 02/12/2019 00:00:00;2749,932787813544 03/12/2019 00:00:00;2753,532659548397 03/12/2019 00:00:00;2753,532659548397 03/12/2019 00:00:00;2753,532659548397 04/12/2019 00:00:00;2775,213938316141 04/12/2019 00:00:00;2775,213938316141 04/12/2019 00:00:00;2775,213938316141 05/12/2019 00:00:00;2787,018645913906 05/12/2019 00:00:00;2787,018645913906 05/12/2019 00:00:00;2787,018645913906 06/12/2019 00:00:00;2786,936597555276 06/12/2019 00:00:00;2786,936597555276 06/12/2019 00:00:00;2786,936597555276 09/12/2019 00:00:00;2777,193354968068 09/12/2019 00:00:00;2777,193354968068 09/12/2019 00:00:00;2777,193354968068 10/12/2019 00:00:00;2776,577992278350 10/12/2019 00:00:00;2776,577992278350 10/12/2019 00:00:00;2776,577992278350 11/12/2019 00:00:00;2784,628987468832 11/12/2019 00:00:00;2784,628987468832 11/12/2019 00:00:00;2784,628987468832 12/12/2019 00:00:00;2790,474933021157 12/12/2019 00:00:00;2790,474933021157 12/12/2019 00:00:00;2790,474933021157 13/12/2019 00:00:00;2798,915657915127 13/12/2019 00:00:00;2798,915657915127 13/12/2019 00:00:00;2798,915657915127 16/12/2019 00:00:00;2818,514959582658 16/12/2019 00:00:00;2818,514959582658 16/12/2019 00:00:00;2818,514959582658 17/12/2019 00:00:00;2812,217748057873 17/12/2019 00:00:00;2812,217748057873 17/12/2019 00:00:00;2812,217748057873 18/12/2019 00:00:00;2802,638602187923 18/12/2019 00:00:00;2802,638602187923 18/12/2019 00:00:00;2802,638602187923 19/12/2019 00:00:00;2813,079255823479 19/12/2019 00:00:00;2813,079255823479 19/12/2019 00:00:00;2813,079255823479 20/12/2019 00:00:00;2826,832611938684 20/12/2019 00:00:00;2826,832611938684 20/12/2019 00:00:00;2826,832611938684 23/12/2019 00:00:00;2826,319809697252 23/12/2019 00:00:00;2826,319809697252 23/12/2019 00:00:00;2826,319809697252 24/12/2019 00:00:00;2828,555627469896 24/12/2019 00:00:00;2828,555627469896 24/12/2019 00:00:00;2828,555627469896 27/12/2019 00:00:00;2832,145243159919 27/12/2019 00:00:00;2832,145243159919 27/12/2019 00:00:00;2832,145243159919 30/12/2019 00:00:00;2807,828160871214 30/12/2019 00:00:00;2807,828160871214 30/12/2019 00:00:00;2807,828160871214 31/12/2019 00:00:00;2807,274334450468 31/12/2019 00:00:00;2807,274334450468 31/12/2019 00:00:00;2807,274334450468 02/01/2020 00:00:00;2828,463323066437 02/01/2020 00:00:00;2828,463323066437 02/01/2020 00:00:00;2828,463323066437 03/01/2020 00:00:00;2819,427747572405 03/01/2020 00:00:00;2819,427747572405 03/01/2020 00:00:00;2819,427747572405 06/01/2020 00:00:00;2800,002798666961 06/01/2020 00:00:00;2800,002798666961 06/01/2020 00:00:00;2800,002798666961 07/01/2020 00:00:00;2836,432269898290 07/01/2020 00:00:00;2836,432269898290 07/01/2020 00:00:00;2836,432269898290 08/01/2020 00:00:00;2849,303606158233 08/01/2020 00:00:00;2849,303606158233 08/01/2020 00:00:00;2849,303606158233 09/01/2020 00:00:00;2849,344630337547 09/01/2020 00:00:00;2849,344630337547 09/01/2020 00:00:00;2849,344630337547 10/01/2020 00:00:00;2837,355313932867 10/01/2020 00:00:00;2837,355313932867 10/01/2020 00:00:00;2837,355313932867 13/01/2020 00:00:00;2838,432198639874 13/01/2020 00:00:00;2838,432198639874 13/01/2020 00:00:00;2838,432198639874 14/01/2020 00:00:00;2840,483407605602 14/01/2020 00:00:00;2840,483407605602 14/01/2020 00:00:00;2840,483407605602 15/01/2020 00:00:00;2854,082923048378 15/01/2020 00:00:00;2854,082923048378 15/01/2020 00:00:00;2854,082923048378 16/01/2020 00:00:00;2857,836635455660 16/01/2020 00:00:00;2857,836635455660 16/01/2020 00:00:00;2857,836635455660 17/01/2020 00:00:00;2873,405311505535 17/01/2020 00:00:00;2873,405311505535 17/01/2020 00:00:00;2873,405311505535 20/01/2020 00:00:00;2885,045922386041 20/01/2020 00:00:00;2885,045922386041 20/01/2020 00:00:00;2885,045922386041 21/01/2020 00:00:00;2874,318099495284 21/01/2020 00:00:00;2874,318099495284 21/01/2020 00:00:00;2874,318099495284 22/01/2020 00:00:00;2872,574571874415 22/01/2020 00:00:00;2872,574571874415 22/01/2020 00:00:00;2872,574571874415 23/01/2020 00:00:00;2865,692765794398 23/01/2020 00:00:00;2865,692765794398 23/01/2020 00:00:00;2865,692765794398 24/01/2020 00:00:00;2864,277431608045 24/01/2020 00:00:00;2864,277431608045 24/01/2020 00:00:00;2864,277431608045 27/01/2020 00:00:00;2814,802271354686 27/01/2020 00:00:00;2814,802271354686 27/01/2020 00:00:00;2814,802271354686 28/01/2020 00:00:00;2839,293706405478 28/01/2020 00:00:00;2839,293706405478 28/01/2020 00:00:00;2839,293706405478 29/01/2020 00:00:00;2862,913377645836 29/01/2020 00:00:00;2862,913377645836 29/01/2020 00:00:00;2862,913377645836 30/01/2020 00:00:00;2835,734858849940 30/01/2020 00:00:00;2835,734858849940 30/01/2020 00:00:00;2835,734858849940 31/01/2020 00:00:00;2812,966439330359 31/01/2020 00:00:00;2812,966439330359 31/01/2020 00:00:00;2812,966439330359 03/02/2020 00:00:00;2854,739309917409 03/02/2020 00:00:00;2854,739309917409 03/02/2020 00:00:00;2854,739309917409 04/02/2020 00:00:00;2877,456449212846 04/02/2020 00:00:00;2877,456449212846 04/02/2020 00:00:00;2877,456449212846 05/02/2020 00:00:00;2897,548041032151 05/02/2020 00:00:00;2897,548041032151 05/02/2020 00:00:00;2897,548041032151 06/02/2020 00:00:00;2909,342492585087 06/02/2020 00:00:00;2909,342492585087 06/02/2020 00:00:00;2909,342492585087 07/02/2020 00:00:00;2884,830545444638 07/02/2020 00:00:00;2884,830545444638 07/02/2020 00:00:00;2884,830545444638 10/02/2020 00:00:00;2893,158453845493 10/02/2020 00:00:00;2893,158453845493 10/02/2020 00:00:00;2893,158453845493 11/02/2020 00:00:00;2905,301610922603 11/02/2020 00:00:00;2905,301610922603 11/02/2020 00:00:00;2905,301610922603 12/02/2020 00:00:00;2928,377711787042 12/02/2020 00:00:00;2928,377711787042 12/02/2020 00:00:00;2928,377711787042 13/02/2020 00:00:00;2925,844468714368 13/02/2020 00:00:00;2925,844468714368 13/02/2020 00:00:00;2925,844468714368 14/02/2020 00:00:00;2933,044212184073 14/02/2020 00:00:00;2933,044212184073 14/02/2020 00:00:00;2933,044212184073 17/02/2020 00:00:00;2948,469303606347 17/02/2020 00:00:00;2948,469303606347 17/02/2020 00:00:00;2948,469303606347 18/02/2020 00:00:00;2943,238720743741 18/02/2020 00:00:00;2943,238720743741 18/02/2020 00:00:00;2943,238720743741 19/02/2020 00:00:00;2944,654054930093 19/02/2020 00:00:00;2944,654054930093 19/02/2020 00:00:00;2944,654054930093 20/02/2020 00:00:00;2925,547043414337 20/02/2020 00:00:00;2925,547043414337 20/02/2020 00:00:00;2925,547043414337 21/02/2020 00:00:00;2930,336616349312 21/02/2020 00:00:00;2930,336616349312 21/02/2020 00:00:00;2930,336616349312 24/02/2020 00:00:00;2834,914375263647 24/02/2020 00:00:00;2834,914375263647 24/02/2020 00:00:00;2834,914375263647 25/02/2020 00:00:00;2784,290537989480 25/02/2020 00:00:00;2784,290537989480 25/02/2020 00:00:00;2784,290537989480 26/02/2020 00:00:00;2778,290751764726 26/02/2020 00:00:00;2778,290751764726 26/02/2020 00:00:00;2778,290751764726 27/02/2020 00:00:00;2713,380244044264 27/02/2020 00:00:00;2713,380244044264 27/02/2020 00:00:00;2713,380244044264 28/02/2020 00:00:00;2661,412864897546 28/02/2020 00:00:00;2661,412864897546 28/02/2020 00:00:00;2661,412864897546 02/03/2020 00:00:00;2641,280248898926 02/03/2020 00:00:00;2641,280248898926 02/03/2020 00:00:00;2641,280248898926 03/03/2020 00:00:00;2669,710005163915 03/03/2020 00:00:00;2669,710005163915 03/03/2020 00:00:00;2669,710005163915 04/03/2020 00:00:00;2676,520018930132 04/03/2020 00:00:00;2676,520018930132 04/03/2020 00:00:00;2676,520018930132 05/03/2020 00:00:00;2625,034673890360 05/03/2020 00:00:00;2625,034673890360 05/03/2020 00:00:00;2625,034673890360 06/03/2020 00:00:00;2540,545376592025 06/03/2020 00:00:00;2540,545376592025 06/03/2020 00:00:00;2540,545376592025 09/03/2020 00:00:00;2396,386410480663 09/03/2020 00:00:00;2396,386410480663 09/03/2020 00:00:00;2396,386410480663 10/03/2020 00:00:00;2383,145856606889 10/03/2020 00:00:00;2383,145856606889 10/03/2020 00:00:00;2383,145856606889 11/03/2020 00:00:00;2348,377864637800 11/03/2020 00:00:00;2348,377864637800 11/03/2020 00:00:00;2348,377864637800 12/03/2020 00:00:00;2108,642816768345 12/03/2020 00:00:00;2108,642816768345 12/03/2020 00:00:00;2108,642816768345 13/03/2020 00:00:00;2120,139843021250 13/03/2020 00:00:00;2120,139843021250 13/03/2020 00:00:00;2120,139843021250 16/03/2020 00:00:00;1968,073466347007 16/03/2020 00:00:00;1968,073466347007 16/03/2020 00:00:00;1968,073466347007 17/03/2020 00:00:00;1937,079698874857 17/03/2020 00:00:00;1937,079698874857 17/03/2020 00:00:00;1937,079698874857 18/03/2020 00:00:00;1837,431967319793 18/03/2020 00:00:00;1837,431967319793 18/03/2020 00:00:00;1837,431967319793 19/03/2020 00:00:00;1874,476801240840 19/03/2020 00:00:00;1874,476801240840 19/03/2020 00:00:00;1874,476801240840 20/03/2020 00:00:00;1984,011360010713 20/03/2020 00:00:00;1984,011360010713 20/03/2020 00:00:00;1984,011360010713 23/03/2020 00:00:00;1920,834123866292 23/03/2020 00:00:00;1920,834123866292 23/03/2020 00:00:00;1920,834123866292 24/03/2020 00:00:00;2052,860188945372 24/03/2020 00:00:00;2052,860188945372 24/03/2020 00:00:00;2052,860188945372 25/03/2020 00:00:00;2110,119687223668 25/03/2020 00:00:00;2110,119687223668 25/03/2020 00:00:00;2110,119687223668 26/03/2020 00:00:00;2167,502258039907 26/03/2020 00:00:00;2167,502258039907 26/03/2020 00:00:00;2167,502258039907 27/03/2020 00:00:00;2104,858336226575 27/03/2020 00:00:00;2104,858336226575 27/03/2020 00:00:00;2104,858336226575 30/03/2020 00:00:00;2093,771551766815 30/03/2020 00:00:00;2093,771551766815 30/03/2020 00:00:00;2093,771551766815 31/03/2020 00:00:00;2136,149528998755 31/03/2020 00:00:00;2136,149528998755 31/03/2020 00:00:00;2136,149528998755 01/04/2020 00:00:00;2077,228551458219 01/04/2020 00:00:00;2077,228551458219 01/04/2020 00:00:00;2077,228551458219 02/04/2020 00:00:00;2057,239520087200 02/04/2020 00:00:00;2057,239520087200 02/04/2020 00:00:00;2057,239520087200 03/04/2020 00:00:00;2001,805597788402 03/04/2020 00:00:00;2001,805597788402 03/04/2020 00:00:00;2001,805597788402 06/04/2020 00:00:00;2122,355148704234 06/04/2020 00:00:00;2122,355148704234 06/04/2020 00:00:00;2122,355148704234 07/04/2020 00:00:00;2185,778529924542 07/04/2020 00:00:00;2185,778529924542 07/04/2020 00:00:00;2185,778529924542 08/04/2020 00:00:00;2212,536550882463 08/04/2020 00:00:00;2212,536550882463 08/04/2020 00:00:00;2212,536550882463 09/04/2020 00:00:00;2276,513758523518 09/04/2020 00:00:00;2276,513758523518 09/04/2020 00:00:00;2276,513758523518 14/04/2020 00:00:00;2267,437158850172 14/04/2020 00:00:00;2267,437158850172 14/04/2020 00:00:00;2267,437158850172 15/04/2020 00:00:00;2165,276696312091 15/04/2020 00:00:00;2165,276696312091 15/04/2020 00:00:00;2165,276696312091 16/04/2020 00:00:00;2169,707307678063 16/04/2020 00:00:00;2169,707307678063 16/04/2020 00:00:00;2169,707307678063 17/04/2020 00:00:00;2256,883688721501 17/04/2020 00:00:00;2256,883688721501 17/04/2020 00:00:00;2256,883688721501 20/04/2020 00:00:00;2265,898752125875 20/04/2020 00:00:00;2265,898752125875 20/04/2020 00:00:00;2265,898752125875 21/04/2020 00:00:00;2203,624047926374 21/04/2020 00:00:00;2203,624047926374 21/04/2020 00:00:00;2203,624047926374 22/04/2020 00:00:00;2226,997574090844 22/04/2020 00:00:00;2226,997574090844 22/04/2020 00:00:00;2226,997574090844 23/04/2020 00:00:00;2267,355110491542 23/04/2020 00:00:00;2267,355110491542 23/04/2020 00:00:00;2267,355110491542 24/04/2020 00:00:00;2253,970971990167 24/04/2020 00:00:00;2253,970971990167 24/04/2020 00:00:00;2253,970971990167 27/04/2020 00:00:00;2296,892519598024 27/04/2020 00:00:00;2296,892519598024 27/04/2020 00:00:00;2296,892519598024 28/04/2020 00:00:00;2311,015093327061 28/04/2020 00:00:00;2311,015093327061 28/04/2020 00:00:00;2311,015093327061 29/04/2020 00:00:00;2366,551576074145 29/04/2020 00:00:00;2366,551576074145 29/04/2020 00:00:00;2366,551576074145 30/04/2020 00:00:00;2330,665675218735 30/04/2020 00:00:00;2330,665675218735 30/04/2020 00:00:00;2330,665675218735 04/05/2020 00:00:00;2242,217544616545 04/05/2020 00:00:00;2242,217544616545 04/05/2020 00:00:00;2242,217544616545 05/05/2020 00:00:00;2298,861680205122 05/05/2020 00:00:00;2298,861680205122 05/05/2020 00:00:00;2298,861680205122 06/05/2020 00:00:00;2283,621197589763 06/05/2020 00:00:00;2283,621197589763 06/05/2020 00:00:00;2283,621197589763 07/05/2020 00:00:00;2316,143115741380 07/05/2020 00:00:00;2316,143115741380 07/05/2020 00:00:00;2316,143115741380 11/05/2020 00:00:00;2333,547623815582 11/05/2020 00:00:00;2333,547623815582 11/05/2020 00:00:00;2333,547623815582 12/05/2020 00:00:00;2341,321705795690 12/05/2020 00:00:00;2341,321705795690 12/05/2020 00:00:00;2341,321705795690 13/05/2020 00:00:00;2299,784724239699 13/05/2020 00:00:00;2299,784724239699 13/05/2020 00:00:00;2299,784724239699 14/05/2020 00:00:00;2243,920048058098 14/05/2020 00:00:00;2243,920048058098 14/05/2020 00:00:00;2243,920048058098 15/05/2020 00:00:00;2270,524228343589 15/05/2020 00:00:00;2270,524228343589 15/05/2020 00:00:00;2270,524228343589 18/05/2020 00:00:00;2377,874249564962 18/05/2020 00:00:00;2377,874249564962 18/05/2020 00:00:00;2377,874249564962 19/05/2020 00:00:00;2329,373413570324 19/05/2020 00:00:00;2329,373413570324 19/05/2020 00:00:00;2329,373413570324 20/05/2020 00:00:00;2340,121748550739 20/05/2020 00:00:00;2340,121748550739 20/05/2020 00:00:00;2340,121748550739 22/05/2020 00:00:00;2339,742274892079 22/05/2020 00:00:00;2339,742274892079 22/05/2020 00:00:00;2339,742274892079 25/05/2020 00:00:00;2406,550150905839 25/05/2020 00:00:00;2406,550150905839 25/05/2020 00:00:00;2406,550150905839 26/05/2020 00:00:00;2441,779664892216 26/05/2020 00:00:00;2441,779664892216 26/05/2020 00:00:00;2441,779664892216 27/05/2020 00:00:00;2415,411373637783 27/05/2020 00:00:00;2415,411373637783 27/05/2020 00:00:00;2415,411373637783 28/05/2020 00:00:00;2455,266363841877 28/05/2020 00:00:00;2455,266363841877 28/05/2020 00:00:00;2455,266363841877 29/05/2020 00:00:00;2431,123634315259 29/05/2020 00:00:00;2431,123634315259 29/05/2020 00:00:00;2431,123634315259 02/06/2020 00:00:00;2508,741381578405 02/06/2020 00:00:00;2508,741381578405 02/06/2020 00:00:00;2508,741381578405 03/06/2020 00:00:00;2564,318888504804 03/06/2020 00:00:00;2564,318888504804 03/06/2020 00:00:00;2564,318888504804 04/06/2020 00:00:00;2561,067722294125 04/06/2020 00:00:00;2561,067722294125 04/06/2020 00:00:00;2561,067722294125 05/06/2020 00:00:00;2607,435300964405 05/06/2020 00:00:00;2607,435300964405 05/06/2020 00:00:00;2607,435300964405 08/06/2020 00:00:00;2581,425971278974 08/06/2020 00:00:00;2581,425971278974 08/06/2020 00:00:00;2581,425971278974 09/06/2020 00:00:00;2552,544949041524 09/06/2020 00:00:00;2552,544949041524 09/06/2020 00:00:00;2552,544949041524 10/06/2020 00:00:00;2548,391250885925 10/06/2020 00:00:00;2548,391250885925 10/06/2020 00:00:00;2548,391250885925 11/06/2020 00:00:00;2444,035994754515 11/06/2020 00:00:00;2444,035994754515 11/06/2020 00:00:00;2444,035994754515 12/06/2020 00:00:00;2457,348340942090 12/06/2020 00:00:00;2457,348340942090 12/06/2020 00:00:00;2457,348340942090 15/06/2020 00:00:00;2462,794300746097 15/06/2020 00:00:00;2462,794300746097 15/06/2020 00:00:00;2462,794300746097 16/06/2020 00:00:00;2508,772149712889 16/06/2020 00:00:00;2508,772149712889 16/06/2020 00:00:00;2508,772149712889 17/06/2020 00:00:00;2531,694409904899 17/06/2020 00:00:00;2531,694409904899 17/06/2020 00:00:00;2531,694409904899 18/06/2020 00:00:00;2523,602390535102 18/06/2020 00:00:00;2523,602390535102 18/06/2020 00:00:00;2523,602390535102 19/06/2020 00:00:00;2515,582163479105 19/06/2020 00:00:00;2515,582163479105 19/06/2020 00:00:00;2515,582163479105 22/06/2020 00:00:00;2494,649575983851 22/06/2020 00:00:00;2494,649575983851 22/06/2020 00:00:00;2494,649575983851 23/06/2020 00:00:00;2520,484552907195 23/06/2020 00:00:00;2520,484552907195 23/06/2020 00:00:00;2520,484552907195 24/06/2020 00:00:00;2454,281783538325 24/06/2020 00:00:00;2454,281783538325 24/06/2020 00:00:00;2454,281783538325 25/06/2020 00:00:00;2486,711397286484 25/06/2020 00:00:00;2486,711397286484 25/06/2020 00:00:00;2486,711397286484 26/06/2020 00:00:00;2496,270031066776 26/06/2020 00:00:00;2496,270031066776 26/06/2020 00:00:00;2496,270031066776 29/06/2020 00:00:00;2508,351651874913 29/06/2020 00:00:00;2508,351651874913 29/06/2020 00:00:00;2508,351651874913 30/06/2020 00:00:00;2521,797326645260 30/06/2020 00:00:00;2521,797326645260 30/06/2020 00:00:00;2521,797326645260 01/07/2020 00:00:00;2521,735790376288 01/07/2020 00:00:00;2521,735790376288 01/07/2020 00:00:00;2521,735790376288 02/07/2020 00:00:00;2560,042117811257 02/07/2020 00:00:00;2560,042117811257 02/07/2020 00:00:00;2560,042117811257 03/07/2020 00:00:00;2546,134921023622 03/07/2020 00:00:00;2546,134921023622 03/07/2020 00:00:00;2546,134921023622 06/07/2020 00:00:00;2585,271988089711 06/07/2020 00:00:00;2585,271988089711 06/07/2020 00:00:00;2585,271988089711 07/07/2020 00:00:00;2578,205573202778 07/07/2020 00:00:00;2578,205573202778 07/07/2020 00:00:00;2578,205573202778 08/07/2020 00:00:00;2552,052658889747 08/07/2020 00:00:00;2552,052658889747 08/07/2020 00:00:00;2552,052658889747 09/07/2020 00:00:00;2525,725391814628 09/07/2020 00:00:00;2525,725391814628 09/07/2020 00:00:00;2525,725391814628 10/07/2020 00:00:00;2562,759969690846 10/07/2020 00:00:00;2562,759969690846 10/07/2020 00:00:00;2562,759969690846 13/07/2020 00:00:00;2592,615316187016 13/07/2020 00:00:00;2592,615316187016 13/07/2020 00:00:00;2592,615316187016 15/07/2020 00:00:00;2607,025059171255 15/07/2020 00:00:00;2607,025059171255 15/07/2020 00:00:00;2607,025059171255 16/07/2020 00:00:00;2599,794547567064 16/07/2020 00:00:00;2599,794547567064 16/07/2020 00:00:00;2599,794547567064 17/07/2020 00:00:00;2592,584548052530 17/07/2020 00:00:00;2592,584548052530 17/07/2020 00:00:00;2592,584548052530 20/07/2020 00:00:00;2610,973636430281 20/07/2020 00:00:00;2610,973636430281 20/07/2020 00:00:00;2610,973636430281 21/07/2020 00:00:00;2619,229752517336 21/07/2020 00:00:00;2619,229752517336 21/07/2020 00:00:00;2619,229752517336 22/07/2020 00:00:00;2618,091331541357 22/07/2020 00:00:00;2618,091331541357 22/07/2020 00:00:00;2618,091331541357 23/07/2020 00:00:00;2632,398514077309 23/07/2020 00:00:00;2632,398514077309 23/07/2020 00:00:00;2632,398514077309 24/07/2020 00:00:00;2585,887350779427 24/07/2020 00:00:00;2585,887350779427 24/07/2020 00:00:00;2585,887350779427 27/07/2020 00:00:00;2587,230892651979 27/07/2020 00:00:00;2587,230892651979 27/07/2020 00:00:00;2587,230892651979 28/07/2020 00:00:00;2584,943794655192 28/07/2020 00:00:00;2584,943794655192 28/07/2020 00:00:00;2584,943794655192 29/07/2020 00:00:00;2595,353680156261 29/07/2020 00:00:00;2595,353680156261 29/07/2020 00:00:00;2595,353680156261 30/07/2020 00:00:00;2563,026626856389 30/07/2020 00:00:00;2563,026626856389 30/07/2020 00:00:00;2563,026626856389 31/07/2020 00:00:00;2552,370596279432 31/07/2020 00:00:00;2552,370596279432 31/07/2020 00:00:00;2552,370596279432 03/08/2020 00:00:00;2587,661646534781 03/08/2020 00:00:00;2587,661646534781 03/08/2020 00:00:00;2587,661646534781 04/08/2020 00:00:00;2586,318104662229 04/08/2020 00:00:00;2586,318104662229 04/08/2020 00:00:00;2586,318104662229 05/08/2020 00:00:00;2614,665812568589 05/08/2020 00:00:00;2614,665812568589 05/08/2020 00:00:00;2614,665812568589 06/08/2020 00:00:00;2630,644730411610 06/08/2020 00:00:00;2630,644730411610 06/08/2020 00:00:00;2630,644730411610 07/08/2020 00:00:00;2632,275441539363 07/08/2020 00:00:00;2632,275441539363 07/08/2020 00:00:00;2632,275441539363 10/08/2020 00:00:00;2631,762639297931 10/08/2020 00:00:00;2631,762639297931 10/08/2020 00:00:00;2631,762639297931 11/08/2020 00:00:00;2683,627457996362 11/08/2020 00:00:00;2683,627457996362 11/08/2020 00:00:00;2683,627457996362 12/08/2020 00:00:00;2695,668054625185 12/08/2020 00:00:00;2695,668054625185 12/08/2020 00:00:00;2695,668054625185 13/08/2020 00:00:00;2702,344739808630 13/08/2020 00:00:00;2702,344739808630 13/08/2020 00:00:00;2702,344739808630 14/08/2020 00:00:00;2665,033248722038 14/08/2020 00:00:00;2665,033248722038 14/08/2020 00:00:00;2665,033248722038 17/08/2020 00:00:00;2682,940302992843 17/08/2020 00:00:00;2682,940302992843 17/08/2020 00:00:00;2682,940302992843 18/08/2020 00:00:00;2661,894899004474 18/08/2020 00:00:00;2661,894899004474 18/08/2020 00:00:00;2661,894899004474 19/08/2020 00:00:00;2670,776633826076 19/08/2020 00:00:00;2670,776633826076 19/08/2020 00:00:00;2670,776633826076 20/08/2020 00:00:00;2642,767375399061 20/08/2020 00:00:00;2642,767375399061 20/08/2020 00:00:00;2642,767375399061 21/08/2020 00:00:00;2641,249480764422 21/08/2020 00:00:00;2641,249480764422 21/08/2020 00:00:00;2641,249480764422 24/08/2020 00:00:00;2675,996960643853 24/08/2020 00:00:00;2675,996960643853 24/08/2020 00:00:00;2675,996960643853 25/08/2020 00:00:00;2689,340074965913 25/08/2020 00:00:00;2689,340074965913 25/08/2020 00:00:00;2689,340074965913 26/08/2020 00:00:00;2711,534155975090 26/08/2020 00:00:00;2711,534155975090 26/08/2020 00:00:00;2711,534155975090 27/08/2020 00:00:00;2676,868724454287 27/08/2020 00:00:00;2676,868724454287 27/08/2020 00:00:00;2676,868724454287 28/08/2020 00:00:00;2678,437899313069 28/08/2020 00:00:00;2678,437899313069 28/08/2020 00:00:00;2678,437899313069 31/08/2020 00:00:00;2661,987203407931 31/08/2020 00:00:00;2661,987203407931 31/08/2020 00:00:00;2661,987203407931 01/09/2020 00:00:00;2663,699962894313 01/09/2020 00:00:00;2663,699962894313 01/09/2020 00:00:00;2663,699962894313 02/09/2020 00:00:00;2700,919149577447 02/09/2020 00:00:00;2700,919149577447 02/09/2020 00:00:00;2700,919149577447 03/09/2020 00:00:00;2660,551357131921 03/09/2020 00:00:00;2660,551357131921 03/09/2020 00:00:00;2660,551357131921 04/09/2020 00:00:00;2638,398300302059 04/09/2020 00:00:00;2638,398300302059 04/09/2020 00:00:00;2638,398300302059 07/09/2020 00:00:00;2685,412009796543 07/09/2020 00:00:00;2685,412009796543 07/09/2020 00:00:00;2685,412009796543 08/09/2020 00:00:00;2650,992723351628 08/09/2020 00:00:00;2650,992723351628 08/09/2020 00:00:00;2650,992723351628 09/09/2020 00:00:00;2677,986633340608 09/09/2020 00:00:00;2677,986633340608 09/09/2020 00:00:00;2677,986633340608 10/09/2020 00:00:00;2680,766021489169 10/09/2020 00:00:00;2680,766021489169 10/09/2020 00:00:00;2680,766021489169 11/09/2020 00:00:00;2677,012309081887 11/09/2020 00:00:00;2677,012309081887 11/09/2020 00:00:00;2677,012309081887 14/09/2020 00:00:00;2699,965337408382 14/09/2020 00:00:00;2699,965337408382 14/09/2020 00:00:00;2699,965337408382 15/09/2020 00:00:00;2700,611468232586 15/09/2020 00:00:00;2700,611468232586 15/09/2020 00:00:00;2700,611468232586 16/09/2020 00:00:00;2708,436830436838 16/09/2020 00:00:00;2708,436830436838 16/09/2020 00:00:00;2708,436830436838 17/09/2020 00:00:00;2693,473261031853 17/09/2020 00:00:00;2693,473261031853 17/09/2020 00:00:00;2693,473261031853 18/09/2020 00:00:00;2673,309876898747 18/09/2020 00:00:00;2673,309876898747 18/09/2020 00:00:00;2673,309876898747 21/09/2020 00:00:00;2595,517776873514 21/09/2020 00:00:00;2595,517776873514 21/09/2020 00:00:00;2595,517776873514 22/09/2020 00:00:00;2595,148559259683 22/09/2020 00:00:00;2595,148559259683 22/09/2020 00:00:00;2595,148559259683 23/09/2020 00:00:00;2603,353395122595 23/09/2020 00:00:00;2603,353395122595 23/09/2020 00:00:00;2603,353395122595 24/09/2020 00:00:00;2587,323197055431 24/09/2020 00:00:00;2587,323197055431 24/09/2020 00:00:00;2587,323197055431 25/09/2020 00:00:00;2586,205288169109 25/09/2020 00:00:00;2586,205288169109 25/09/2020 00:00:00;2586,205288169109 28/09/2020 00:00:00;2638,808542095202 28/09/2020 00:00:00;2638,808542095202 28/09/2020 00:00:00;2638,808542095202 29/09/2020 00:00:00;2628,347376369990 29/09/2020 00:00:00;2628,347376369990 29/09/2020 00:00:00;2628,347376369990 30/09/2020 00:00:00;2628,173023607903 30/09/2020 00:00:00;2628,173023607903 30/09/2020 00:00:00;2628,173023607903 01/10/2020 00:00:00;2633,772824084340 01/10/2020 00:00:00;2633,772824084340 01/10/2020 00:00:00;2633,772824084340 02/10/2020 00:00:00;2624,244958438533 02/10/2020 00:00:00;2624,244958438533 02/10/2020 00:00:00;2624,244958438533 05/10/2020 00:00:00;2664,099948642627 05/10/2020 00:00:00;2664,099948642627 05/10/2020 00:00:00;2664,099948642627 06/10/2020 00:00:00;2679,471149991608 06/10/2020 00:00:00;2679,471149991608 06/10/2020 00:00:00;2679,471149991608 07/10/2020 00:00:00;2671,956103562321 07/10/2020 00:00:00;2671,956103562321 07/10/2020 00:00:00;2671,956103562321 08/10/2020 00:00:00;2694,074857237172 08/10/2020 00:00:00;2694,074857237172 08/10/2020 00:00:00;2694,074857237172 09/10/2020 00:00:00;2703,625894968577 09/10/2020 00:00:00;2703,625894968577 09/10/2020 00:00:00;2703,625894968577 12/10/2020 00:00:00;2718,485433581947 12/10/2020 00:00:00;2718,485433581947 12/10/2020 00:00:00;2718,485433581947 13/10/2020 00:00:00;2706,951702750048 13/10/2020 00:00:00;2706,951702750048 13/10/2020 00:00:00;2706,951702750048 14/10/2020 00:00:00;2697,517921062220 14/10/2020 00:00:00;2697,517921062220 14/10/2020 00:00:00;2697,517921062220 15/10/2020 00:00:00;2659,942688915786 15/10/2020 00:00:00;2659,942688915786 15/10/2020 00:00:00;2659,942688915786 16/10/2020 00:00:00;2694,309369324326 16/10/2020 00:00:00;2694,309369324326 16/10/2020 00:00:00;2694,309369324326 19/10/2020 00:00:00;2694,543881411481 19/10/2020 00:00:00;2694,543881411481 19/10/2020 00:00:00;2694,543881411481 20/10/2020 00:00:00;2691,719076725295 20/10/2020 00:00:00;2691,719076725295 20/10/2020 00:00:00;2691,719076725295 21/10/2020 00:00:00;2672,808874788338 21/10/2020 00:00:00;2672,808874788338 21/10/2020 00:00:00;2672,808874788338 22/10/2020 00:00:00;2667,670928151577 22/10/2020 00:00:00;2667,670928151577 22/10/2020 00:00:00;2667,670928151577 23/10/2020 00:00:00;2685,344611810807 23/10/2020 00:00:00;2685,344611810807 23/10/2020 00:00:00;2685,344611810807 26/10/2020 00:00:00;2629,925141759940 26/10/2020 00:00:00;2629,925141759940 26/10/2020 00:00:00;2629,925141759940 27/10/2020 00:00:00;2584,898821026171 27/10/2020 00:00:00;2584,898821026171 27/10/2020 00:00:00;2584,898821026171 28/10/2020 00:00:00;2515,920288481611 28/10/2020 00:00:00;2515,920288481611 28/10/2020 00:00:00;2515,920288481611 29/10/2020 00:00:00;2518,510581080642 29/10/2020 00:00:00;2518,510581080642 29/10/2020 00:00:00;2518,510581080642 30/10/2020 00:00:00;2518,478602159666 30/10/2020 00:00:00;2518,478602159666 30/10/2020 00:00:00;2518,478602159666 02/11/2020 00:00:00;2526,324097439035 02/11/2020 00:00:00;2526,324097439035 02/11/2020 00:00:00;2526,324097439035 03/11/2020 00:00:00;2573,066620265166 03/11/2020 00:00:00;2573,066620265166 03/11/2020 00:00:00;2573,066620265166 04/11/2020 00:00:00;2617,911727113405 04/11/2020 00:00:00;2617,911727113405 04/11/2020 00:00:00;2617,911727113405 05/11/2020 00:00:00;2658,514297112204 05/11/2020 00:00:00;2658,514297112204 05/11/2020 00:00:00;2658,514297112204 06/11/2020 00:00:00;2657,832080131389 06/11/2020 00:00:00;2657,832080131389 06/11/2020 00:00:00;2657,832080131389 09/11/2020 00:00:00;2782,272721288117 09/11/2020 00:00:00;2782,272721288117 09/11/2020 00:00:00;2782,272721288117 10/11/2020 00:00:00;2810,019765054689 10/11/2020 00:00:00;2810,019765054689 10/11/2020 00:00:00;2810,019765054689 12/11/2020 00:00:00;2789,937002681956 12/11/2020 00:00:00;2789,937002681956 12/11/2020 00:00:00;2789,937002681956 13/11/2020 00:00:00;2804,338176761341 13/11/2020 00:00:00;2804,338176761341 13/11/2020 00:00:00;2804,338176761341 16/11/2020 00:00:00;2859,011471989442 16/11/2020 00:00:00;2859,011471989442 16/11/2020 00:00:00;2859,011471989442 17/11/2020 00:00:00;2865,364617623279 17/11/2020 00:00:00;2865,364617623279 17/11/2020 00:00:00;2865,364617623279 18/11/2020 00:00:00;2876,418664640542 18/11/2020 00:00:00;2876,418664640542 18/11/2020 00:00:00;2876,418664640542 19/11/2020 00:00:00;2863,541819127664 19/11/2020 00:00:00;2863,541819127664 19/11/2020 00:00:00;2863,541819127664 20/11/2020 00:00:00;2865,428575465230 20/11/2020 00:00:00;2865,428575465230 20/11/2020 00:00:00;2865,428575465230 23/11/2020 00:00:00;2856,101390180654 23/11/2020 00:00:00;2856,101390180654 23/11/2020 00:00:00;2856,101390180654 24/11/2020 00:00:00;2878,412017381359 24/11/2020 00:00:00;2878,412017381359 24/11/2020 00:00:00;2878,412017381359 25/11/2020 00:00:00;2890,212239221388 25/11/2020 00:00:00;2890,212239221388 25/11/2020 00:00:00;2890,212239221388 26/11/2020 00:00:00;2890,500049510169 26/11/2020 00:00:00;2890,500049510169 26/11/2020 00:00:00;2890,500049510169 27/11/2020 00:00:00;2920,912003358048 27/11/2020 00:00:00;2920,912003358048 27/11/2020 00:00:00;2920,912003358048 30/11/2020 00:00:00;2893,900474773917 30/11/2020 00:00:00;2893,900474773917 30/11/2020 00:00:00;2893,900474773917 01/12/2020 00:00:00;2911,563498792822 01/12/2020 00:00:00;2911,563498792822 01/12/2020 00:00:00;2911,563498792822 02/12/2020 00:00:00;2885,735190284791 02/12/2020 00:00:00;2885,735190284791 02/12/2020 00:00:00;2885,735190284791 03/12/2020 00:00:00;2876,951646656801 03/12/2020 00:00:00;2876,951646656801 03/12/2020 00:00:00;2876,951646656801 04/12/2020 00:00:00;2896,266914926117 04/12/2020 00:00:00;2896,266914926117 04/12/2020 00:00:00;2896,266914926117 07/12/2020 00:00:00;2886,577301870483 07/12/2020 00:00:00;2886,577301870483 07/12/2020 00:00:00;2886,577301870483 08/12/2020 00:00:00;2897,652668168397 08/12/2020 00:00:00;2897,652668168397 08/12/2020 00:00:00;2897,652668168397 09/12/2020 00:00:00;2871,078184837600 09/12/2020 00:00:00;2871,078184837600 09/12/2020 00:00:00;2871,078184837600 10/12/2020 00:00:00;2863,467201645386 10/12/2020 00:00:00;2863,467201645386 10/12/2020 00:00:00;2863,467201645386 11/12/2020 00:00:00;2862,561132217741 11/12/2020 00:00:00;2862,561132217741 11/12/2020 00:00:00;2862,561132217741 14/12/2020 00:00:00;2878,262782416804 14/12/2020 00:00:00;2878,262782416804 14/12/2020 00:00:00;2878,262782416804 15/12/2020 00:00:00;2891,001052605453 15/12/2020 00:00:00;2891,001052605453 15/12/2020 00:00:00;2891,001052605453 16/12/2020 00:00:00;2910,348299795744 16/12/2020 00:00:00;2910,348299795744 16/12/2020 00:00:00;2910,348299795744 17/12/2020 00:00:00;2916,573529745678 17/12/2020 00:00:00;2916,573529745678 17/12/2020 00:00:00;2916,573529745678 18/12/2020 00:00:00;2922,724142213335 18/12/2020 00:00:00;2922,724142213335 18/12/2020 00:00:00;2922,724142213335 21/12/2020 00:00:00;2877,079562340703 21/12/2020 00:00:00;2877,079562340703 21/12/2020 00:00:00;2877,079562340703 22/12/2020 00:00:00;2908,301648853299 22/12/2020 00:00:00;2908,301648853299 22/12/2020 00:00:00;2908,301648853299 23/12/2020 00:00:00;2927,457022517736 23/12/2020 00:00:00;2927,457022517736 23/12/2020 00:00:00;2927,457022517736 24/12/2020 00:00:00;2928,864095040666 24/12/2020 00:00:00;2928,864095040666 24/12/2020 00:00:00;2928,864095040666 28/12/2020 00:00:00;2937,551701905728 28/12/2020 00:00:00;2937,551701905728 28/12/2020 00:00:00;2937,551701905728 29/12/2020 00:00:00;2944,448489196151 29/12/2020 00:00:00;2944,448489196151 29/12/2020 00:00:00;2944,448489196151 30/12/2020 00:00:00;2942,380518973057 30/12/2020 00:00:00;2942,380518973057 30/12/2020 00:00:00;2942,380518973057 31/12/2020 00:00:00;2918,822713854300 31/12/2020 00:00:00;2918,822713854300 31/12/2020 00:00:00;2918,822713854300 04/01/2021 00:00:00;2951,888918143161 04/01/2021 00:00:00;2951,888918143161 04/01/2021 00:00:00;2951,888918143161 05/01/2021 00:00:00;2950,737676988036 05/01/2021 00:00:00;2950,737676988036 05/01/2021 00:00:00;2950,737676988036 06/01/2021 00:00:00;2945,429176106072 06/01/2021 00:00:00;2945,429176106072 06/01/2021 00:00:00;2945,429176106072 07/01/2021 00:00:00;2949,234667702178 07/01/2021 00:00:00;2949,234667702178 07/01/2021 00:00:00;2949,234667702178 08/01/2021 00:00:00;2994,005157068141 08/01/2021 00:00:00;2994,005157068141 08/01/2021 00:00:00;2994,005157068141 11/01/2021 00:00:00;2973,730521169555 11/01/2021 00:00:00;2973,730521169555 11/01/2021 00:00:00;2973,730521169555 12/01/2021 00:00:00;2976,960392188099 12/01/2021 00:00:00;2976,960392188099 12/01/2021 00:00:00;2976,960392188099 13/01/2021 00:00:00;2975,382765419965 13/01/2021 00:00:00;2975,382765419965 13/01/2021 00:00:00;2975,382765419965 14/01/2021 00:00:00;3003,268384510765 14/01/2021 00:00:00;3003,268384510765 14/01/2021 00:00:00;3003,268384510765 15/01/2021 00:00:00;2979,124299174121 15/01/2021 00:00:00;2979,124299174121 15/01/2021 00:00:00;2979,124299174121 18/01/2021 00:00:00;2987,897183161784 18/01/2021 00:00:00;2987,897183161784 18/01/2021 00:00:00;2987,897183161784 19/01/2021 00:00:00;3003,300363431740 19/01/2021 00:00:00;3003,300363431740 19/01/2021 00:00:00;3003,300363431740 20/01/2021 00:00:00;3038,327941540444 20/01/2021 00:00:00;3038,327941540444 20/01/2021 00:00:00;3038,327941540444 21/01/2021 00:00:00;3038,573113267924 21/01/2021 00:00:00;3038,573113267924 21/01/2021 00:00:00;3038,573113267924 22/01/2021 00:00:00;3001,765375224907 22/01/2021 00:00:00;3001,765375224907 22/01/2021 00:00:00;3001,765375224907 25/01/2021 00:00:00;2950,609761304131 25/01/2021 00:00:00;2950,609761304131 25/01/2021 00:00:00;2950,609761304131 26/01/2021 00:00:00;2976,587304776715 26/01/2021 00:00:00;2976,587304776715 26/01/2021 00:00:00;2976,587304776715 27/01/2021 00:00:00;2944,874874809157 27/01/2021 00:00:00;2944,874874809157 27/01/2021 00:00:00;2944,874874809157 28/01/2021 00:00:00;2956,238051395852 28/01/2021 00:00:00;2956,238051395852 28/01/2021 00:00:00;2956,238051395852 29/01/2021 00:00:00;2943,307907681348 29/01/2021 00:00:00;2943,307907681348 29/01/2021 00:00:00;2943,307907681348 01/02/2021 00:00:00;2979,198916656395 01/02/2021 00:00:00;2979,198916656395 01/02/2021 00:00:00;2979,198916656395 02/02/2021 00:00:00;3022,210565368696 02/02/2021 00:00:00;3022,210565368696 02/02/2021 00:00:00;3022,210565368696 03/02/2021 00:00:00;3018,970034709826 03/02/2021 00:00:00;3018,970034709826 03/02/2021 00:00:00;3018,970034709826 04/02/2021 00:00:00;3035,034112679946 04/02/2021 00:00:00;3035,034112679946 04/02/2021 00:00:00;3035,034112679946 05/02/2021 00:00:00;3035,758968222062 05/02/2021 00:00:00;3035,758968222062 05/02/2021 00:00:00;3035,758968222062 08/02/2021 00:00:00;3040,331953921585 08/02/2021 00:00:00;3040,331953921585 08/02/2021 00:00:00;3040,331953921585 09/02/2021 00:00:00;3046,727738116722 09/02/2021 00:00:00;3046,727738116722 09/02/2021 00:00:00;3046,727738116722 10/02/2021 00:00:00;3032,049413388881 10/02/2021 00:00:00;3032,049413388881 10/02/2021 00:00:00;3032,049413388881 11/02/2021 00:00:00;3049,509904241607 11/02/2021 00:00:00;3049,509904241607 11/02/2021 00:00:00;3049,509904241607 12/02/2021 00:00:00;3048,465259489734 12/02/2021 00:00:00;3048,465259489734 12/02/2021 00:00:00;3048,465259489734 15/02/2021 00:00:00;3058,677194921304 15/02/2021 00:00:00;3058,677194921304 15/02/2021 00:00:00;3058,677194921304 16/02/2021 00:00:00;3062,226855149605 16/02/2021 00:00:00;3062,226855149605 16/02/2021 00:00:00;3062,226855149605 17/02/2021 00:00:00;3031,058066838634 17/02/2021 00:00:00;3031,058066838634 17/02/2021 00:00:00;3031,058066838634 18/02/2021 00:00:00;3005,570866821011 18/02/2021 00:00:00;3005,570866821011 18/02/2021 00:00:00;3005,570866821011 19/02/2021 00:00:00;3013,853407353714 19/02/2021 00:00:00;3013,853407353714 19/02/2021 00:00:00;3013,853407353714 22/02/2021 00:00:00;2992,384891738702 22/02/2021 00:00:00;2992,384891738702 22/02/2021 00:00:00;2992,384891738702 23/02/2021 00:00:00;2980,605989179323 23/02/2021 00:00:00;2980,605989179323 23/02/2021 00:00:00;2980,605989179323 24/02/2021 00:00:00;2984,571375380309 24/02/2021 00:00:00;2984,571375380309 24/02/2021 00:00:00;2984,571375380309 25/02/2021 00:00:00;2977,567991686633 25/02/2021 00:00:00;2977,567991686633 25/02/2021 00:00:00;2977,567991686633 26/02/2021 00:00:00;2935,579668445554 26/02/2021 00:00:00;2935,579668445554 26/02/2021 00:00:00;2935,579668445554 01/03/2021 00:00:00;2978,985723849888 01/03/2021 00:00:00;2978,985723849888 01/03/2021 00:00:00;2978,985723849888 02/03/2021 00:00:00;2983,750583075265 02/03/2021 00:00:00;2983,750583075265 02/03/2021 00:00:00;2983,750583075265 03/03/2021 00:00:00;3000,432920184249 03/03/2021 00:00:00;3000,432920184249 03/03/2021 00:00:00;3000,432920184249 04/03/2021 00:00:00;2990,220984752679 04/03/2021 00:00:00;2990,220984752679 04/03/2021 00:00:00;2990,220984752679 05/03/2021 00:00:00;2960,555205727566 05/03/2021 00:00:00;2960,555205727566 05/03/2021 00:00:00;2960,555205727566 08/03/2021 00:00:00;2996,137085133181 08/03/2021 00:00:00;2996,137085133181 08/03/2021 00:00:00;2996,137085133181 09/03/2021 00:00:00;3018,788820824293 09/03/2021 00:00:00;3018,788820824293 09/03/2021 00:00:00;3018,788820824293 10/03/2021 00:00:00;3005,538887900033 10/03/2021 00:00:00;3005,538887900033 10/03/2021 00:00:00;3005,538887900033 11/03/2021 00:00:00;3028,723605607407 11/03/2021 00:00:00;3028,723605607407 11/03/2021 00:00:00;3028,723605607407 12/03/2021 00:00:00;3011,955991375821 12/03/2021 00:00:00;3011,955991375821 12/03/2021 00:00:00;3011,955991375821 15/03/2021 00:00:00;3015,761482971927 15/03/2021 00:00:00;3015,761482971927 15/03/2021 00:00:00;3015,761482971927 16/03/2021 00:00:00;3040,705041332964 16/03/2021 00:00:00;3040,705041332964 16/03/2021 00:00:00;3040,705041332964 17/03/2021 00:00:00;3038,658390390520 17/03/2021 00:00:00;3038,658390390520 17/03/2021 00:00:00;3038,658390390520 18/03/2021 00:00:00;3018,799480464618 18/03/2021 00:00:00;3018,799480464618 18/03/2021 00:00:00;3018,799480464618 19/03/2021 00:00:00;3005,357674014503 19/03/2021 00:00:00;3005,357674014503 19/03/2021 00:00:00;3005,357674014503 22/03/2021 00:00:00;3017,413727222337 22/03/2021 00:00:00;3017,413727222337 22/03/2021 00:00:00;3017,413727222337 23/03/2021 00:00:00;3003,481577317263 23/03/2021 00:00:00;3003,481577317263 23/03/2021 00:00:00;3003,481577317263 24/03/2021 00:00:00;2992,704680948456 24/03/2021 00:00:00;2992,704680948456 24/03/2021 00:00:00;2992,704680948456 25/03/2021 00:00:00;3003,438938755962 25/03/2021 00:00:00;3003,438938755962 25/03/2021 00:00:00;3003,438938755962 26/03/2021 00:00:00;3022,327821412268 26/03/2021 00:00:00;3022,327821412268 26/03/2021 00:00:00;3022,327821412268 29/03/2021 00:00:00;3027,263234882849 29/03/2021 00:00:00;3027,263234882849 29/03/2021 00:00:00;3027,263234882849 30/03/2021 00:00:00;3042,463881986626 30/03/2021 00:00:00;3042,463881986626 30/03/2021 00:00:00;3042,463881986626 31/03/2021 00:00:00;3051,300723816241 31/03/2021 00:00:00;3051,300723816241 31/03/2021 00:00:00;3051,300723816241 01/04/2021 00:00:00;3107,071961997840 01/04/2021 00:00:00;3107,071961997840 01/04/2021 00:00:00;3107,071961997840 06/04/2021 00:00:00;3120,599045570556 06/04/2021 00:00:00;3120,599045570556 06/04/2021 00:00:00;3120,599045570556 07/04/2021 00:00:00;3125,651715084715 07/04/2021 00:00:00;3125,651715084715 07/04/2021 00:00:00;3125,651715084715 08/04/2021 00:00:00;3129,734357329277 08/04/2021 00:00:00;3129,734357329277 08/04/2021 00:00:00;3129,734357329277 09/04/2021 00:00:00;3117,976774050549 09/04/2021 00:00:00;3117,976774050549 09/04/2021 00:00:00;3117,976774050549 12/04/2021 00:00:00;3098,096544843996 12/04/2021 00:00:00;3098,096544843996 12/04/2021 00:00:00;3098,096544843996 13/04/2021 00:00:00;3116,750915413147 13/04/2021 00:00:00;3116,750915413147 13/04/2021 00:00:00;3116,750915413147 14/04/2021 00:00:00;3119,010759162096 14/04/2021 00:00:00;3119,010759162096 14/04/2021 00:00:00;3119,010759162096 15/04/2021 00:00:00;3129,702378408301 15/04/2021 00:00:00;3129,702378408301 15/04/2021 00:00:00;3129,702378408301 16/04/2021 00:00:00;3168,599405955063 16/04/2021 00:00:00;3168,599405955063 16/04/2021 00:00:00;3168,599405955063 19/04/2021 00:00:00;3184,993932775265 19/04/2021 00:00:00;3184,993932775265 19/04/2021 00:00:00;3184,993932775265 20/04/2021 00:00:00;3143,559910831099 20/04/2021 00:00:00;3143,559910831099 20/04/2021 00:00:00;3143,559910831099 21/04/2021 00:00:00;3156,127626774544 21/04/2021 00:00:00;3156,127626774544 21/04/2021 00:00:00;3156,127626774544 22/04/2021 00:00:00;3199,661597862780 22/04/2021 00:00:00;3199,661597862780 22/04/2021 00:00:00;3199,661597862780 23/04/2021 00:00:00;3202,784872478072 23/04/2021 00:00:00;3202,784872478072 23/04/2021 00:00:00;3202,784872478072 26/04/2021 00:00:00;3220,746366426084 26/04/2021 00:00:00;3220,746366426084 26/04/2021 00:00:00;3220,746366426084 27/04/2021 00:00:00;3211,802928193216 27/04/2021 00:00:00;3211,802928193216 27/04/2021 00:00:00;3211,802928193216 28/04/2021 00:00:00;3210,662346678416 28/04/2021 00:00:00;3210,662346678416 28/04/2021 00:00:00;3210,662346678416 29/04/2021 00:00:00;3186,838050551529 29/04/2021 00:00:00;3186,838050551529 29/04/2021 00:00:00;3186,838050551529 30/04/2021 00:00:00;3168,290276385629 30/04/2021 00:00:00;3168,290276385629 30/04/2021 00:00:00;3168,290276385629 03/05/2021 00:00:00;3176,668753681259 03/05/2021 00:00:00;3176,668753681259 03/05/2021 00:00:00;3176,668753681259 04/05/2021 00:00:00;3126,376570626827 04/05/2021 00:00:00;3126,376570626827 04/05/2021 00:00:00;3126,376570626827 05/05/2021 00:00:00;3152,343454459086 05/05/2021 00:00:00;3152,343454459086 05/05/2021 00:00:00;3152,343454459086 06/05/2021 00:00:00;3131,375941939360 06/05/2021 00:00:00;3131,375941939360 06/05/2021 00:00:00;3131,375941939360 07/05/2021 00:00:00;3162,342197084151 07/05/2021 00:00:00;3162,342197084151 07/05/2021 00:00:00;3162,342197084151 10/05/2021 00:00:00;3144,199489250610 10/05/2021 00:00:00;3144,199489250610 10/05/2021 00:00:00;3144,199489250610 11/05/2021 00:00:00;3103,245151121079 11/05/2021 00:00:00;3103,245151121079 11/05/2021 00:00:00;3103,245151121079 12/05/2021 00:00:00;3076,489453904753 12/05/2021 00:00:00;3076,489453904753 12/05/2021 00:00:00;3076,489453904753 14/05/2021 00:00:00;3117,795560165017 14/05/2021 00:00:00;3117,795560165017 14/05/2021 00:00:00;3117,795560165017 17/05/2021 00:00:00;3102,051271404653 17/05/2021 00:00:00;3102,051271404653 17/05/2021 00:00:00;3102,051271404653 18/05/2021 00:00:00;3106,720193867103 18/05/2021 00:00:00;3106,720193867103 18/05/2021 00:00:00;3106,720193867103 19/05/2021 00:00:00;3069,390133448150 19/05/2021 00:00:00;3069,390133448150 19/05/2021 00:00:00;3069,390133448150 20/05/2021 00:00:00;3100,303090391315 20/05/2021 00:00:00;3100,303090391315 20/05/2021 00:00:00;3100,303090391315 21/05/2021 00:00:00;3106,453702858972 21/05/2021 00:00:00;3106,453702858972 21/05/2021 00:00:00;3106,453702858972 25/05/2021 00:00:00;3114,853499435252 25/05/2021 00:00:00;3114,853499435252 25/05/2021 00:00:00;3114,853499435252 26/05/2021 00:00:00;3121,174666148113 26/05/2021 00:00:00;3121,174666148113 26/05/2021 00:00:00;3121,174666148113 27/05/2021 00:00:00;3143,932998242477 27/05/2021 00:00:00;3143,932998242477 27/05/2021 00:00:00;3143,932998242477 28/05/2021 00:00:00;3163,536076800574 28/05/2021 00:00:00;3163,536076800574 28/05/2021 00:00:00;3163,536076800574 31/05/2021 00:00:00;3155,498707995351 31/05/2021 00:00:00;3155,498707995351 31/05/2021 00:00:00;3155,498707995351 01/06/2021 00:00:00;3164,751275797650 01/06/2021 00:00:00;3164,751275797650 01/06/2021 00:00:00;3164,751275797650 02/06/2021 00:00:00;3170,678035818477 02/06/2021 00:00:00;3170,678035818477 02/06/2021 00:00:00;3170,678035818477 03/06/2021 00:00:00;3161,915811471138 03/06/2021 00:00:00;3161,915811471138 03/06/2021 00:00:00;3161,915811471138 04/06/2021 00:00:00;3174,323632809705 04/06/2021 00:00:00;3174,323632809705 04/06/2021 00:00:00;3174,323632809705 07/06/2021 00:00:00;3184,620845363876 07/06/2021 00:00:00;3184,620845363876 07/06/2021 00:00:00;3184,620845363876 08/06/2021 00:00:00;3182,734089026310 08/06/2021 00:00:00;3182,734089026310 08/06/2021 00:00:00;3182,734089026310 09/06/2021 00:00:00;3185,654830475423 09/06/2021 00:00:00;3185,654830475423 09/06/2021 00:00:00;3185,654830475423 10/06/2021 00:00:00;3189,279108186001 10/06/2021 00:00:00;3189,279108186001 10/06/2021 00:00:00;3189,279108186001 11/06/2021 00:00:00;3222,974231254051 11/06/2021 00:00:00;3222,974231254051 11/06/2021 00:00:00;3222,974231254051 14/06/2021 00:00:00;3229,966955307401 14/06/2021 00:00:00;3229,966955307401 14/06/2021 00:00:00;3229,966955307401 15/06/2021 00:00:00;3239,112926706447 15/06/2021 00:00:00;3239,112926706447 15/06/2021 00:00:00;3239,112926706447 16/06/2021 00:00:00;3250,145654443060 16/06/2021 00:00:00;3250,145654443060 16/06/2021 00:00:00;3250,145654443060 17/06/2021 00:00:00;3259,995162103571 17/06/2021 00:00:00;3259,995162103571 17/06/2021 00:00:00;3259,995162103571 18/06/2021 00:00:00;3234,177513235866 18/06/2021 00:00:00;3234,177513235866 18/06/2021 00:00:00;3234,177513235866 21/06/2021 00:00:00;3238,750498935389 21/06/2021 00:00:00;3238,750498935389 21/06/2021 00:00:00;3238,750498935389 22/06/2021 00:00:00;3243,589975643043 22/06/2021 00:00:00;3243,589975643043 22/06/2021 00:00:00;3243,589975643043 23/06/2021 00:00:00;3227,483259111621 23/06/2021 00:00:00;3227,483259111621 23/06/2021 00:00:00;3227,483259111621 24/06/2021 00:00:00;3265,730048598544 24/06/2021 00:00:00;3265,730048598544 24/06/2021 00:00:00;3265,730048598544 25/06/2021 00:00:00;3267,392952489280 25/06/2021 00:00:00;3267,392952489280 25/06/2021 00:00:00;3267,392952489280 28/06/2021 00:00:00;3241,479366858647 28/06/2021 00:00:00;3241,479366858647 28/06/2021 00:00:00;3241,479366858647 29/06/2021 00:00:00;3249,665970628423 29/06/2021 00:00:00;3249,665970628423 29/06/2021 00:00:00;3249,665970628423 30/06/2021 00:00:00;3224,349324856003 30/06/2021 00:00:00;3224,349324856003 30/06/2021 00:00:00;3224,349324856003 01/07/2021 00:00:00;3243,621954564018 01/07/2021 00:00:00;3243,621954564018 01/07/2021 00:00:00;3243,621954564018 02/07/2021 00:00:00;3266,231051693829 02/07/2021 00:00:00;3266,231051693829 02/07/2021 00:00:00;3266,231051693829 05/07/2021 00:00:00;3271,113166962784 05/07/2021 00:00:00;3271,113166962784 05/07/2021 00:00:00;3271,113166962784 06/07/2021 00:00:00;3268,927940696112 06/07/2021 00:00:00;3268,927940696112 06/07/2021 00:00:00;3268,927940696112 07/07/2021 00:00:00;3271,816703224249 07/07/2021 00:00:00;3271,816703224249 07/07/2021 00:00:00;3271,816703224249 08/07/2021 00:00:00;3227,600515155197 08/07/2021 00:00:00;3227,600515155197 08/07/2021 00:00:00;3227,600515155197 09/07/2021 00:00:00;3259,110411956575 09/07/2021 00:00:00;3259,110411956575 09/07/2021 00:00:00;3259,110411956575 12/07/2021 00:00:00;3256,530778997869 12/07/2021 00:00:00;3256,530778997869 12/07/2021 00:00:00;3256,530778997869 13/07/2021 00:00:00;3245,210240972476 13/07/2021 00:00:00;3245,210240972476 13/07/2021 00:00:00;3245,210240972476 15/07/2021 00:00:00;3224,541198381856 15/07/2021 00:00:00;3224,541198381856 15/07/2021 00:00:00;3224,541198381856 16/07/2021 00:00:00;3222,814336649169 16/07/2021 00:00:00;3222,814336649169 16/07/2021 00:00:00;3222,814336649169 19/07/2021 00:00:00;3177,628121310521 19/07/2021 00:00:00;3177,628121310521 19/07/2021 00:00:00;3177,628121310521 20/07/2021 00:00:00;3189,534939553802 20/07/2021 00:00:00;3189,534939553802 20/07/2021 00:00:00;3189,534939553802 21/07/2021 00:00:00;3235,947013529850 21/07/2021 00:00:00;3235,947013529850 21/07/2021 00:00:00;3235,947013529850 22/07/2021 00:00:00;3254,995790791035 22/07/2021 00:00:00;3254,995790791035 22/07/2021 00:00:00;3254,995790791035 23/07/2021 00:00:00;3273,522245676283 23/07/2021 00:00:00;3273,522245676283 23/07/2021 00:00:00;3273,522245676283 26/07/2021 00:00:00;3269,812690843103 26/07/2021 00:00:00;3269,812690843103 26/07/2021 00:00:00;3269,812690843103 27/07/2021 00:00:00;3248,749241560450 27/07/2021 00:00:00;3248,749241560450 27/07/2021 00:00:00;3248,749241560450 28/07/2021 00:00:00;3287,752865510464 28/07/2021 00:00:00;3287,752865510464 28/07/2021 00:00:00;3287,752865510464 29/07/2021 00:00:00;3310,340643359624 29/07/2021 00:00:00;3310,340643359624 29/07/2021 00:00:00;3310,340643359624 30/07/2021 00:00:00;3321,533265701115 30/07/2021 00:00:00;3321,533265701115 30/07/2021 00:00:00;3321,533265701115 02/08/2021 00:00:00;3352,403584082979 02/08/2021 00:00:00;3352,403584082979 02/08/2021 00:00:00;3352,403584082979 03/08/2021 00:00:00;3331,755860773010 03/08/2021 00:00:00;3331,755860773010 03/08/2021 00:00:00;3331,755860773010 04/08/2021 00:00:00;3348,502155723945 04/08/2021 00:00:00;3348,502155723945 04/08/2021 00:00:00;3348,502155723945 05/08/2021 00:00:00;3386,194643913955 05/08/2021 00:00:00;3386,194643913955 05/08/2021 00:00:00;3386,194643913955 06/08/2021 00:00:00;3383,540393472973 06/08/2021 00:00:00;3383,540393472973 06/08/2021 00:00:00;3383,540393472973 09/08/2021 00:00:00;3385,704300458994 09/08/2021 00:00:00;3385,704300458994 09/08/2021 00:00:00;3385,704300458994 10/08/2021 00:00:00;3385,970791467125 10/08/2021 00:00:00;3385,970791467125 10/08/2021 00:00:00;3385,970791467125 11/08/2021 00:00:00;3382,890155413134 11/08/2021 00:00:00;3382,890155413134 11/08/2021 00:00:00;3382,890155413134 12/08/2021 00:00:00;3389,126045003392 12/08/2021 00:00:00;3389,126045003392 12/08/2021 00:00:00;3389,126045003392 13/08/2021 00:00:00;3391,311271270064 13/08/2021 00:00:00;3391,311271270064 13/08/2021 00:00:00;3391,311271270064 16/08/2021 00:00:00;3392,249319618684 16/08/2021 00:00:00;3392,249319618684 16/08/2021 00:00:00;3392,249319618684 17/08/2021 00:00:00;3386,162664992978 17/08/2021 00:00:00;3386,162664992978 17/08/2021 00:00:00;3386,162664992978 18/08/2021 00:00:00;3402,898300303588 18/08/2021 00:00:00;3402,898300303588 18/08/2021 00:00:00;3402,898300303588 19/08/2021 00:00:00;3375,034000493438 19/08/2021 00:00:00;3375,034000493438 19/08/2021 00:00:00;3375,034000493438 20/08/2021 00:00:00;3379,447091588083 20/08/2021 00:00:00;3379,447091588083 20/08/2021 00:00:00;3379,447091588083 23/08/2021 00:00:00;3385,512426933139 23/08/2021 00:00:00;3385,512426933139 23/08/2021 00:00:00;3385,512426933139 24/08/2021 00:00:00;3390,639713929574 24/08/2021 00:00:00;3390,639713929574 24/08/2021 00:00:00;3390,639713929574 25/08/2021 00:00:00;3397,120775247313 25/08/2021 00:00:00;3397,120775247313 25/08/2021 00:00:00;3397,120775247313 26/08/2021 00:00:00;3395,767000926008 26/08/2021 00:00:00;3395,767000926008 26/08/2021 00:00:00;3395,767000926008 27/08/2021 00:00:00;3414,186859408004 27/08/2021 00:00:00;3414,186859408004 27/08/2021 00:00:00;3414,186859408004 30/08/2021 00:00:00;3428,545394926088 30/08/2021 00:00:00;3428,545394926088 30/08/2021 00:00:00;3428,545394926088 31/08/2021 00:00:00;3414,709181783940 31/08/2021 00:00:00;3414,709181783940 31/08/2021 00:00:00;3414,709181783940 01/09/2021 00:00:00;3435,378224374560 01/09/2021 00:00:00;3435,378224374560 01/09/2021 00:00:00;3435,378224374560 02/09/2021 00:00:00;3435,015796603502 02/09/2021 00:00:00;3435,015796603502 02/09/2021 00:00:00;3435,015796603502 03/09/2021 00:00:00;3413,515302067514 03/09/2021 00:00:00;3413,515302067514 03/09/2021 00:00:00;3413,515302067514 06/09/2021 00:00:00;3421,168923821029 06/09/2021 00:00:00;3421,168923821029 06/09/2021 00:00:00;3421,168923821029 07/09/2021 00:00:00;3416,745173086058 07/09/2021 00:00:00;3416,745173086058 07/09/2021 00:00:00;3416,745173086058 08/09/2021 00:00:00;3393,773648185189 08/09/2021 00:00:00;3393,773648185189 08/09/2021 00:00:00;3393,773648185189 09/09/2021 00:00:00;3397,110115606986 09/09/2021 00:00:00;3397,110115606986 09/09/2021 00:00:00;3397,110115606986 10/09/2021 00:00:00;3381,120655119142 10/09/2021 00:00:00;3381,120655119142 10/09/2021 00:00:00;3381,120655119142 13/09/2021 00:00:00;3377,176588198807 13/09/2021 00:00:00;3377,176588198807 13/09/2021 00:00:00;3377,176588198807 14/09/2021 00:00:00;3385,981451107446 14/09/2021 00:00:00;3385,981451107446 14/09/2021 00:00:00;3385,981451107446 15/09/2021 00:00:00;3350,676722350286 15/09/2021 00:00:00;3350,676722350286 15/09/2021 00:00:00;3350,676722350286 16/09/2021 00:00:00;3399,306001513982 16/09/2021 00:00:00;3399,306001513982 16/09/2021 00:00:00;3399,306001513982 17/09/2021 00:00:00;3397,749694026498 17/09/2021 00:00:00;3397,749694026498 17/09/2021 00:00:00;3397,749694026498 20/09/2021 00:00:00;3344,995134056939 20/09/2021 00:00:00;3344,995134056939 20/09/2021 00:00:00;3344,995134056939 21/09/2021 00:00:00;3371,473680624808 21/09/2021 00:00:00;3371,473680624808 21/09/2021 00:00:00;3371,473680624808 22/09/2021 00:00:00;3375,758856035550 22/09/2021 00:00:00;3375,758856035550 22/09/2021 00:00:00;3375,758856035550 23/09/2021 00:00:00;3401,779038069434 23/09/2021 00:00:00;3401,779038069434 23/09/2021 00:00:00;3401,779038069434 24/09/2021 00:00:00;3380,534374901252 24/09/2021 00:00:00;3380,534374901252 24/09/2021 00:00:00;3380,534374901252 27/09/2021 00:00:00;3360,782061378602 27/09/2021 00:00:00;3360,782061378602 27/09/2021 00:00:00;3360,782061378602 28/09/2021 00:00:00;3286,537666513380 28/09/2021 00:00:00;3286,537666513380 28/09/2021 00:00:00;3286,537666513380 29/09/2021 00:00:00;3295,257252299418 29/09/2021 00:00:00;3295,257252299418 29/09/2021 00:00:00;3295,257252299418 30/09/2021 00:00:00;3289,309172997940 30/09/2021 00:00:00;3289,309172997940 30/09/2021 00:00:00;3289,309172997940 01/10/2021 00:00:00;3273,074540782616 01/10/2021 00:00:00;3273,074540782616 01/10/2021 00:00:00;3273,074540782616 04/10/2021 00:00:00;3237,503321017326 04/10/2021 00:00:00;3237,503321017326 04/10/2021 00:00:00;3237,503321017326 05/10/2021 00:00:00;3262,041813046003 05/10/2021 00:00:00;3262,041813046003 05/10/2021 00:00:00;3262,041813046003 06/10/2021 00:00:00;3230,446639122023 06/10/2021 00:00:00;3230,446639122023 06/10/2021 00:00:00;3230,446639122023 07/10/2021 00:00:00;3271,880661066189 07/10/2021 00:00:00;3271,880661066189 07/10/2021 00:00:00;3271,880661066189 08/10/2021 00:00:00;3276,112538275305 08/10/2021 00:00:00;3276,112538275305 08/10/2021 00:00:00;3276,112538275305 11/10/2021 00:00:00;3263,384836958395 11/10/2021 00:00:00;3263,384836958395 11/10/2021 00:00:00;3263,384836958395 12/10/2021 00:00:00;3262,397247231102 12/10/2021 00:00:00;3262,397247231102 12/10/2021 00:00:00;3262,397247231102 13/10/2021 00:00:00;3304,974570642595 13/10/2021 00:00:00;3304,974570642595 13/10/2021 00:00:00;3304,974570642595 14/10/2021 00:00:00;3337,631610725999 14/10/2021 00:00:00;3337,631610725999 14/10/2021 00:00:00;3337,631610725999 15/10/2021 00:00:00;3355,641252606857 15/10/2021 00:00:00;3355,641252606857 15/10/2021 00:00:00;3355,641252606857 18/10/2021 00:00:00;3343,523859548387 18/10/2021 00:00:00;3343,523859548387 18/10/2021 00:00:00;3343,523859548387 19/10/2021 00:00:00;3357,339019216698 19/10/2021 00:00:00;3357,339019216698 19/10/2021 00:00:00;3357,339019216698 20/10/2021 00:00:00;3346,297987995838 20/10/2021 00:00:00;3346,297987995838 20/10/2021 00:00:00;3346,297987995838 21/10/2021 00:00:00;3360,712359408799 21/10/2021 00:00:00;3360,712359408799 21/10/2021 00:00:00;3360,712359408799 22/10/2021 00:00:00;3363,664032076888 22/10/2021 00:00:00;3363,664032076888 22/10/2021 00:00:00;3363,664032076888 25/10/2021 00:00:00;3372,996200174116 25/10/2021 00:00:00;3372,996200174116 25/10/2021 00:00:00;3372,996200174116 26/10/2021 00:00:00;3393,735584447267 26/10/2021 00:00:00;3393,735584447267 26/10/2021 00:00:00;3393,735584447267 27/10/2021 00:00:00;3398,939849414686 27/10/2021 00:00:00;3398,939849414686 27/10/2021 00:00:00;3398,939849414686 28/10/2021 00:00:00;3440,041336492135 28/10/2021 00:00:00;3440,041336492135 28/10/2021 00:00:00;3440,041336492135 29/10/2021 00:00:00;3439,031553737262 29/10/2021 00:00:00;3439,031553737262 29/10/2021 00:00:00;3439,031553737262 02/11/2021 00:00:00;3455,410008091018 02/11/2021 00:00:00;3455,410008091018 02/11/2021 00:00:00;3455,410008091018 03/11/2021 00:00:00;3465,896213622387 03/11/2021 00:00:00;3465,896213622387 03/11/2021 00:00:00;3465,896213622387 04/11/2021 00:00:00;3492,361399011078 04/11/2021 00:00:00;3492,361399011078 04/11/2021 00:00:00;3492,361399011078 05/11/2021 00:00:00;3487,811828357257 05/11/2021 00:00:00;3487,811828357257 05/11/2021 00:00:00;3487,811828357257 08/11/2021 00:00:00;3495,279782137797 08/11/2021 00:00:00;3495,279782137797 08/11/2021 00:00:00;3495,279782137797 09/11/2021 00:00:00;3490,907755704613 09/11/2021 00:00:00;3490,907755704613 09/11/2021 00:00:00;3490,907755704613 10/11/2021 00:00:00;3498,397902512733 10/11/2021 00:00:00;3498,397902512733 10/11/2021 00:00:00;3498,397902512733 12/11/2021 00:00:00;3518,626847151552 12/11/2021 00:00:00;3518,626847151552 12/11/2021 00:00:00;3518,626847151552 15/11/2021 00:00:00;3532,930253426614 15/11/2021 00:00:00;3532,930253426614 15/11/2021 00:00:00;3532,930253426614 16/11/2021 00:00:00;3547,411203922314 16/11/2021 00:00:00;3547,411203922314 16/11/2021 00:00:00;3547,411203922314 17/11/2021 00:00:00;3544,903391805817 17/11/2021 00:00:00;3544,903391805817 17/11/2021 00:00:00;3544,903391805817 18/11/2021 00:00:00;3540,165180417569 18/11/2021 00:00:00;3540,165180417569 18/11/2021 00:00:00;3540,165180417569 19/11/2021 00:00:00;3528,458358369321 19/11/2021 00:00:00;3528,458358369321 19/11/2021 00:00:00;3528,458358369321 22/11/2021 00:00:00;3510,215689698877 22/11/2021 00:00:00;3510,215689698877 22/11/2021 00:00:00;3510,215689698877 23/11/2021 00:00:00;3464,819851784773 23/11/2021 00:00:00;3464,819851784773 23/11/2021 00:00:00;3464,819851784773 24/11/2021 00:00:00;3441,694717046813 24/11/2021 00:00:00;3441,694717046813 24/11/2021 00:00:00;3441,694717046813 25/11/2021 00:00:00;3468,659245556046 25/11/2021 00:00:00;3468,659245556046 25/11/2021 00:00:00;3468,659245556046 26/11/2021 00:00:00;3378,045113948474 26/11/2021 00:00:00;3378,045113948474 26/11/2021 00:00:00;3378,045113948474 29/11/2021 00:00:00;3378,744194317232 29/11/2021 00:00:00;3378,744194317232 29/11/2021 00:00:00;3378,744194317232 30/11/2021 00:00:00;3362,121616660100 30/11/2021 00:00:00;3362,121616660100 30/11/2021 00:00:00;3362,121616660100 01/12/2021 00:00:00;3395,499930139842 01/12/2021 00:00:00;3395,499930139842 01/12/2021 00:00:00;3395,499930139842 02/12/2021 00:00:00;3337,376390908828 02/12/2021 00:00:00;3337,376390908828 02/12/2021 00:00:00;3337,376390908828 03/12/2021 00:00:00;3321,918947199625 03/12/2021 00:00:00;3321,918947199625 03/12/2021 00:00:00;3321,918947199625 06/12/2021 00:00:00;3354,553794255450 06/12/2021 00:00:00;3354,553794255450 06/12/2021 00:00:00;3354,553794255450 07/12/2021 00:00:00;3426,858678109838 07/12/2021 00:00:00;3426,858678109838 07/12/2021 00:00:00;3426,858678109838 08/12/2021 00:00:00;3412,000446145285 08/12/2021 00:00:00;3412,000446145285 08/12/2021 00:00:00;3412,000446145285 09/12/2021 00:00:00;3420,167480294584 09/12/2021 00:00:00;3420,167480294584 09/12/2021 00:00:00;3420,167480294584 10/12/2021 00:00:00;3413,731502296495 10/12/2021 00:00:00;3413,731502296495 10/12/2021 00:00:00;3413,731502296495 13/12/2021 00:00:00;3397,186600235891 13/12/2021 00:00:00;3397,186600235891 13/12/2021 00:00:00;3397,186600235891 14/12/2021 00:00:00;3356,795290040990 14/12/2021 00:00:00;3356,795290040990 14/12/2021 00:00:00;3356,795290040990 15/12/2021 00:00:00;3356,795290040990 15/12/2021 00:00:00;3356,795290040990 15/12/2021 00:00:00;3356,795290040990 16/12/2021 00:00:00;3375,548398345766 16/12/2021 00:00:00;3375,548398345766 16/12/2021 00:00:00;3375,548398345766 17/12/2021 00:00:00;3358,448670595672 17/12/2021 00:00:00;3358,448670595672 17/12/2021 00:00:00;3358,448670595672 20/12/2021 00:00:00;3323,561231240515 20/12/2021 00:00:00;3323,561231240515 20/12/2021 00:00:00;3323,561231240515 21/12/2021 00:00:00;3364,174471711212 21/12/2021 00:00:00;3364,174471711212 21/12/2021 00:00:00;3364,174471711212 22/12/2021 00:00:00;3412,555271834774 22/12/2021 00:00:00;3412,555271834774 22/12/2021 00:00:00;3412,555271834774 23/12/2021 00:00:00;3431,419345277448 23/12/2021 00:00:00;3431,419345277448 23/12/2021 00:00:00;3431,419345277448 24/12/2021 00:00:00;3432,040750049677 24/12/2021 00:00:00;3432,040750049677 24/12/2021 00:00:00;3432,040750049677 27/12/2021 00:00:00;3455,631938366808 27/12/2021 00:00:00;3455,631938366808 27/12/2021 00:00:00;3455,631938366808 28/12/2021 00:00:00;3467,083540597889 28/12/2021 00:00:00;3467,083540597889 28/12/2021 00:00:00;3467,083540597889 29/12/2021 00:00:00;3469,214071245532 29/12/2021 00:00:00;3469,214071245532 29/12/2021 00:00:00;3469,214071245532 30/12/2021 00:00:00;3483,007037886263 30/12/2021 00:00:00;3483,007037886263 30/12/2021 00:00:00;3483,007037886263 31/12/2021 00:00:00;3476,138295850372 31/12/2021 00:00:00;3476,138295850372 31/12/2021 00:00:00;3476,138295850372 03/01/2022 00:00:00;3490,341833501326 03/01/2022 00:00:00;3490,341833501326 03/01/2022 00:00:00;3490,341833501326 04/01/2022 00:00:00;3475,816496950467 04/01/2022 00:00:00;3475,816496950467 04/01/2022 00:00:00;3475,816496950467 05/01/2022 00:00:00;3487,212616612600 05/01/2022 00:00:00;3487,212616612600 05/01/2022 00:00:00;3487,212616612600 06/01/2022 00:00:00;3442,926430077476 06/01/2022 00:00:00;3442,926430077476 06/01/2022 00:00:00;3442,926430077476 07/01/2022 00:00:00;3432,784216473592 07/01/2022 00:00:00;3432,784216473592 07/01/2022 00:00:00;3432,784216473592 10/01/2022 00:00:00;3380,086872485794 10/01/2022 00:00:00;3380,086872485794 10/01/2022 00:00:00;3380,086872485794 11/01/2022 00:00:00;3409,991977149326 11/01/2022 00:00:00;3409,991977149326 11/01/2022 00:00:00;3409,991977149326 12/01/2022 00:00:00;3420,700112956491 12/01/2022 00:00:00;3420,700112956491 12/01/2022 00:00:00;3420,700112956491 13/01/2022 00:00:00;3432,628865280534 13/01/2022 00:00:00;3432,628865280534 13/01/2022 00:00:00;3432,628865280534 14/01/2022 00:00:00;3388,154038010984 14/01/2022 00:00:00;3388,154038010984 14/01/2022 00:00:00;3388,154038010984 17/01/2022 00:00:00;3416,405762119835 17/01/2022 00:00:00;3416,405762119835 17/01/2022 00:00:00;3416,405762119835 18/01/2022 00:00:00;3368,601980713342 18/01/2022 00:00:00;3368,601980713342 18/01/2022 00:00:00;3368,601980713342 19/01/2022 00:00:00;3370,776897416144 19/01/2022 00:00:00;3370,776897416144 19/01/2022 00:00:00;3370,776897416144 20/01/2022 00:00:00;3364,263243821527 20/01/2022 00:00:00;3364,263243821527 20/01/2022 00:00:00;3364,263243821527 21/01/2022 00:00:00;3296,607799245068 21/01/2022 00:00:00;3296,607799245068 21/01/2022 00:00:00;3296,607799245068 24/01/2022 00:00:00;3166,778587904316 24/01/2022 00:00:00;3166,778587904316 24/01/2022 00:00:00;3166,778587904316 25/01/2022 00:00:00;3172,426713423328 25/01/2022 00:00:00;3172,426713423328 25/01/2022 00:00:00;3172,426713423328 26/01/2022 00:00:00;3226,688665855488 26/01/2022 00:00:00;3226,688665855488 26/01/2022 00:00:00;3226,688665855488 27/01/2022 00:00:00;3209,511262508866 27/01/2022 00:00:00;3209,511262508866 27/01/2022 00:00:00;3209,511262508866 28/01/2022 00:00:00;3184,488623912849 28/01/2022 00:00:00;3184,488623912849 28/01/2022 00:00:00;3184,488623912849 31/01/2022 00:00:00;3222,405411532622 31/01/2022 00:00:00;3222,405411532622 31/01/2022 00:00:00;3222,405411532622 01/02/2022 00:00:00;3264,283654575357 01/02/2022 00:00:00;3264,283654575357 01/02/2022 00:00:00;3264,283654575357 02/02/2022 00:00:00;3278,087717729878 02/02/2022 00:00:00;3278,087717729878 02/02/2022 00:00:00;3278,087717729878 03/02/2022 00:00:00;3214,138508759215 03/02/2022 00:00:00;3214,138508759215 03/02/2022 00:00:00;3214,138508759215 04/02/2022 00:00:00;3172,127107551002 04/02/2022 00:00:00;3172,127107551002 04/02/2022 00:00:00;3172,127107551002 07/02/2022 00:00:00;3169,308593048391 07/02/2022 00:00:00;3169,308593048391 07/02/2022 00:00:00;3169,308593048391 08/02/2022 00:00:00;3163,849108263805 08/02/2022 00:00:00;3163,849108263805 08/02/2022 00:00:00;3163,849108263805 09/02/2022 00:00:00;3232,536528622716 09/02/2022 00:00:00;3232,536528622716 09/02/2022 00:00:00;3232,536528622716 10/02/2022 00:00:00;3232,603107705454 10/02/2022 00:00:00;3232,603107705454 10/02/2022 00:00:00;3232,603107705454 11/02/2022 00:00:00;3208,601348378100 11/02/2022 00:00:00;3208,601348378100 11/02/2022 00:00:00;3208,601348378100 14/02/2022 00:00:00;3146,327712989698 14/02/2022 00:00:00;3146,327712989698 14/02/2022 00:00:00;3146,327712989698 15/02/2022 00:00:00;3193,310352375744 15/02/2022 00:00:00;3193,310352375744 15/02/2022 00:00:00;3193,310352375744 16/02/2022 00:00:00;3185,442924098770 16/02/2022 00:00:00;3185,442924098770 16/02/2022 00:00:00;3185,442924098770 17/02/2022 00:00:00;3163,083448812307 17/02/2022 00:00:00;3163,083448812307 17/02/2022 00:00:00;3163,083448812307 18/02/2022 00:00:00;3132,168561393903 18/02/2022 00:00:00;3132,168561393903 18/02/2022 00:00:00;3132,168561393903 21/02/2022 00:00:00;3096,926033597473 21/02/2022 00:00:00;3096,926033597473 21/02/2022 00:00:00;3096,926033597473 22/02/2022 00:00:00;3111,506852717280 22/02/2022 00:00:00;3111,506852717280 22/02/2022 00:00:00;3111,506852717280 23/02/2022 00:00:00;3109,243163904159 23/02/2022 00:00:00;3109,243163904159 23/02/2022 00:00:00;3109,243163904159 24/02/2022 00:00:00;3055,425072023591 24/02/2022 00:00:00;3055,425072023591 24/02/2022 00:00:00;3055,425072023591 25/02/2022 00:00:00;3134,376767638074 25/02/2022 00:00:00;3134,376767638074 25/02/2022 00:00:00;3134,376767638074 28/02/2022 00:00:00;3138,604539391990 28/02/2022 00:00:00;3138,604539391990 28/02/2022 00:00:00;3138,604539391990 01/03/2022 00:00:00;3043,751539516713 01/03/2022 00:00:00;3043,751539516713 01/03/2022 00:00:00;3043,751539516713 02/03/2022 00:00:00;3053,649629817221 02/03/2022 00:00:00;3053,649629817221 02/03/2022 00:00:00;3053,649629817221 03/03/2022 00:00:00;3019,239340555027 03/03/2022 00:00:00;3019,239340555027 03/03/2022 00:00:00;3019,239340555027 04/03/2022 00:00:00;2903,669149434178 04/03/2022 00:00:00;2903,669149434178 04/03/2022 00:00:00;2903,669149434178 07/03/2022 00:00:00;2854,400628207431 07/03/2022 00:00:00;2854,400628207431 07/03/2022 00:00:00;2854,400628207431 08/03/2022 00:00:00;2804,133420739601 08/03/2022 00:00:00;2804,133420739601 08/03/2022 00:00:00;2804,133420739601 09/03/2022 00:00:00;2984,829051292832 09/03/2022 00:00:00;2984,829051292832 09/03/2022 00:00:00;2984,829051292832 10/03/2022 00:00:00;2937,114041996658 10/03/2022 00:00:00;2937,114041996658 10/03/2022 00:00:00;2937,114041996658 11/03/2022 00:00:00;2963,667999495668 11/03/2022 00:00:00;2963,667999495668 11/03/2022 00:00:00;2963,667999495668 14/03/2022 00:00:00;3003,826282900982 14/03/2022 00:00:00;3003,826282900982 14/03/2022 00:00:00;3003,826282900982 15/03/2022 00:00:00;2990,710203601429 15/03/2022 00:00:00;2990,710203601429 15/03/2022 00:00:00;2990,710203601429 16/03/2022 00:00:00;3095,882961301228 16/03/2022 00:00:00;3095,882961301228 16/03/2022 00:00:00;3095,882961301228 17/03/2022 00:00:00;3094,828792491196 17/03/2022 00:00:00;3094,828792491196 17/03/2022 00:00:00;3094,828792491196 18/03/2022 00:00:00;3141,667177197975 18/03/2022 00:00:00;3141,667177197975 18/03/2022 00:00:00;3141,667177197975 21/03/2022 00:00:00;3136,917869295937 21/03/2022 00:00:00;3136,917869295937 21/03/2022 00:00:00;3136,917869295937 22/03/2022 00:00:00;3154,938607690584 22/03/2022 00:00:00;3154,938607690584 22/03/2022 00:00:00;3154,938607690584 23/03/2022 00:00:00;3123,291350362052 23/03/2022 00:00:00;3123,291350362052 23/03/2022 00:00:00;3123,291350362052 24/03/2022 00:00:00;3083,776664756546 24/03/2022 00:00:00;3083,776664756546 24/03/2022 00:00:00;3083,776664756546 25/03/2022 00:00:00;3083,099777415368 25/03/2022 00:00:00;3083,099777415368 25/03/2022 00:00:00;3083,099777415368 28/03/2022 00:00:00;3089,003122751546 28/03/2022 00:00:00;3089,003122751546 28/03/2022 00:00:00;3089,003122751546 29/03/2022 00:00:00;3174,845753429499 29/03/2022 00:00:00;3174,845753429499 29/03/2022 00:00:00;3174,845753429499 30/03/2022 00:00:00;3139,159365081477 30/03/2022 00:00:00;3139,159365081477 30/03/2022 00:00:00;3139,159365081477 31/03/2022 00:00:00;3107,279080963359 31/03/2022 00:00:00;3107,279080963359 31/03/2022 00:00:00;3107,279080963359 01/04/2022 00:00:00;3101,076129754856 01/04/2022 00:00:00;3101,076129754856 01/04/2022 00:00:00;3101,076129754856 04/04/2022 00:00:00;3129,361143405076 04/04/2022 00:00:00;3129,361143405076 04/04/2022 00:00:00;3129,361143405076 05/04/2022 00:00:00;3092,376462943646 05/04/2022 00:00:00;3092,376462943646 05/04/2022 00:00:00;3092,376462943646 06/04/2022 00:00:00;3048,556329987695 06/04/2022 00:00:00;3048,556329987695 06/04/2022 00:00:00;3048,556329987695 07/04/2022 00:00:00;3046,791984295116 07/04/2022 00:00:00;3046,791984295116 07/04/2022 00:00:00;3046,791984295116 08/04/2022 00:00:00;3053,516471651739 08/04/2022 00:00:00;3053,516471651739 08/04/2022 00:00:00;3053,516471651739 11/04/2022 00:00:00;3038,136703539065 11/04/2022 00:00:00;3038,136703539065 11/04/2022 00:00:00;3038,136703539065 12/04/2022 00:00:00;3032,488578020053 12/04/2022 00:00:00;3032,488578020053 12/04/2022 00:00:00;3032,488578020053 13/04/2022 00:00:00;3027,617208466327 13/04/2022 00:00:00;3027,617208466327 13/04/2022 00:00:00;3027,617208466327 14/04/2022 00:00:00;3014,279198890978 14/04/2022 00:00:00;3014,279198890978 14/04/2022 00:00:00;3014,279198890978 19/04/2022 00:00:00;3026,285626811550 19/04/2022 00:00:00;3026,285626811550 19/04/2022 00:00:00;3026,285626811550 20/04/2022 00:00:00;3045,216279336962 20/04/2022 00:00:00;3045,216279336962 20/04/2022 00:00:00;3045,216279336962 21/04/2022 00:00:00;3065,988953151483 21/04/2022 00:00:00;3065,988953151483 21/04/2022 00:00:00;3065,988953151483 22/04/2022 00:00:00;3028,360674890244 22/04/2022 00:00:00;3028,360674890244 22/04/2022 00:00:00;3028,360674890244 25/04/2022 00:00:00;2996,524776827285 25/04/2022 00:00:00;2996,524776827285 25/04/2022 00:00:00;2996,524776827285 26/04/2022 00:00:00;2962,857953989008 26/04/2022 00:00:00;2962,857953989008 26/04/2022 00:00:00;2962,857953989008 27/04/2022 00:00:00;2964,478045002320 27/04/2022 00:00:00;2964,478045002320 27/04/2022 00:00:00;2964,478045002320 28/04/2022 00:00:00;3016,664949355786 28/04/2022 00:00:00;3016,664949355786 28/04/2022 00:00:00;3016,664949355786 29/04/2022 00:00:00;3002,616762897889 29/04/2022 00:00:00;3002,616762897889 29/04/2022 00:00:00;3002,616762897889 02/05/2022 00:00:00;2959,218297465950 02/05/2022 00:00:00;2959,218297465950 02/05/2022 00:00:00;2959,218297465950 03/05/2022 00:00:00;2977,960309256936 03/05/2022 00:00:00;2977,960309256936 03/05/2022 00:00:00;2977,960309256936 04/05/2022 00:00:00;2949,198145513753 04/05/2022 00:00:00;2949,198145513753 04/05/2022 00:00:00;2949,198145513753 05/05/2022 00:00:00;2937,369261813818 05/05/2022 00:00:00;2937,369261813818 05/05/2022 00:00:00;2937,369261813818 06/05/2022 00:00:00;2896,567380608695 06/05/2022 00:00:00;2896,567380608695 06/05/2022 00:00:00;2896,567380608695 09/05/2022 00:00:00;2807,029610838735 09/05/2022 00:00:00;2807,029610838735 09/05/2022 00:00:00;2807,029610838735 10/05/2022 00:00:00;2808,383385521092 10/05/2022 00:00:00;2808,383385521092 10/05/2022 00:00:00;2808,383385521092 11/05/2022 00:00:00;2843,215342307298 11/05/2022 00:00:00;2843,215342307298 11/05/2022 00:00:00;2843,215342307298 12/05/2022 00:00:00;2817,870904811377 12/05/2022 00:00:00;2817,870904811377 12/05/2022 00:00:00;2817,870904811377 13/05/2022 00:00:00;2911,481095142196 13/05/2022 00:00:00;2911,481095142196 13/05/2022 00:00:00;2911,481095142196 16/05/2022 00:00:00;2910,948462480285 16/05/2022 00:00:00;2910,948462480285 16/05/2022 00:00:00;2910,948462480285 17/05/2022 00:00:00;2947,389413766014 17/05/2022 00:00:00;2947,389413766014 17/05/2022 00:00:00;2947,389413766014 18/05/2022 00:00:00;2914,033293313851 18/05/2022 00:00:00;2914,033293313851 18/05/2022 00:00:00;2914,033293313851 19/05/2022 00:00:00;2924,219892972895 19/05/2022 00:00:00;2924,219892972895 19/05/2022 00:00:00;2924,219892972895 20/05/2022 00:00:00;2935,327503276492 20/05/2022 00:00:00;2935,327503276492 20/05/2022 00:00:00;2935,327503276492 23/05/2022 00:00:00;2960,871678020630 23/05/2022 00:00:00;2960,871678020630 23/05/2022 00:00:00;2960,871678020630 24/05/2022 00:00:00;2909,361661008342 24/05/2022 00:00:00;2909,361661008342 24/05/2022 00:00:00;2909,361661008342 25/05/2022 00:00:00;2929,479640509263 25/05/2022 00:00:00;2929,479640509263 25/05/2022 00:00:00;2929,479640509263 27/05/2022 00:00:00;3023,422726253776 27/05/2022 00:00:00;3023,422726253776 27/05/2022 00:00:00;3023,422726253776 30/05/2022 00:00:00;3028,582605166037 30/05/2022 00:00:00;3028,582605166037 30/05/2022 00:00:00;3028,582605166037 31/05/2022 00:00:00;2991,331608373652 31/05/2022 00:00:00;2991,331608373652 31/05/2022 00:00:00;2991,331608373652 01/06/2022 00:00:00;2963,956508854196 01/06/2022 00:00:00;2963,956508854196 01/06/2022 00:00:00;2963,956508854196 02/06/2022 00:00:00;2999,099168026517 02/06/2022 00:00:00;2999,099168026517 02/06/2022 00:00:00;2999,099168026517 03/06/2022 00:00:00;2977,960309256933 03/06/2022 00:00:00;2977,960309256933 03/06/2022 00:00:00;2977,960309256933 07/06/2022 00:00:00;3000,841320691517 07/06/2022 00:00:00;3000,841320691517 07/06/2022 00:00:00;3000,841320691517 08/06/2022 00:00:00;2984,507252392919 08/06/2022 00:00:00;2984,507252392919 08/06/2022 00:00:00;2984,507252392919 09/06/2022 00:00:00;2945,869191376808 09/06/2022 00:00:00;2945,869191376808 09/06/2022 00:00:00;2945,869191376808 10/06/2022 00:00:00;2874,141326239490 10/06/2022 00:00:00;2874,141326239490 10/06/2022 00:00:00;2874,141326239490 13/06/2022 00:00:00;2768,746638263896 13/06/2022 00:00:00;2768,746638263896 13/06/2022 00:00:00;2768,746638263896 14/06/2022 00:00:00;2720,143907864538 14/06/2022 00:00:00;2720,143907864538 14/06/2022 00:00:00;2720,143907864538 15/06/2022 00:00:00;2774,017482314054 15/06/2022 00:00:00;2774,017482314054 15/06/2022 00:00:00;2774,017482314054 16/06/2022 00:00:00;2710,822836281099 16/06/2022 00:00:00;2710,822836281099 16/06/2022 00:00:00;2710,822836281099 17/06/2022 00:00:00;2733,781523312211 17/06/2022 00:00:00;2733,781523312211 17/06/2022 00:00:00;2733,781523312211 20/06/2022 00:00:00;2739,551710482911 20/06/2022 00:00:00;2739,551710482911 20/06/2022 00:00:00;2739,551710482911 21/06/2022 00:00:00;2759,192539890871 21/06/2022 00:00:00;2759,192539890871 21/06/2022 00:00:00;2759,192539890871 22/06/2022 00:00:00;2739,451841858802 22/06/2022 00:00:00;2739,451841858802 22/06/2022 00:00:00;2739,451841858802 23/06/2022 00:00:00;2724,360583104664 23/06/2022 00:00:00;2724,360583104664 23/06/2022 00:00:00;2724,360583104664 24/06/2022 00:00:00;2775,626476813575 24/06/2022 00:00:00;2775,626476813575 24/06/2022 00:00:00;2775,626476813575 27/06/2022 00:00:00;2777,668235350900 27/06/2022 00:00:00;2777,668235350900 27/06/2022 00:00:00;2777,668235350900 28/06/2022 00:00:00;2794,479453742459 28/06/2022 00:00:00;2794,479453742459 28/06/2022 00:00:00;2794,479453742459 29/06/2022 00:00:00;2756,962140619118 29/06/2022 00:00:00;2756,962140619118 29/06/2022 00:00:00;2756,962140619118 30/06/2022 00:00:00;2731,129456516446 30/06/2022 00:00:00;2731,129456516446 30/06/2022 00:00:00;2731,129456516446 01/07/2022 00:00:00;2723,062290991255 01/07/2022 00:00:00;2723,062290991255 01/07/2022 00:00:00;2723,062290991255 04/07/2022 00:00:00;2723,350800349790 04/07/2022 00:00:00;2723,350800349790 04/07/2022 00:00:00;2723,350800349790 05/07/2022 00:00:00;2680,851152534826 05/07/2022 00:00:00;2680,851152534826 05/07/2022 00:00:00;2680,851152534826 06/07/2022 00:00:00;2739,951184979342 06/07/2022 00:00:00;2739,951184979342 06/07/2022 00:00:00;2739,951184979342 07/07/2022 00:00:00;2801,559029540355 07/07/2022 00:00:00;2801,559029540355 07/07/2022 00:00:00;2801,559029540355 08/07/2022 00:00:00;2829,455665207932 08/07/2022 00:00:00;2829,455665207932 08/07/2022 00:00:00;2829,455665207932 11/07/2022 00:00:00;2805,121010466883 11/07/2022 00:00:00;2805,121010466883 11/07/2022 00:00:00;2805,121010466883 12/07/2022 00:00:00;2812,444709568156 12/07/2022 00:00:00;2812,444709568156 12/07/2022 00:00:00;2812,444709568156 13/07/2022 00:00:00;2788,964486388923 13/07/2022 00:00:00;2788,964486388923 13/07/2022 00:00:00;2788,964486388923 15/07/2022 00:00:00;2832,451723931179 15/07/2022 00:00:00;2832,451723931179 15/07/2022 00:00:00;2832,451723931179 18/07/2022 00:00:00;2856,753089130858 18/07/2022 00:00:00;2856,753089130858 18/07/2022 00:00:00;2856,753089130858 19/07/2022 00:00:00;2888,855303524772 19/07/2022 00:00:00;2888,855303524772 19/07/2022 00:00:00;2888,855303524772 20/07/2022 00:00:00;2889,687542059008 20/07/2022 00:00:00;2889,687542059008 20/07/2022 00:00:00;2889,687542059008 21/07/2022 00:00:00;2909,550301742763 21/07/2022 00:00:00;2909,550301742763 21/07/2022 00:00:00;2909,550301742763 22/07/2022 00:00:00;2903,535991268688 22/07/2022 00:00:00;2903,535991268688 22/07/2022 00:00:00;2903,535991268688 25/07/2022 00:00:00;2889,476708297001 25/07/2022 00:00:00;2889,476708297001 25/07/2022 00:00:00;2889,476708297001 26/07/2022 00:00:00;2882,807703509326 26/07/2022 00:00:00;2882,807703509326 26/07/2022 00:00:00;2882,807703509326 27/07/2022 00:00:00;2905,078406685470 27/07/2022 00:00:00;2905,078406685470 27/07/2022 00:00:00;2905,078406685470 28/07/2022 00:00:00;2936,991980344958 28/07/2022 00:00:00;2936,991980344958 28/07/2022 00:00:00;2936,991980344958 29/07/2022 00:00:00;2977,205746319221 29/07/2022 00:00:00;2977,205746319221 29/07/2022 00:00:00;2977,205746319221 01/08/2022 00:00:00;2968,206473635687 01/08/2022 00:00:00;2968,206473635687 01/08/2022 00:00:00;2968,206473635687 02/08/2022 00:00:00;2949,397882761963 02/08/2022 00:00:00;2949,397882761963 02/08/2022 00:00:00;2949,397882761963 03/08/2022 00:00:00;2985,206332761672 03/08/2022 00:00:00;2985,206332761672 03/08/2022 00:00:00;2985,206332761672 04/08/2022 00:00:00;2998,999299402403 04/08/2022 00:00:00;2998,999299402403 04/08/2022 00:00:00;2998,999299402403 05/08/2022 00:00:00;2968,217570149476 05/08/2022 00:00:00;2968,217570149476 05/08/2022 00:00:00;2968,217570149476 08/08/2022 00:00:00;2982,532072938328 08/08/2022 00:00:00;2982,532072938328 08/08/2022 00:00:00;2982,532072938328 09/08/2022 00:00:00;2953,126311395337 09/08/2022 00:00:00;2953,126311395337 09/08/2022 00:00:00;2953,126311395337 10/08/2022 00:00:00;2998,178157381957 10/08/2022 00:00:00;2998,178157381957 10/08/2022 00:00:00;2998,178157381957 11/08/2022 00:00:00;3007,477035937815 11/08/2022 00:00:00;3007,477035937815 11/08/2022 00:00:00;3007,477035937815 12/08/2022 00:00:00;2998,533245823230 12/08/2022 00:00:00;2998,533245823230 12/08/2022 00:00:00;2998,533245823230 16/08/2022 00:00:00;3008,320370985841 16/08/2022 00:00:00;3008,320370985841 16/08/2022 00:00:00;3008,320370985841 17/08/2022 00:00:00;2968,184280608106 17/08/2022 00:00:00;2968,184280608106 17/08/2022 00:00:00;2968,184280608106 18/08/2022 00:00:00;2980,323866694155 18/08/2022 00:00:00;2980,323866694155 18/08/2022 00:00:00;2980,323866694155 19/08/2022 00:00:00;2946,501692662821 19/08/2022 00:00:00;2946,501692662821 19/08/2022 00:00:00;2946,501692662821 22/08/2022 00:00:00;2880,077961117031 22/08/2022 00:00:00;2880,077961117031 22/08/2022 00:00:00;2880,077961117031 23/08/2022 00:00:00;2865,441659428275 23/08/2022 00:00:00;2865,441659428275 23/08/2022 00:00:00;2865,441659428275 24/08/2022 00:00:00;2880,111250658401 24/08/2022 00:00:00;2880,111250658401 24/08/2022 00:00:00;2880,111250658401 25/08/2022 00:00:00;2895,191412898750 25/08/2022 00:00:00;2895,191412898750 25/08/2022 00:00:00;2895,191412898750 26/08/2022 00:00:00;2840,885074411430 26/08/2022 00:00:00;2840,885074411430 26/08/2022 00:00:00;2840,885074411430 29/08/2022 00:00:00;2807,362506252421 29/08/2022 00:00:00;2807,362506252421 29/08/2022 00:00:00;2807,362506252421 30/08/2022 00:00:00;2803,545305508727 30/08/2022 00:00:00;2803,545305508727 30/08/2022 00:00:00;2803,545305508727 31/08/2022 00:00:00;2786,312419593155 31/08/2022 00:00:00;2786,312419593155 31/08/2022 00:00:00;2786,312419593155 01/09/2022 00:00:00;2733,870295422523 01/09/2022 00:00:00;2733,870295422523 01/09/2022 00:00:00;2733,870295422523 02/09/2022 00:00:00;2782,617280501149 02/09/2022 00:00:00;2782,617280501149 02/09/2022 00:00:00;2782,617280501149 05/09/2022 00:00:00;2750,437390510706 05/09/2022 00:00:00;2750,437390510706 05/09/2022 00:00:00;2750,437390510706 06/09/2022 00:00:00;2762,177502100323 06/09/2022 00:00:00;2762,177502100323 06/09/2022 00:00:00;2762,177502100323 07/09/2022 00:00:00;2762,920968524239 07/09/2022 00:00:00;2762,920968524239 07/09/2022 00:00:00;2762,920968524239 08/09/2022 00:00:00;2778,899948381563 08/09/2022 00:00:00;2778,899948381563 08/09/2022 00:00:00;2778,899948381563 09/09/2022 00:00:00;2814,808267005380 09/09/2022 00:00:00;2814,808267005380 09/09/2022 00:00:00;2814,808267005380 12/09/2022 00:00:00;2850,694392601619 12/09/2022 00:00:00;2850,694392601619 12/09/2022 00:00:00;2850,694392601619 13/09/2022 00:00:00;2786,456674272421 13/09/2022 00:00:00;2786,456674272421 13/09/2022 00:00:00;2786,456674272421 14/09/2022 00:00:00;2765,384394585576 14/09/2022 00:00:00;2765,384394585576 14/09/2022 00:00:00;2765,384394585576 15/09/2022 00:00:00;2738,375480021184 15/09/2022 00:00:00;2738,375480021184 15/09/2022 00:00:00;2738,375480021184 16/09/2022 00:00:00;2662,297781478262 16/09/2022 00:00:00;2662,297781478262 16/09/2022 00:00:00;2662,297781478262 19/09/2022 00:00:00;2658,192071376033 19/09/2022 00:00:00;2658,192071376033 19/09/2022 00:00:00;2658,192071376033 20/09/2022 00:00:00;2612,041670524222 20/09/2022 00:00:00;2612,041670524222 20/09/2022 00:00:00;2612,041670524222 21/09/2022 00:00:00;2637,008826551289 21/09/2022 00:00:00;2637,008826551289 21/09/2022 00:00:00;2637,008826551289 22/09/2022 00:00:00;2564,681749669322 22/09/2022 00:00:00;2564,681749669322 22/09/2022 00:00:00;2564,681749669322 23/09/2022 00:00:00;2512,383880177958 23/09/2022 00:00:00;2512,383880177958 23/09/2022 00:00:00;2512,383880177958 26/09/2022 00:00:00;2506,369569703882 26/09/2022 00:00:00;2506,369569703882 26/09/2022 00:00:00;2506,369569703882 27/09/2022 00:00:00;2507,989660717194 27/09/2022 00:00:00;2507,989660717194 27/09/2022 00:00:00;2507,989660717194 28/09/2022 00:00:00;2514,137129356748 28/09/2022 00:00:00;2514,137129356748 28/09/2022 00:00:00;2514,137129356748 29/09/2022 00:00:00;2467,387516760287 29/09/2022 00:00:00;2467,387516760287 29/09/2022 00:00:00;2467,387516760287 30/09/2022 00:00:00;2514,847306239295 30/09/2022 00:00:00;2514,847306239295 30/09/2022 00:00:00;2514,847306239295 03/10/2022 00:00:00;2527,785841318211 03/10/2022 00:00:00;2527,785841318211 03/10/2022 00:00:00;2527,785841318211 04/10/2022 00:00:00;2619,309887056545 04/10/2022 00:00:00;2619,309887056545 04/10/2022 00:00:00;2619,309887056545 05/10/2022 00:00:00;2598,348572507598 05/10/2022 00:00:00;2598,348572507598 05/10/2022 00:00:00;2598,348572507598 06/10/2022 00:00:00;2601,610947561802 06/10/2022 00:00:00;2601,610947561802 06/10/2022 00:00:00;2601,610947561802 07/10/2022 00:00:00;2547,770662653654 07/10/2022 00:00:00;2547,770662653654 07/10/2022 00:00:00;2547,770662653654 10/10/2022 00:00:00;2530,016240589962 10/10/2022 00:00:00;2530,016240589962 10/10/2022 00:00:00;2530,016240589962 11/10/2022 00:00:00;2514,026164218848 11/10/2022 00:00:00;2514,026164218848 11/10/2022 00:00:00;2514,026164218848 12/10/2022 00:00:00;2495,572661786398 12/10/2022 00:00:00;2495,572661786398 12/10/2022 00:00:00;2495,572661786398 13/10/2022 00:00:00;2542,166923189801 13/10/2022 00:00:00;2542,166923189801 13/10/2022 00:00:00;2542,166923189801 14/10/2022 00:00:00;2545,984123933495 14/10/2022 00:00:00;2545,984123933495 14/10/2022 00:00:00;2545,984123933495 17/10/2022 00:00:00;2594,353827543266 17/10/2022 00:00:00;2594,353827543266 17/10/2022 00:00:00;2594,353827543266 18/10/2022 00:00:00;2606,593282253424 18/10/2022 00:00:00;2606,593282253424 18/10/2022 00:00:00;2606,593282253424 19/10/2022 00:00:00;2569,442154085148 19/10/2022 00:00:00;2569,442154085148 19/10/2022 00:00:00;2569,442154085148 20/10/2022 00:00:00;2603,597223530176 20/10/2022 00:00:00;2603,597223530176 20/10/2022 00:00:00;2603,597223530176 21/10/2022 00:00:00;2606,371351977628 21/10/2022 00:00:00;2606,371351977628 21/10/2022 00:00:00;2606,371351977628 24/10/2022 00:00:00;2643,746362988403 24/10/2022 00:00:00;2643,746362988403 24/10/2022 00:00:00;2643,746362988403 25/10/2022 00:00:00;2689,402481180059 25/10/2022 00:00:00;2689,402481180059 25/10/2022 00:00:00;2689,402481180059 26/10/2022 00:00:00;2712,288450116313 26/10/2022 00:00:00;2712,288450116313 26/10/2022 00:00:00;2712,288450116313 27/10/2022 00:00:00;2687,908407297074 27/10/2022 00:00:00;2687,908407297074 27/10/2022 00:00:00;2687,908407297074 28/10/2022 00:00:00;2697,312965382215 28/10/2022 00:00:00;2697,312965382215 28/10/2022 00:00:00;2697,312965382215 31/10/2022 00:00:00;2692,865489637518 31/10/2022 00:00:00;2692,865489637518 31/10/2022 00:00:00;2692,865489637518 02/11/2022 00:00:00;2665,103512137416 02/11/2022 00:00:00;2665,103512137416 02/11/2022 00:00:00;2665,103512137416 03/11/2022 00:00:00;2641,893248094778 03/11/2022 00:00:00;2641,893248094778 03/11/2022 00:00:00;2641,893248094778 04/11/2022 00:00:00;2685,522521871533 04/11/2022 00:00:00;2685,522521871533 04/11/2022 00:00:00;2685,522521871533 07/11/2022 00:00:00;2705,512998786500 07/11/2022 00:00:00;2705,512998786500 07/11/2022 00:00:00;2705,512998786500 08/11/2022 00:00:00;2741,382353946205 08/11/2022 00:00:00;2741,382353946205 08/11/2022 00:00:00;2741,382353946205 09/11/2022 00:00:00;2737,317083148318 09/11/2022 00:00:00;2737,317083148318 09/11/2022 00:00:00;2737,317083148318 10/11/2022 00:00:00;2822,653023999694 10/11/2022 00:00:00;2822,653023999694 10/11/2022 00:00:00;2822,653023999694 14/11/2022 00:00:00;2824,425065116722 14/11/2022 00:00:00;2824,425065116722 14/11/2022 00:00:00;2824,425065116722 15/11/2022 00:00:00;2831,953344372068 15/11/2022 00:00:00;2831,953344372068 15/11/2022 00:00:00;2831,953344372068 16/11/2022 00:00:00;2810,793088680501 16/11/2022 00:00:00;2810,793088680501 16/11/2022 00:00:00;2810,793088680501 17/11/2022 00:00:00;2793,559120169800 17/11/2022 00:00:00;2793,559120169800 17/11/2022 00:00:00;2793,559120169800 18/11/2022 00:00:00;2817,082097350737 18/11/2022 00:00:00;2817,082097350737 18/11/2022 00:00:00;2817,082097350737 21/11/2022 00:00:00;2814,591974212430 21/11/2022 00:00:00;2814,591974212430 21/11/2022 00:00:00;2814,591974212430 22/11/2022 00:00:00;2833,597983840159 22/11/2022 00:00:00;2833,597983840159 22/11/2022 00:00:00;2833,597983840159 23/11/2022 00:00:00;2847,623747191274 23/11/2022 00:00:00;2847,623747191274 23/11/2022 00:00:00;2847,623747191274 24/11/2022 00:00:00;2873,127240914771 24/11/2022 00:00:00;2873,127240914771 24/11/2022 00:00:00;2873,127240914771 25/11/2022 00:00:00;2879,254102031815 25/11/2022 00:00:00;2879,254102031815 25/11/2022 00:00:00;2879,254102031815 28/11/2022 00:00:00;2849,859067031707 28/11/2022 00:00:00;2849,859067031707 28/11/2022 00:00:00;2849,859067031707 29/11/2022 00:00:00;2835,856467616762 29/11/2022 00:00:00;2835,856467616762 29/11/2022 00:00:00;2835,856467616762 30/11/2022 00:00:00;2829,081016286950 30/11/2022 00:00:00;2829,081016286950 30/11/2022 00:00:00;2829,081016286950 01/12/2022 00:00:00;2862,541322084945 01/12/2022 00:00:00;2862,541322084945 01/12/2022 00:00:00;2862,541322084945 02/12/2022 00:00:00;2865,436814106232 02/12/2022 00:00:00;2865,436814106232 02/12/2022 00:00:00;2865,436814106232 05/12/2022 00:00:00;2838,508738308261 05/12/2022 00:00:00;2838,508738308261 05/12/2022 00:00:00;2838,508738308261 06/12/2022 00:00:00;2812,901006871997 06/12/2022 00:00:00;2812,901006871997 06/12/2022 00:00:00;2812,901006871997 07/12/2022 00:00:00;2800,450391180462 07/12/2022 00:00:00;2800,450391180462 07/12/2022 00:00:00;2800,450391180462 08/12/2022 00:00:00;2804,318768520901 08/12/2022 00:00:00;2804,318768520901 08/12/2022 00:00:00;2804,318768520901 09/12/2022 00:00:00;2820,232392669896 09/12/2022 00:00:00;2820,232392669896 09/12/2022 00:00:00;2820,232392669896 12/12/2022 00:00:00;2813,723326606042 12/12/2022 00:00:00;2813,723326606042 12/12/2022 00:00:00;2813,723326606042 13/12/2022 00:00:00;2854,306542776403 13/12/2022 00:00:00;2854,306542776403 13/12/2022 00:00:00;2854,306542776403 14/12/2022 00:00:00;2847,450017669995 14/12/2022 00:00:00;2847,450017669995 14/12/2022 00:00:00;2847,450017669995 15/12/2022 00:00:00;2780,228274903792 15/12/2022 00:00:00;2780,228274903792 15/12/2022 00:00:00;2780,228274903792 16/12/2022 00:00:00;2744,613723041959 16/12/2022 00:00:00;2744,613723041959 16/12/2022 00:00:00;2744,613723041959 19/12/2022 00:00:00;2748,238879052610 19/12/2022 00:00:00;2748,238879052610 19/12/2022 00:00:00;2748,238879052610 20/12/2022 00:00:00;2736,564255222780 20/12/2022 00:00:00;2736,564255222780 20/12/2022 00:00:00;2736,564255222780 21/12/2022 00:00:00;2779,846069956981 21/12/2022 00:00:00;2779,846069956981 21/12/2022 00:00:00;2779,846069956981 22/12/2022 00:00:00;2756,184109159022 22/12/2022 00:00:00;2756,184109159022 22/12/2022 00:00:00;2756,184109159022 23/12/2022 00:00:00;2763,758716286710 23/12/2022 00:00:00;2763,758716286710 23/12/2022 00:00:00;2763,758716286710 27/12/2022 00:00:00;2758,720560169670 27/12/2022 00:00:00;2758,720560169670 27/12/2022 00:00:00;2758,720560169670 28/12/2022 00:00:00;2753,404436818586 28/12/2022 00:00:00;2753,404436818586 28/12/2022 00:00:00;2753,404436818586 29/12/2022 00:00:00;2793,095841446391 29/12/2022 00:00:00;2793,095841446391 29/12/2022 00:00:00;2793,095841446391 30/12/2022 00:00:00;2755,940887829234 30/12/2022 00:00:00;2755,940887829234 30/12/2022 00:00:00;2755,940887829234 02/01/2023 00:00:00;2782,868963627204 02/01/2023 00:00:00;2782,868963627204 02/01/2023 00:00:00;2782,868963627204 03/01/2023 00:00:00;2799,408014052797 03/01/2023 00:00:00;2799,408014052797 03/01/2023 00:00:00;2799,408014052797 04/01/2023 00:00:00;2836,412402084847 04/01/2023 00:00:00;2836,412402084847 04/01/2023 00:00:00;2836,412402084847 05/01/2023 00:00:00;2831,339500063551 05/01/2023 00:00:00;2831,339500063551 05/01/2023 00:00:00;2831,339500063551 06/01/2023 00:00:00;2869,849543946671 06/01/2023 00:00:00;2869,849543946671 06/01/2023 00:00:00;2869,849543946671 09/01/2023 00:00:00;2907,572014000000 09/01/2023 00:00:00;2907,572014000000 09/01/2023 00:00:00;2907,572014000000 10/01/2023 00:00:00;2902,672841499982 10/01/2023 00:00:00;2902,672841499982 10/01/2023 00:00:00;2902,672841499982 11/01/2023 00:00:00;2907,537268095744 11/01/2023 00:00:00;2907,537268095744 11/01/2023 00:00:00;2907,537268095744 12/01/2023 00:00:00;2933,237655276689 12/01/2023 00:00:00;2933,237655276689 12/01/2023 00:00:00;2933,237655276689 13/01/2023 00:00:00;2957,432386606565 13/01/2023 00:00:00;2957,432386606565 13/01/2023 00:00:00;2957,432386606565 16/01/2023 00:00:00;2971,597133574702 16/01/2023 00:00:00;2971,597133574702 16/01/2023 00:00:00;2971,597133574702 17/01/2023 00:00:00;2989,537602138597 17/01/2023 00:00:00;2989,537602138597 17/01/2023 00:00:00;2989,537602138597 18/01/2023 00:00:00;2997,378594532243 18/01/2023 00:00:00;2997,378594532243 18/01/2023 00:00:00;2997,378594532243 19/01/2023 00:00:00;2943,626680649067 19/01/2023 00:00:00;2943,626680649067 19/01/2023 00:00:00;2943,626680649067 20/01/2023 00:00:00;2942,549557617148 20/01/2023 00:00:00;2942,549557617148 20/01/2023 00:00:00;2942,549557617148 23/01/2023 00:00:00;2969,581871127885 23/01/2023 00:00:00;2969,581871127885 23/01/2023 00:00:00;2969,581871127885 24/01/2023 00:00:00;2973,589232085346 24/01/2023 00:00:00;2973,589232085346 24/01/2023 00:00:00;2973,589232085346 25/01/2023 00:00:00;2951,120214000157 25/01/2023 00:00:00;2951,120214000157 25/01/2023 00:00:00;2951,120214000157 26/01/2023 00:00:00;2989,074323415190 26/01/2023 00:00:00;2989,074323415190 26/01/2023 00:00:00;2989,074323415190 27/01/2023 00:00:00;2997,888201127988 27/01/2023 00:00:00;2997,888201127988 27/01/2023 00:00:00;2997,888201127988 30/01/2023 00:00:00;2978,720043947067 30/01/2023 00:00:00;2978,720043947067 30/01/2023 00:00:00;2978,720043947067 31/01/2023 00:00:00;2992,792135170522 31/01/2023 00:00:00;2992,792135170522 31/01/2023 00:00:00;2992,792135170522 01/02/2023 00:00:00;3012,446735011020 01/02/2023 00:00:00;3012,446735011020 01/02/2023 00:00:00;3012,446735011020 02/02/2023 00:00:00;3077,120444798490 02/02/2023 00:00:00;3077,120444798490 02/02/2023 00:00:00;3077,120444798490 03/02/2023 00:00:00;3100,875061341130 03/02/2023 00:00:00;3100,875061341130 03/02/2023 00:00:00;3100,875061341130 06/02/2023 00:00:00;3067,935944106967 06/02/2023 00:00:00;3067,935944106967 06/02/2023 00:00:00;3067,935944106967 07/02/2023 00:00:00;3057,790140064376 07/02/2023 00:00:00;3057,790140064376 07/02/2023 00:00:00;3057,790140064376 08/02/2023 00:00:00;3059,145230330338 08/02/2023 00:00:00;3059,145230330338 08/02/2023 00:00:00;3059,145230330338 09/02/2023 00:00:00;3077,016207085723 09/02/2023 00:00:00;3077,016207085723 09/02/2023 00:00:00;3077,016207085723 10/02/2023 00:00:00;3037,591187723876 10/02/2023 00:00:00;3037,591187723876 10/02/2023 00:00:00;3037,591187723876 13/02/2023 00:00:00;3059,203140170764 13/02/2023 00:00:00;3059,203140170764 13/02/2023 00:00:00;3059,203140170764 14/02/2023 00:00:00;3065,515312777169 14/02/2023 00:00:00;3065,515312777169 14/02/2023 00:00:00;3065,515312777169 15/02/2023 00:00:00;3096,925610224093 15/02/2023 00:00:00;3096,925610224093 15/02/2023 00:00:00;3096,925610224093 16/02/2023 00:00:00;3107,835824160303 16/02/2023 00:00:00;3107,835824160303 16/02/2023 00:00:00;3107,835824160303 17/02/2023 00:00:00;3097,006684000688 17/02/2023 00:00:00;3097,006684000688 17/02/2023 00:00:00;3097,006684000688 20/02/2023 00:00:00;3096,775044638985 20/02/2023 00:00:00;3096,775044638985 20/02/2023 00:00:00;3096,775044638985 21/02/2023 00:00:00;3076,993043149551 21/02/2023 00:00:00;3076,993043149551 21/02/2023 00:00:00;3076,993043149551 22/02/2023 00:00:00;3073,159411713366 22/02/2023 00:00:00;3073,159411713366 22/02/2023 00:00:00;3073,159411713366 23/02/2023 00:00:00;3102,461790968793 23/02/2023 00:00:00;3102,461790968793 23/02/2023 00:00:00;3102,461790968793 24/02/2023 00:00:00;3086,733478309161 24/02/2023 00:00:00;3086,733478309161 24/02/2023 00:00:00;3086,733478309161 27/02/2023 00:00:00;3113,279349160321 27/02/2023 00:00:00;3113,279349160321 27/02/2023 00:00:00;3113,279349160321 28/02/2023 00:00:00;3114,669185330539 28/02/2023 00:00:00;3114,669185330539 28/02/2023 00:00:00;3114,669185330539 01/03/2023 00:00:00;3107,557856926258 01/03/2023 00:00:00;3107,557856926258 01/03/2023 00:00:00;3107,557856926258 02/03/2023 00:00:00;3115,445177192244 02/03/2023 00:00:00;3115,445177192244 02/03/2023 00:00:00;3115,445177192244 03/03/2023 00:00:00;3145,743605702993 03/03/2023 00:00:00;3145,743605702993 03/03/2023 00:00:00;3145,743605702993 06/03/2023 00:00:00;3156,595909798777 06/03/2023 00:00:00;3156,595909798777 06/03/2023 00:00:00;3156,595909798777 07/03/2023 00:00:00;3135,169268841252 07/03/2023 00:00:00;3135,169268841252 07/03/2023 00:00:00;3135,169268841252 08/03/2023 00:00:00;3140,103187245525 08/03/2023 00:00:00;3140,103187245525 08/03/2023 00:00:00;3140,103187245525 09/03/2023 00:00:00;3137,068711607216 09/03/2023 00:00:00;3137,068711607216 09/03/2023 00:00:00;3137,068711607216 10/03/2023 00:00:00;3090,381798255981 10/03/2023 00:00:00;3090,381798255981 10/03/2023 00:00:00;3090,381798255981 13/03/2023 00:00:00;3009,794464319516 13/03/2023 00:00:00;3009,794464319516 13/03/2023 00:00:00;3009,794464319516 14/03/2023 00:00:00;3061,229984585661 14/03/2023 00:00:00;3061,229984585661 14/03/2023 00:00:00;3061,229984585661 15/03/2023 00:00:00;2967,948813627873 15/03/2023 00:00:00;2967,948813627873 15/03/2023 00:00:00;2967,948813627873 16/03/2023 00:00:00;3017,392235383373 16/03/2023 00:00:00;3017,392235383373 16/03/2023 00:00:00;3017,392235383373 17/03/2023 00:00:00;2988,958503734333 17/03/2023 00:00:00;2988,958503734333 17/03/2023 00:00:00;2988,958503734333 20/03/2023 00:00:00;3001,849234213103 20/03/2023 00:00:00;3001,849234213103 20/03/2023 00:00:00;3001,849234213103 21/03/2023 00:00:00;3053,215262670738 21/03/2023 00:00:00;3053,215262670738 21/03/2023 00:00:00;3053,215262670738 22/03/2023 00:00:00;3055,855951394152 22/03/2023 00:00:00;3055,855951394152 22/03/2023 00:00:00;3055,855951394152 23/03/2023 00:00:00;3054,477697192019 23/03/2023 00:00:00;3054,477697192019 23/03/2023 00:00:00;3054,477697192019 24/03/2023 00:00:00;3001,733414532251 24/03/2023 00:00:00;3001,733414532251 24/03/2023 00:00:00;3001,733414532251 27/03/2023 00:00:00;3020,113997883382 27/03/2023 00:00:00;3020,113997883382 27/03/2023 00:00:00;3020,113997883382 28/03/2023 00:00:00;3007,292759213122 28/03/2023 00:00:00;3007,292759213122 28/03/2023 00:00:00;3007,292759213122 29/03/2023 00:00:00;3044,447712830279 29/03/2023 00:00:00;3044,447712830279 29/03/2023 00:00:00;3044,447712830279 30/03/2023 00:00:00;3084,185445330424 30/03/2023 00:00:00;3084,185445330424 30/03/2023 00:00:00;3084,185445330424 31/03/2023 00:00:00;3096,601315117704 31/03/2023 00:00:00;3096,601315117704 31/03/2023 00:00:00;3096,601315117704 03/04/2023 00:00:00;3083,953805968721 03/04/2023 00:00:00;3083,953805968721 03/04/2023 00:00:00;3083,953805968721 04/04/2023 00:00:00;3078,892485915511 04/04/2023 00:00:00;3078,892485915511 04/04/2023 00:00:00;3078,892485915511 05/04/2023 00:00:00;3057,755394160114 05/04/2023 00:00:00;3057,755394160114 05/04/2023 00:00:00;3057,755394160114 06/04/2023 00:00:00;3063,141009319708 06/04/2023 00:00:00;3063,141009319708 06/04/2023 00:00:00;3063,141009319708 11/04/2023 00:00:00;3081,093059851689 11/04/2023 00:00:00;3081,093059851689 11/04/2023 00:00:00;3081,093059851689 12/04/2023 00:00:00;3076,645584106991 12/04/2023 00:00:00;3076,645584106991 12/04/2023 00:00:00;3076,645584106991 13/04/2023 00:00:00;3091,273609798534 13/04/2023 00:00:00;3091,273609798534 13/04/2023 00:00:00;3091,273609798534 14/04/2023 00:00:00;3094,041700170884 14/04/2023 00:00:00;3094,041700170884 14/04/2023 00:00:00;3094,041700170884 17/04/2023 00:00:00;3109,654193149665 17/04/2023 00:00:00;3109,654193149665 17/04/2023 00:00:00;3109,654193149665 18/04/2023 00:00:00;3121,595202245453 18/04/2023 00:00:00;3121,595202245453 18/04/2023 00:00:00;3121,595202245453 19/04/2023 00:00:00;3115,723144426282 19/04/2023 00:00:00;3115,723144426282 19/04/2023 00:00:00;3115,723144426282 20/04/2023 00:00:00;3088,192806287884 20/04/2023 00:00:00;3088,192806287884 20/04/2023 00:00:00;3088,192806287884 21/04/2023 00:00:00;3088,667666979374 21/04/2023 00:00:00;3088,667666979374 21/04/2023 00:00:00;3088,667666979374 24/04/2023 00:00:00;3085,864830702768 24/04/2023 00:00:00;3085,864830702768 24/04/2023 00:00:00;3085,864830702768 25/04/2023 00:00:00;3062,816714213322 25/04/2023 00:00:00;3062,816714213322 25/04/2023 00:00:00;3062,816714213322 26/04/2023 00:00:00;3062,724058468641 26/04/2023 00:00:00;3062,724058468641 26/04/2023 00:00:00;3062,724058468641 27/04/2023 00:00:00;3059,156812298415 27/04/2023 00:00:00;3059,156812298415 27/04/2023 00:00:00;3059,156812298415 28/04/2023 00:00:00;3093,647913255987 28/04/2023 00:00:00;3093,647913255987 28/04/2023 00:00:00;3093,647913255987 02/05/2023 00:00:00;3081,243625436793 02/05/2023 00:00:00;3081,243625436793 02/05/2023 00:00:00;3081,243625436793 03/05/2023 00:00:00;3082,309166500627 03/05/2023 00:00:00;3082,309166500627 03/05/2023 00:00:00;3082,309166500627 04/05/2023 00:00:00;3044,968901394107 04/05/2023 00:00:00;3044,968901394107 04/05/2023 00:00:00;3044,968901394107 05/05/2023 00:00:00;3075,267329904856 05/05/2023 00:00:00;3075,267329904856 05/05/2023 00:00:00;3075,267329904856 09/05/2023 00:00:00;3068,596116287810 09/05/2023 00:00:00;3068,596116287810 09/05/2023 00:00:00;3068,596116287810 10/05/2023 00:00:00;3079,598985968701 10/05/2023 00:00:00;3079,598985968701 10/05/2023 00:00:00;3079,598985968701 11/05/2023 00:00:00;3086,559748787875 11/05/2023 00:00:00;3086,559748787875 11/05/2023 00:00:00;3086,559748787875 12/05/2023 00:00:00;3102,519700809210 12/05/2023 00:00:00;3102,519700809210 12/05/2023 00:00:00;3102,519700809210 15/05/2023 00:00:00;3112,908726181588 15/05/2023 00:00:00;3112,908726181588 15/05/2023 00:00:00;3112,908726181588 16/05/2023 00:00:00;3113,233021287972 16/05/2023 00:00:00;3113,233021287972 16/05/2023 00:00:00;3113,233021287972 17/05/2023 00:00:00;3113,221439319887 17/05/2023 00:00:00;3113,221439319887 17/05/2023 00:00:00;3113,221439319887 19/05/2023 00:00:00;3153,677253841311 19/05/2023 00:00:00;3153,677253841311 19/05/2023 00:00:00;3153,677253841311 22/05/2023 00:00:00;3158,298459107286 22/05/2023 00:00:00;3158,298459107286 22/05/2023 00:00:00;3158,298459107286 23/05/2023 00:00:00;3132,412760436978 23/05/2023 00:00:00;3132,412760436978 23/05/2023 00:00:00;3132,412760436978 24/05/2023 00:00:00;3069,974370489941 24/05/2023 00:00:00;3069,974370489941 24/05/2023 00:00:00;3069,974370489941 25/05/2023 00:00:00;3061,415296075016 25/05/2023 00:00:00;3061,415296075016 25/05/2023 00:00:00;3061,415296075016 26/05/2023 00:00:00;3083,085158362329 26/05/2023 00:00:00;3083,085158362329 26/05/2023 00:00:00;3083,085158362329 30/05/2023 00:00:00;3052,497180649451 30/05/2023 00:00:00;3052,497180649451 30/05/2023 00:00:00;3052,497180649451 31/05/2023 00:00:00;3029,842851074901 31/05/2023 00:00:00;3029,842851074901 31/05/2023 00:00:00;3029,842851074901 01/06/2023 00:00:00;3057,326861340958 01/06/2023 00:00:00;3057,326861340958 01/06/2023 00:00:00;3057,326861340958 02/06/2023 00:00:00;3093,543675543218 02/06/2023 00:00:00;3093,543675543218 02/06/2023 00:00:00;3093,543675543218 05/06/2023 00:00:00;3078,927231819760 05/06/2023 00:00:00;3078,927231819760 05/06/2023 00:00:00;3078,927231819760 06/06/2023 00:00:00;3083,965387936800 06/06/2023 00:00:00;3083,965387936800 06/06/2023 00:00:00;3083,965387936800 07/06/2023 00:00:00;3080,757182777213 07/06/2023 00:00:00;3080,757182777213 07/06/2023 00:00:00;3080,757182777213 08/06/2023 00:00:00;3087,648453787877 08/06/2023 00:00:00;3087,648453787877 08/06/2023 00:00:00;3087,648453787877 09/06/2023 00:00:00;3085,088838841059 09/06/2023 00:00:00;3085,088838841059 09/06/2023 00:00:00;3085,088838841059 12/06/2023 00:00:00;3114,634439426273 12/06/2023 00:00:00;3114,634439426273 12/06/2023 00:00:00;3114,634439426273 13/06/2023 00:00:00;3136,987637830609 13/06/2023 00:00:00;3136,987637830609 13/06/2023 00:00:00;3136,987637830609 14/06/2023 00:00:00;3145,847843415748 14/06/2023 00:00:00;3145,847843415748 14/06/2023 00:00:00;3145,847843415748 15/06/2023 00:00:00;3125,475161553971 15/06/2023 00:00:00;3125,475161553971 15/06/2023 00:00:00;3125,475161553971 16/06/2023 00:00:00;3147,307171394476 16/06/2023 00:00:00;3147,307171394476 16/06/2023 00:00:00;3147,307171394476 19/06/2023 00:00:00;3122,903964639068 19/06/2023 00:00:00;3122,903964639068 19/06/2023 00:00:00;3122,903964639068 20/06/2023 00:00:00;3106,260676500709 20/06/2023 00:00:00;3106,260676500709 20/06/2023 00:00:00;3106,260676500709 21/06/2023 00:00:00;3085,343642138931 21/06/2023 00:00:00;3085,343642138931 21/06/2023 00:00:00;3085,343642138931 22/06/2023 00:00:00;3068,654026128231 22/06/2023 00:00:00;3068,654026128231 22/06/2023 00:00:00;3068,654026128231 23/06/2023 00:00:00;3052,983623309025 23/06/2023 00:00:00;3052,983623309025 23/06/2023 00:00:00;3052,983623309025 26/06/2023 00:00:00;3047,887557351559 26/06/2023 00:00:00;3047,887557351559 26/06/2023 00:00:00;3047,887557351559 27/06/2023 00:00:00;3053,342664319664 27/06/2023 00:00:00;3053,342664319664 27/06/2023 00:00:00;3053,342664319664 28/06/2023 00:00:00;3097,493126660251 28/06/2023 00:00:00;3097,493126660251 28/06/2023 00:00:00;3097,493126660251 29/06/2023 00:00:00;3112,920308149669 29/06/2023 00:00:00;3112,920308149669 29/06/2023 00:00:00;3112,920308149669 30/06/2023 00:00:00;3138,840752724231 30/06/2023 00:00:00;3138,840752724231 30/06/2023 00:00:00;3138,840752724231 03/07/2023 00:00:00;3123,517808947579 03/07/2023 00:00:00;3123,517808947579 03/07/2023 00:00:00;3123,517808947579 04/07/2023 00:00:00;3112,260135968815 04/07/2023 00:00:00;3112,260135968815 04/07/2023 00:00:00;3112,260135968815 05/07/2023 00:00:00;3099,786356341109 05/07/2023 00:00:00;3099,786356341109 05/07/2023 00:00:00;3099,786356341109 06/07/2023 00:00:00;3027,121088574886 06/07/2023 00:00:00;3027,121088574886 06/07/2023 00:00:00;3027,121088574886 07/07/2023 00:00:00;3043,579065223882 07/07/2023 00:00:00;3043,579065223882 07/07/2023 00:00:00;3043,579065223882 10/07/2023 00:00:00;3068,955157298443 10/07/2023 00:00:00;3068,955157298443 10/07/2023 00:00:00;3068,955157298443 11/07/2023 00:00:00;3084,127535489988 11/07/2023 00:00:00;3084,127535489988 11/07/2023 00:00:00;3084,127535489988 12/07/2023 00:00:00;3128,555965064618 12/07/2023 00:00:00;3128,555965064618 12/07/2023 00:00:00;3128,555965064618 13/07/2023 00:00:00;3145,766769639149 13/07/2023 00:00:00;3145,766769639149 13/07/2023 00:00:00;3145,766769639149 17/07/2023 00:00:00;3111,472562139023 17/07/2023 00:00:00;3111,472562139023 17/07/2023 00:00:00;3111,472562139023 18/07/2023 00:00:00;3123,367243362471 18/07/2023 00:00:00;3123,367243362471 18/07/2023 00:00:00;3123,367243362471 19/07/2023 00:00:00;3149,623565011503 19/07/2023 00:00:00;3149,623565011503 19/07/2023 00:00:00;3149,623565011503 20/07/2023 00:00:00;3139,848383947637 20/07/2023 00:00:00;3139,848383947637 20/07/2023 00:00:00;3139,848383947637 21/07/2023 00:00:00;3138,435383841249 21/07/2023 00:00:00;3138,435383841249 21/07/2023 00:00:00;3138,435383841249 24/07/2023 00:00:00;3145,697277830637 24/07/2023 00:00:00;3145,697277830637 24/07/2023 00:00:00;3145,697277830637 25/07/2023 00:00:00;3141,805736554027 25/07/2023 00:00:00;3141,805736554027 25/07/2023 00:00:00;3141,805736554027 26/07/2023 00:00:00;3145,164507298720 26/07/2023 00:00:00;3145,164507298720 26/07/2023 00:00:00;3145,164507298720 27/07/2023 00:00:00;3226,539415064974 27/07/2023 00:00:00;3226,539415064974 27/07/2023 00:00:00;3226,539415064974 28/07/2023 00:00:00;3227,373316767105 28/07/2023 00:00:00;3227,373316767105 28/07/2023 00:00:00;3227,373316767105 31/07/2023 00:00:00;3214,135127245780 31/07/2023 00:00:00;3214,135127245780 31/07/2023 00:00:00;3214,135127245780 01/08/2023 00:00:00;3200,584224586156 01/08/2023 00:00:00;3200,584224586156 01/08/2023 00:00:00;3200,584224586156 02/08/2023 00:00:00;3178,196280277563 02/08/2023 00:00:00;3178,196280277563 02/08/2023 00:00:00;3178,196280277563 03/08/2023 00:00:00;3149,171868256180 03/08/2023 00:00:00;3149,171868256180 03/08/2023 00:00:00;3149,171868256180 04/08/2023 00:00:00;3155,159745756202 04/08/2023 00:00:00;3155,159745756202 04/08/2023 00:00:00;3155,159745756202 07/08/2023 00:00:00;3166,127869532838 07/08/2023 00:00:00;3166,127869532838 07/08/2023 00:00:00;3166,127869532838 08/08/2023 00:00:00;3153,329794798748 08/08/2023 00:00:00;3153,329794798748 08/08/2023 00:00:00;3153,329794798748 09/08/2023 00:00:00;3163,267123415805 09/08/2023 00:00:00;3163,267123415805 09/08/2023 00:00:00;3163,267123415805 10/08/2023 00:00:00;3188,261010543556 10/08/2023 00:00:00;3188,261010543556 10/08/2023 00:00:00;3188,261010543556 11/08/2023 00:00:00;3158,669082086001 11/08/2023 00:00:00;3158,669082086001 11/08/2023 00:00:00;3158,669082086001 14/08/2023 00:00:00;3166,753295809435 14/08/2023 00:00:00;3166,753295809435 14/08/2023 00:00:00;3166,753295809435 16/08/2023 00:00:00;3141,643589000832 16/08/2023 00:00:00;3141,643589000832 16/08/2023 00:00:00;3141,643589000832 17/08/2023 00:00:00;3122,938710543317 17/08/2023 00:00:00;3122,938710543317 17/08/2023 00:00:00;3122,938710543317 18/08/2023 00:00:00;3108,831873415606 18/08/2023 00:00:00;3108,831873415606 18/08/2023 00:00:00;3108,831873415606 21/08/2023 00:00:00;3112,700250756046 21/08/2023 00:00:00;3112,700250756046 21/08/2023 00:00:00;3112,700250756046 22/08/2023 00:00:00;3132,250612883777 22/08/2023 00:00:00;3132,250612883777 22/08/2023 00:00:00;3132,250612883777 23/08/2023 00:00:00;3139,083974054014 23/08/2023 00:00:00;3139,083974054014 23/08/2023 00:00:00;3139,083974054014 24/08/2023 00:00:00;3117,147726500743 24/08/2023 00:00:00;3117,147726500743 24/08/2023 00:00:00;3117,147726500743 25/08/2023 00:00:00;3123,610464692255 25/08/2023 00:00:00;3123,610464692255 25/08/2023 00:00:00;3123,610464692255 28/08/2023 00:00:00;3142,755457937006 28/08/2023 00:00:00;3142,755457937006 28/08/2023 00:00:00;3142,755457937006 29/08/2023 00:00:00;3160,939147830689 29/08/2023 00:00:00;3160,939147830689 29/08/2023 00:00:00;3160,939147830689 30/08/2023 00:00:00;3166,069959692410 30/08/2023 00:00:00;3166,069959692410 30/08/2023 00:00:00;3166,069959692410 31/08/2023 00:00:00;3164,367410383893 31/08/2023 00:00:00;3164,367410383893 31/08/2023 00:00:00;3164,367410383893 01/09/2023 00:00:00;3157,406647564718 01/09/2023 00:00:00;3157,406647564718 01/09/2023 00:00:00;3157,406647564718 04/09/2023 00:00:00;3152,275835702997 04/09/2023 00:00:00;3152,275835702997 04/09/2023 00:00:00;3152,275835702997 05/09/2023 00:00:00;3141,574097192320 05/09/2023 00:00:00;3141,574097192320 05/09/2023 00:00:00;3141,574097192320 06/09/2023 00:00:00;3137,531990330603 06/09/2023 00:00:00;3137,531990330603 06/09/2023 00:00:00;3137,531990330603 07/09/2023 00:00:00;3116,487554319887 07/09/2023 00:00:00;3116,487554319887 07/09/2023 00:00:00;3116,487554319887 08/09/2023 00:00:00;3121,004521873095 08/09/2023 00:00:00;3121,004521873095 08/09/2023 00:00:00;3121,004521873095 11/09/2023 00:00:00;3114,808168947540 11/09/2023 00:00:00;3114,808168947540 11/09/2023 00:00:00;3114,808168947540 12/09/2023 00:00:00;3094,088028043209 12/09/2023 00:00:00;3094,088028043209 12/09/2023 00:00:00;3094,088028043209 13/09/2023 00:00:00;3089,628970330427 13/09/2023 00:00:00;3089,628970330427 13/09/2023 00:00:00;3089,628970330427 14/09/2023 00:00:00;3116,916087139037 14/09/2023 00:00:00;3116,916087139037 14/09/2023 00:00:00;3116,916087139037 15/09/2023 00:00:00;3111,044029319866 15/09/2023 00:00:00;3111,044029319866 15/09/2023 00:00:00;3111,044029319866 18/09/2023 00:00:00;3065,735370170764 18/09/2023 00:00:00;3065,735370170764 18/09/2023 00:00:00;3065,735370170764 19/09/2023 00:00:00;3061,438460011174 19/09/2023 00:00:00;3061,438460011174 19/09/2023 00:00:00;3061,438460011174 20/09/2023 00:00:00;3078,128076021873 20/09/2023 00:00:00;3078,128076021873 20/09/2023 00:00:00;3078,128076021873 21/09/2023 00:00:00;3025,430121234447 21/09/2023 00:00:00;3025,430121234447 21/09/2023 00:00:00;3025,430121234447 22/09/2023 00:00:00;3017,461727191864 22/09/2023 00:00:00;3017,461727191864 22/09/2023 00:00:00;3017,461727191864 25/09/2023 00:00:00;2995,676045223699 25/09/2023 00:00:00;2995,676045223699 25/09/2023 00:00:00;2995,676045223699 26/09/2023 00:00:00;2975,685568308733 26/09/2023 00:00:00;2975,685568308733 26/09/2023 00:00:00;2975,685568308733 27/09/2023 00:00:00;2980,723724425772 27/09/2023 00:00:00;2980,723724425772 27/09/2023 00:00:00;2980,723724425772 28/09/2023 00:00:00;2989,363872617293 28/09/2023 00:00:00;2989,363872617293 28/09/2023 00:00:00;2989,363872617293 29/09/2023 00:00:00;3018,226137085483 29/09/2023 00:00:00;3018,226137085483 29/09/2023 00:00:00;3018,226137085483 02/10/2023 00:00:00;2980,804798202368 02/10/2023 00:00:00;2980,804798202368 02/10/2023 00:00:00;2980,804798202368 03/10/2023 00:00:00;2939,503500010728 03/10/2023 00:00:00;2939,503500010728 03/10/2023 00:00:00;2939,503500010728 04/10/2023 00:00:00;2944,263688893723 04/10/2023 00:00:00;2944,263688893723 04/10/2023 00:00:00;2944,263688893723 05/10/2023 00:00:00;2947,552967829906 05/10/2023 00:00:00;2947,552967829906 05/10/2023 00:00:00;2947,552967829906 06/10/2023 00:00:00;2975,222289585325 06/10/2023 00:00:00;2975,222289585325 06/10/2023 00:00:00;2975,222289585325 09/10/2023 00:00:00;2952,718525595882 09/10/2023 00:00:00;2952,718525595882 09/10/2023 00:00:00;2952,718525595882 10/10/2023 00:00:00;3003,852914691813 10/10/2023 00:00:00;3003,852914691813 10/10/2023 00:00:00;3003,852914691813 11/10/2023 00:00:00;2991,147495702404 11/10/2023 00:00:00;2991,147495702404 11/10/2023 00:00:00;2991,147495702404 12/10/2023 00:00:00;2995,113624853483 12/10/2023 00:00:00;2995,113624853483 12/10/2023 00:00:00;2995,113624853483 13/10/2023 00:00:00;2949,128129844410 13/10/2023 00:00:00;2949,128129844410 13/10/2023 00:00:00;2949,128129844410 16/10/2023 00:00:00;2948,668758443163 16/10/2023 00:00:00;2948,668758443163 16/10/2023 00:00:00;2948,668758443163 17/10/2023 00:00:00;2948,306096810599 17/10/2023 00:00:00;2948,306096810599 17/10/2023 00:00:00;2948,306096810599 18/10/2023 00:00:00;2921,928507402136 18/10/2023 00:00:00;2921,928507402136 18/10/2023 00:00:00;2921,928507402136 19/10/2023 00:00:00;2886,049183220504 19/10/2023 00:00:00;2886,049183220504 19/10/2023 00:00:00;2886,049183220504 20/10/2023 00:00:00;2836,533781654479 20/10/2023 00:00:00;2836,533781654479 20/10/2023 00:00:00;2836,533781654479 23/10/2023 00:00:00;2841,200027993465 23/10/2023 00:00:00;2841,200027993465 23/10/2023 00:00:00;2841,200027993465 24/10/2023 00:00:00;2870,261313482899 24/10/2023 00:00:00;2870,261313482899 24/10/2023 00:00:00;2870,261313482899 25/10/2023 00:00:00;2791,769247475038 25/10/2023 00:00:00;2791,769247475038 25/10/2023 00:00:00;2791,769247475038 26/10/2023 00:00:00;2821,700920882625 26/10/2023 00:00:00;2821,700920882625 26/10/2023 00:00:00;2821,700920882625 27/10/2023 00:00:00;2807,678004423497 27/10/2023 00:00:00;2807,678004423497 27/10/2023 00:00:00;2807,678004423497 30/10/2023 00:00:00;2807,412052559616 30/10/2023 00:00:00;2807,412052559616 30/10/2023 00:00:00;2807,412052559616 31/10/2023 00:00:00;2832,109309737201 31/10/2023 00:00:00;2832,109309737201 31/10/2023 00:00:00;2832,109309737201 02/11/2023 00:00:00;2895,043191708081 02/11/2023 00:00:00;2895,043191708081 02/11/2023 00:00:00;2895,043191708081 03/11/2023 00:00:00;2915,110468709937 03/11/2023 00:00:00;2915,110468709937 03/11/2023 00:00:00;2915,110468709937 06/11/2023 00:00:00;2904,254797175198 06/11/2023 00:00:00;2904,254797175198 06/11/2023 00:00:00;2904,254797175198 07/11/2023 00:00:00;2893,701343667595 07/11/2023 00:00:00;2893,701343667595 07/11/2023 00:00:00;2893,701343667595 08/11/2023 00:00:00;2913,913685322476 08/11/2023 00:00:00;2913,913685322476 08/11/2023 00:00:00;2913,913685322476 09/11/2023 00:00:00;2936,289908051654 09/11/2023 00:00:00;2936,289908051654 09/11/2023 00:00:00;2936,289908051654 10/11/2023 00:00:00;2917,975495607189 10/11/2023 00:00:00;2917,975495607189 10/11/2023 00:00:00;2917,975495607189 13/11/2023 00:00:00;2935,431608854586 13/11/2023 00:00:00;2935,431608854586 13/11/2023 00:00:00;2935,431608854586 14/11/2023 00:00:00;2991,075992010936 14/11/2023 00:00:00;2991,075992010936 14/11/2023 00:00:00;2991,075992010936 15/11/2023 00:00:00;3008,955210496325 15/11/2023 00:00:00;3008,955210496325 15/11/2023 00:00:00;3008,955210496325 16/11/2023 00:00:00;2995,621351139067 16/11/2023 00:00:00;2995,621351139067 16/11/2023 00:00:00;2995,621351139067 17/11/2023 00:00:00;3022,687997649401 17/11/2023 00:00:00;3022,687997649401 17/11/2023 00:00:00;3022,687997649401 20/11/2023 00:00:00;3022,349513459008 20/11/2023 00:00:00;3022,349513459008 20/11/2023 00:00:00;3022,349513459008 21/11/2023 00:00:00;3014,854506386026 21/11/2023 00:00:00;3014,854506386026 21/11/2023 00:00:00;3014,854506386026 22/11/2023 00:00:00;3032,552394055132 22/11/2023 00:00:00;3032,552394055132 22/11/2023 00:00:00;3032,552394055132 23/11/2023 00:00:00;3036,783446435042 23/11/2023 00:00:00;3036,783446435042 23/11/2023 00:00:00;3036,783446435042 24/11/2023 00:00:00;3045,946697017817 24/11/2023 00:00:00;3045,946697017817 24/11/2023 00:00:00;3045,946697017817 27/11/2023 00:00:00;3031,367699388757 27/11/2023 00:00:00;3031,367699388757 27/11/2023 00:00:00;3031,367699388757 28/11/2023 00:00:00;3043,782815943520 28/11/2023 00:00:00;3043,782815943520 28/11/2023 00:00:00;3043,782815943520 29/11/2023 00:00:00;3065,965619135330 29/11/2023 00:00:00;3065,965619135330 29/11/2023 00:00:00;3065,965619135330 30/11/2023 00:00:00;3064,768835747870 30/11/2023 00:00:00;3064,768835747870 30/11/2023 00:00:00;3064,768835747870 01/12/2023 00:00:00;3094,241137754209 01/12/2023 00:00:00;3094,241137754209 01/12/2023 00:00:00;3094,241137754209 04/12/2023 00:00:00;3069,362549760343 04/12/2023 00:00:00;3069,362549760343 04/12/2023 00:00:00;3069,362549760343 05/12/2023 00:00:00;3094,942283577166 05/12/2023 00:00:00;3094,942283577166 05/12/2023 00:00:00;3094,942283577166 06/12/2023 00:00:00;3111,806049491376 06/12/2023 00:00:00;3111,806049491376 06/12/2023 00:00:00;3111,806049491376 07/12/2023 00:00:00;3110,234515750266 07/12/2023 00:00:00;3110,234515750266 07/12/2023 00:00:00;3110,234515750266 08/12/2023 00:00:00;3129,636913092422 08/12/2023 00:00:00;3129,636913092422 08/12/2023 00:00:00;3129,636913092422 11/12/2023 00:00:00;3143,925781415430 11/12/2023 00:00:00;3143,925781415430 11/12/2023 00:00:00;3143,925781415430 12/12/2023 00:00:00;3143,599385946122 12/12/2023 00:00:00;3143,599385946122 12/12/2023 00:00:00;3143,599385946122 13/12/2023 00:00:00;3147,141381224161 13/12/2023 00:00:00;3147,141381224161 13/12/2023 00:00:00;3147,141381224161 14/12/2023 00:00:00;3180,941445379093 14/12/2023 00:00:00;3180,941445379093 14/12/2023 00:00:00;3180,941445379093 15/12/2023 00:00:00;3186,877007432052 15/12/2023 00:00:00;3186,877007432052 15/12/2023 00:00:00;3186,877007432052 18/12/2023 00:00:00;3182,827285868424 18/12/2023 00:00:00;3182,827285868424 18/12/2023 00:00:00;3182,827285868424 19/12/2023 00:00:00;3219,927570879686 19/12/2023 00:00:00;3219,927570879686 19/12/2023 00:00:00;3219,927570879686 20/12/2023 00:00:00;3237,202353310802 20/12/2023 00:00:00;3237,202353310802 20/12/2023 00:00:00;3237,202353310802 21/12/2023 00:00:00;3237,008933773434 21/12/2023 00:00:00;3237,008933773434 21/12/2023 00:00:00;3237,008933773434 22/12/2023 00:00:00;3243,004939431820 22/12/2023 00:00:00;3243,004939431820 22/12/2023 00:00:00;3243,004939431820 27/12/2023 00:00:00;3250,608744994571 27/12/2023 00:00:00;3250,608744994571 27/12/2023 00:00:00;3250,608744994571 28/12/2023 00:00:00;3241,469671853967 28/12/2023 00:00:00;3241,469671853967 28/12/2023 00:00:00;3241,469671853967 29/12/2023 00:00:00;3238,084829950039 29/12/2023 00:00:00;3238,084829950039 29/12/2023 00:00:00;3238,084829950039 02/01/2024 00:00:00;3233,648269311677 02/01/2024 00:00:00;3233,648269311677 02/01/2024 00:00:00;3233,648269311677 03/01/2024 00:00:00;3186,828652547709 03/01/2024 00:00:00;3186,828652547709 03/01/2024 00:00:00;3186,828652547709 04/01/2024 00:00:00;3196,874379769722 04/01/2024 00:00:00;3196,874379769722 04/01/2024 00:00:00;3196,874379769722 05/01/2024 00:00:00;3173,893720986271 05/01/2024 00:00:00;3173,893720986271 05/01/2024 00:00:00;3173,893720986271 08/01/2024 00:00:00;3198,252493973464 08/01/2024 00:00:00;3198,252493973464 08/01/2024 00:00:00;3198,252493973464 09/01/2024 00:00:00;3190,842107948079 09/01/2024 00:00:00;3190,842107948079 09/01/2024 00:00:00;3190,842107948079 10/01/2024 00:00:00;3184,011980534797 10/01/2024 00:00:00;3184,011980534797 10/01/2024 00:00:00;3184,011980534797 11/01/2024 00:00:00;3171,004516646847 11/01/2024 00:00:00;3171,004516646847 11/01/2024 00:00:00;3171,004516646847 12/01/2024 00:00:00;3199,666874340461 12/01/2024 00:00:00;3199,666874340461 12/01/2024 00:00:00;3199,666874340461 15/01/2024 00:00:00;3193,453271702537 15/01/2024 00:00:00;3193,453271702537 15/01/2024 00:00:00;3193,453271702537 16/01/2024 00:00:00;3185,897821024127 16/01/2024 00:00:00;3185,897821024127 16/01/2024 00:00:00;3185,897821024127 17/01/2024 00:00:00;3167,099859736244 17/01/2024 00:00:00;3167,099859736244 17/01/2024 00:00:00;3167,099859736244 18/01/2024 00:00:00;3206,690421291110 18/01/2024 00:00:00;3206,690421291110 18/01/2024 00:00:00;3206,690421291110 19/01/2024 00:00:00;3196,378742205217 19/01/2024 00:00:00;3196,378742205217 19/01/2024 00:00:00;3196,378742205217 22/01/2024 00:00:00;3242,074107908237 22/01/2024 00:00:00;3242,074107908237 22/01/2024 00:00:00;3242,074107908237 23/01/2024 00:00:00;3233,962576059897 23/01/2024 00:00:00;3233,962576059897 23/01/2024 00:00:00;3233,962576059897 24/01/2024 00:00:00;3253,207820027941 24/01/2024 00:00:00;3253,207820027941 24/01/2024 00:00:00;3253,207820027941 25/01/2024 00:00:00;3258,164195672978 25/01/2024 00:00:00;3258,164195672978 25/01/2024 00:00:00;3258,164195672978 26/01/2024 00:00:00;3277,917165926611 26/01/2024 00:00:00;3277,917165926611 26/01/2024 00:00:00;3277,917165926611 29/01/2024 00:00:00;3272,791548186378 29/01/2024 00:00:00;3272,791548186378 29/01/2024 00:00:00;3272,791548186378 30/01/2024 00:00:00;3267,593398119632 30/01/2024 00:00:00;3267,593398119632 30/01/2024 00:00:00;3267,593398119632 31/01/2024 00:00:00;3272,997056444831 31/01/2024 00:00:00;3272,997056444831 31/01/2024 00:00:00;3272,997056444831 01/02/2024 00:00:00;3252,482496762813 01/02/2024 00:00:00;3252,482496762813 01/02/2024 00:00:00;3252,482496762813 02/02/2024 00:00:00;3243,826972465627 02/02/2024 00:00:00;3243,826972465627 02/02/2024 00:00:00;3243,826972465627 05/02/2024 00:00:00;3251,515399075976 05/02/2024 00:00:00;3251,515399075976 05/02/2024 00:00:00;3251,515399075976 06/02/2024 00:00:00;3252,530851647154 06/02/2024 00:00:00;3252,530851647154 06/02/2024 00:00:00;3252,530851647154 07/02/2024 00:00:00;3253,292441075538 07/02/2024 00:00:00;3253,292441075538 07/02/2024 00:00:00;3253,292441075538 08/02/2024 00:00:00;3281,289919109452 08/02/2024 00:00:00;3281,289919109452 08/02/2024 00:00:00;3281,289919109452 09/02/2024 00:00:00;3301,550615648674 09/02/2024 00:00:00;3301,550615648674 09/02/2024 00:00:00;3301,550615648674 12/02/2024 00:00:00;3305,830022912925 12/02/2024 00:00:00;3305,830022912925 12/02/2024 00:00:00;3305,830022912925 13/02/2024 00:00:00;3267,714285330485 13/02/2024 00:00:00;3267,714285330485 13/02/2024 00:00:00;3267,714285330485 14/02/2024 00:00:00;3288,966256998715 14/02/2024 00:00:00;3288,966256998715 14/02/2024 00:00:00;3288,966256998715 15/02/2024 00:00:00;3302,686955430707 15/02/2024 00:00:00;3302,686955430707 15/02/2024 00:00:00;3302,686955430707 16/02/2024 00:00:00;3331,724063477970 16/02/2024 00:00:00;3331,724063477970 16/02/2024 00:00:00;3331,724063477970 19/02/2024 00:00:00;3313,530538244360 19/02/2024 00:00:00;3313,530538244360 19/02/2024 00:00:00;3313,530538244360 20/02/2024 00:00:00;3296,545885119295 20/02/2024 00:00:00;3296,545885119295 20/02/2024 00:00:00;3296,545885119295 21/02/2024 00:00:00;3271,606853520001 21/02/2024 00:00:00;3271,606853520001 21/02/2024 00:00:00;3271,606853520001 22/02/2024 00:00:00;3322,331127194571 22/02/2024 00:00:00;3322,331127194571 22/02/2024 00:00:00;3322,331127194571 23/02/2024 00:00:00;3312,418375904497 23/02/2024 00:00:00;3312,418375904497 23/02/2024 00:00:00;3312,418375904497 26/02/2024 00:00:00;3293,209398099709 26/02/2024 00:00:00;3293,209398099709 26/02/2024 00:00:00;3293,209398099709 27/02/2024 00:00:00;3302,251761471629 27/02/2024 00:00:00;3302,251761471629 27/02/2024 00:00:00;3302,251761471629 28/02/2024 00:00:00;3285,992431611692 28/02/2024 00:00:00;3285,992431611692 28/02/2024 00:00:00;3285,992431611692 29/02/2024 00:00:00;3279,041416987554 29/02/2024 00:00:00;3279,041416987554 29/02/2024 00:00:00;3279,041416987554 01/03/2024 00:00:00;3306,216861987658 01/03/2024 00:00:00;3306,216861987658 01/03/2024 00:00:00;3306,216861987658 04/03/2024 00:00:00;3323,576265466371 04/03/2024 00:00:00;3323,576265466371 04/03/2024 00:00:00;3323,576265466371 05/03/2024 00:00:00;3310,725954952532 05/03/2024 00:00:00;3310,725954952532 05/03/2024 00:00:00;3310,725954952532 06/03/2024 00:00:00;3316,069169672304 06/03/2024 00:00:00;3316,069169672304 06/03/2024 00:00:00;3316,069169672304 07/03/2024 00:00:00;3335,785873762681 07/03/2024 00:00:00;3335,785873762681 07/03/2024 00:00:00;3335,785873762681 08/03/2024 00:00:00;3315,077894543296 08/03/2024 00:00:00;3315,077894543296 08/03/2024 00:00:00;3315,077894543296 11/03/2024 00:00:00;3292,459897392409 11/03/2024 00:00:00;3292,459897392409 11/03/2024 00:00:00;3292,459897392409 12/03/2024 00:00:00;3325,268686418334 12/03/2024 00:00:00;3325,268686418334 12/03/2024 00:00:00;3325,268686418334 13/03/2024 00:00:00;3322,814676037987 13/03/2024 00:00:00;3322,814676037987 13/03/2024 00:00:00;3322,814676037987 14/03/2024 00:00:00;3320,650794963690 14/03/2024 00:00:00;3320,650794963690 14/03/2024 00:00:00;3320,650794963690 15/03/2024 00:00:00;3302,360559961396 15/03/2024 00:00:00;3302,360559961396 15/03/2024 00:00:00;3302,360559961396 18/03/2024 00:00:00;3303,847472654907 18/03/2024 00:00:00;3303,847472654907 18/03/2024 00:00:00;3303,847472654907 19/03/2024 00:00:00;3303,460633580173 19/03/2024 00:00:00;3303,460633580173 19/03/2024 00:00:00;3303,460633580173 20/03/2024 00:00:00;3298,818564683358 20/03/2024 00:00:00;3298,818564683358 20/03/2024 00:00:00;3298,818564683358 21/03/2024 00:00:00;3326,719332948588 21/03/2024 00:00:00;3326,719332948588 21/03/2024 00:00:00;3326,719332948588 22/03/2024 00:00:00;3332,376854416581 22/03/2024 00:00:00;3332,376854416581 22/03/2024 00:00:00;3332,376854416581 25/03/2024 00:00:00;3326,211606662998 25/03/2024 00:00:00;3326,211606662998 25/03/2024 00:00:00;3326,211606662998 26/03/2024 00:00:00;3339,630087067854 26/03/2024 00:00:00;3339,630087067854 26/03/2024 00:00:00;3339,630087067854