DateNiv;PerfNet 14/09/1989 00:00:00;100,000000000000 15/09/1989 00:00:00;100,000000000000 06/10/1989 00:00:00;101,816966253677 20/10/1989 00:00:00;101,502130204151 03/11/1989 00:00:00;100,760853786356 17/11/1989 00:00:00;102,171156809395 01/12/1989 00:00:00;102,971431691631 15/12/1989 00:00:00;104,316143871018 29/12/1989 00:00:00;106,054401112314 05/01/1990 00:00:00;105,286954946748 19/01/1990 00:00:00;105,326309452939 02/02/1990 00:00:00;104,493272443722 16/02/1990 00:00:00;104,624454131024 02/03/1990 00:00:00;103,502750820052 16/03/1990 00:00:00;107,294167941859 30/03/1990 00:00:00;107,320404279320 12/04/1990 00:00:00;109,478509509673 27/04/1990 00:00:00;107,274523983608 11/05/1990 00:00:00;109,806463727930 25/05/1990 00:00:00;112,390942736863 08/06/1990 00:00:00;114,765464456422 22/06/1990 00:00:00;113,033733004647 29/06/1990 00:00:00;112,843552852902 06/07/1990 00:00:00;113,066561721317 20/07/1990 00:00:00;114,070134924028 03/08/1990 00:00:00;111,892385735423 17/08/1990 00:00:00;107,169512044077 24/08/1990 00:00:00;103,207558728776 31/08/1990 00:00:00;106,671021632326 14/09/1990 00:00:00;102,945195354170 28/09/1990 00:00:00;97,966550667428 05/10/1990 00:00:00;98,930769363948 12/10/1990 00:00:00;98,537224302040 19/10/1990 00:00:00;101,154465437954 26/10/1990 00:00:00;101,206938112875 02/11/1990 00:00:00;101,338119800177 09/11/1990 00:00:00;100,380426893178 16/11/1990 00:00:00;100,590317592862 23/11/1990 00:00:00;99,960645493809 30/11/1990 00:00:00;101,029809540171 07/12/1990 00:00:00;103,555223494973 14/12/1990 00:00:00;103,050140704013 21/12/1990 00:00:00;100,564081255402 28/12/1990 00:00:00;101,528366541611 04/01/1991 00:00:00;100,157418024763 11/01/1991 00:00:00;99,763806373166 18/01/1991 00:00:00;99,835989596027 25/01/1991 00:00:00;99,481799040309 01/02/1991 00:00:00;100,911746021599 08/02/1991 00:00:00;101,987502447171 15/02/1991 00:00:00;104,309618081498 22/02/1991 00:00:00;106,034757154063 01/03/1991 00:00:00;107,012094019313 08/03/1991 00:00:00;109,281736978719 15/03/1991 00:00:00;108,638880121246 22/03/1991 00:00:00;108,245335059338 28/03/1991 00:00:00;108,343688029970 05/04/1991 00:00:00;109,393208118082 12/04/1991 00:00:00;109,629335155227 19/04/1991 00:00:00;109,642453323957 26/04/1991 00:00:00;109,294855147449 03/05/1991 00:00:00;110,547673556036 10/05/1991 00:00:00;111,413539281923 17/05/1991 00:00:00;110,928167038903 24/05/1991 00:00:00;110,370611573021 31/05/1991 00:00:00;110,501793260324 07/06/1991 00:00:00;110,291902560640 14/06/1991 00:00:00;109,393208118082 21/06/1991 00:00:00;108,107560992825 28/06/1991 00:00:00;108,330569861240 05/07/1991 00:00:00;106,552958113753 12/07/1991 00:00:00;107,582767653925 19/07/1991 00:00:00;108,192862384417 26/07/1991 00:00:00;107,477822304083 02/08/1991 00:00:00;107,162986254556 09/08/1991 00:00:00;107,589360033135 16/08/1991 00:00:00;108,927479833312 23/08/1991 00:00:00;108,278097186319 30/08/1991 00:00:00;110,141010325397 06/09/1991 00:00:00;111,748085879390 13/09/1991 00:00:00;111,485722504784 20/09/1991 00:00:00;111,643140529547 27/09/1991 00:00:00;111,879267566692 04/10/1991 00:00:00;113,499461289416 11/10/1991 00:00:00;112,955023992264 18/10/1991 00:00:00;113,696300410059 25/10/1991 00:00:00;113,342043264652 31/10/1991 00:00:00;113,538815795606 08/11/1991 00:00:00;113,355161433383 15/11/1991 00:00:00;113,499461289416 22/11/1991 00:00:00;110,954403376363 29/11/1991 00:00:00;111,000283672075 06/12/1991 00:00:00;108,219098721877 13/12/1991 00:00:00;106,677547421847 20/12/1991 00:00:00;106,054401112314 27/12/1991 00:00:00;106,946503175662 31/12/1991 00:00:00;109,721228926028 03/01/1992 00:00:00;108,966834339503 10/01/1992 00:00:00;110,154128494127 17/01/1992 00:00:00;109,065253899825 24/01/1992 00:00:00;110,318138898100 31/01/1992 00:00:00;111,879267566692 07/02/1992 00:00:00;111,912096283363 14/02/1992 00:00:00;111,367658986211 21/02/1992 00:00:00;111,472604336054 28/02/1992 00:00:00;112,167933868448 06/03/1992 00:00:00;114,398155731973 13/03/1992 00:00:00;114,863884016743 20/03/1992 00:00:00;113,840600266092 27/03/1992 00:00:00;114,207908990540 31/03/1992 00:00:00;113,151863112908 03/04/1992 00:00:00;112,259761049559 10/04/1992 00:00:00;111,984212916535 17/04/1992 00:00:00;112,102276435107 24/04/1992 00:00:00;112,226932332889 30/04/1992 00:00:00;112,764843840520 07/05/1992 00:00:00;113,256808462750 15/05/1992 00:00:00;114,037372797046 22/05/1992 00:00:00;114,194790821809 29/05/1992 00:00:00;113,466699162434 05/06/1992 00:00:00;113,256808462750 12/06/1992 00:00:00;113,171507071158 19/06/1992 00:00:00;111,833387270981 26/06/1992 00:00:00;111,498840673514 30/06/1992 00:00:00;111,282357594620 03/07/1992 00:00:00;111,498840673514 10/07/1992 00:00:00;109,845818234121 17/07/1992 00:00:00;109,268618809988 24/07/1992 00:00:00;107,923906630601 31/07/1992 00:00:00;108,474869717273 07/08/1992 00:00:00;108,330569861240 14/08/1992 00:00:00;108,638880121246 21/08/1992 00:00:00;107,989497474252 28/08/1992 00:00:00;107,517176810273 04/09/1992 00:00:00;108,606051404576 11/09/1992 00:00:00;108,087850444885 18/09/1992 00:00:00;108,291215355049 25/09/1992 00:00:00;107,923906630601 30/09/1992 00:00:00;107,366351164720 02/10/1992 00:00:00;107,504058641543 09/10/1992 00:00:00;105,319783663418 16/10/1992 00:00:00;104,663808637215 23/10/1992 00:00:00;105,739565062787 30/10/1992 00:00:00;105,693618177386 06/11/1992 00:00:00;106,992450061062 13/11/1992 00:00:00;107,832079449489 20/11/1992 00:00:00;106,841557825819 27/11/1992 00:00:00;107,241695266937 04/12/1992 00:00:00;107,058040904713 11/12/1992 00:00:00;108,219098721877 18/12/1992 00:00:00;107,969786926312 24/12/1992 00:00:00;107,477822304082 31/12/1992 00:00:00;110,350901025081 08/01/1993 00:00:00;109,058661520615 15/01/1993 00:00:00;109,209553755857 22/01/1993 00:00:00;109,111134195536 29/01/1993 00:00:00;109,872054571581 05/02/1993 00:00:00;108,855363200140 12/02/1993 00:00:00;111,144583528107 19/02/1993 00:00:00;112,659898490677 26/02/1993 00:00:00;116,372540010414 05/03/1993 00:00:00;120,570686952549 12/03/1993 00:00:00;124,466982834509 19/03/1993 00:00:00;124,899948992297 26/03/1993 00:00:00;128,730720620295 31/03/1993 00:00:00;131,006889369221 02/04/1993 00:00:00;132,141644259235 08/04/1993 00:00:00;132,003936782412 16/04/1993 00:00:00;132,987866026872 23/04/1993 00:00:00;131,826808209708 30/04/1993 00:00:00;131,243016406366 07/05/1993 00:00:00;131,689034143196 14/05/1993 00:00:00;130,816642627788 19/05/1993 00:00:00;131,072480212873 28/05/1993 00:00:00;130,403387017939 04/06/1993 00:00:00;129,878593679039 11/06/1993 00:00:00;130,652632223815 18/06/1993 00:00:00;131,092124171124 25/06/1993 00:00:00;131,905517222090 30/06/1993 00:00:00;132,561492248293 02/07/1993 00:00:00;133,381411088780 09/07/1993 00:00:00;135,900299254061 16/07/1993 00:00:00;138,412595040132 23/07/1993 00:00:00;138,943914168553 30/07/1993 00:00:00;140,091787227297 06/08/1993 00:00:00;141,659508275099 13/08/1993 00:00:00;145,877299175485 20/08/1993 00:00:00;147,694265429163 27/08/1993 00:00:00;151,557865773831 03/09/1993 00:00:00;154,240697753396 10/09/1993 00:00:00;153,027167261311 17/09/1993 00:00:00;152,823868940836 24/09/1993 00:00:00;152,279431643685 30/09/1993 00:00:00;152,791040224166 01/10/1993 00:00:00;152,948458248929 08/10/1993 00:00:00;151,846465485897 15/10/1993 00:00:00;151,151135953503 22/10/1993 00:00:00;153,499487925290 29/10/1993 00:00:00;156,831702551849 05/11/1993 00:00:00;157,126894643124 12/11/1993 00:00:00;156,497155954382 19/11/1993 00:00:00;157,048185630743 26/11/1993 00:00:00;158,707733859657 03/12/1993 00:00:00;160,977310229373 10/12/1993 00:00:00;161,508629357794 17/12/1993 00:00:00;162,328614787970 24/12/1993 00:00:00;163,391253044812 31/12/1993 00:00:00;166,749704008831 07/01/1994 00:00:00;168,822507847593 14/01/1994 00:00:00;176,536523778510 21/01/1994 00:00:00;180,747722299686 28/01/1994 00:00:00;182,433573455750 04/02/1994 00:00:00;184,257065498948 11/02/1994 00:00:00;183,266610464967 18/02/1994 00:00:00;183,056719765283 25/02/1994 00:00:00;182,984536542422 04/03/1994 00:00:00;180,104932031903 11/03/1994 00:00:00;178,543736773621 18/03/1994 00:00:00;178,504382267430 25/03/1994 00:00:00;175,263994821984 31/03/1994 00:00:00;172,535215957019 08/04/1994 00:00:00;172,174433022091 15/04/1994 00:00:00;170,514884793177 22/04/1994 00:00:00;167,549978891067 29/04/1994 00:00:00;167,864814940594 06/05/1994 00:00:00;166,611996532007 13/05/1994 00:00:00;166,835005400422 20/05/1994 00:00:00;165,719894468659 27/05/1994 00:00:00;164,407944416253 03/06/1994 00:00:00;161,174149350016 10/06/1994 00:00:00;160,072156586984 17/06/1994 00:00:00;156,818584383118 24/06/1994 00:00:00;154,358761271968 30/06/1994 00:00:00;156,490630164861 01/07/1994 00:00:00;155,027854466901 08/07/1994 00:00:00;155,480464582940 13/07/1994 00:00:00;157,035067462012 22/07/1994 00:00:00;159,508008741893 29/07/1994 00:00:00;160,669066559056 05/08/1994 00:00:00;161,771059322088 12/08/1994 00:00:00;159,980262816183 19/08/1994 00:00:00;159,009451740453 26/08/1994 00:00:00;159,370234675380 02/09/1994 00:00:00;160,367282088570 09/09/1994 00:00:00;157,736922783927 16/09/1994 00:00:00;156,451275658670 23/09/1994 00:00:00;150,947837633028 30/09/1994 00:00:00;149,694952634752 07/10/1994 00:00:00;148,146875545201 14/10/1994 00:00:00;149,504705893319 21/10/1994 00:00:00;144,808135129122 28/10/1994 00:00:00;144,827779087373 04/11/1994 00:00:00;145,916653681676 10/11/1994 00:00:00;147,136709963281 18/11/1994 00:00:00;150,016381063489 25/11/1994 00:00:00;149,425996880937 02/12/1994 00:00:00;150,875654410167 09/12/1994 00:00:00;150,134444582061 16/12/1994 00:00:00;147,845157664405 23/12/1994 00:00:00;145,897009723425 30/12/1994 00:00:00;146,677574057721 06/01/1995 00:00:00;146,001955073267 13/01/1995 00:00:00;144,178396440380 20/01/1995 00:00:00;142,308957511781 27/01/1995 00:00:00;141,390619110973 03/02/1995 00:00:00;142,590964844638 10/02/1995 00:00:00;143,023931002426 17/02/1995 00:00:00;142,754975248611 24/02/1995 00:00:00;141,908820070663 03/03/1995 00:00:00;140,452570162224 10/03/1995 00:00:00;138,570013064895 17/03/1995 00:00:00;137,933748586632 24/03/1995 00:00:00;137,271181181219 31/03/1995 00:00:00;138,058337894725 07/04/1995 00:00:00;139,639177111258 13/04/1995 00:00:00;140,439451993494 21/04/1995 00:00:00;139,193159374428 28/04/1995 00:00:00;141,377500942242 05/05/1995 00:00:00;144,683479231340 12/05/1995 00:00:00;148,363358624095 19/05/1995 00:00:00;149,307933362364 26/05/1995 00:00:00;148,881559583786 02/06/1995 00:00:00;149,767135857613 09/06/1995 00:00:00;149,990144726028 16/06/1995 00:00:00;148,396187340765 23/06/1995 00:00:00;145,713288771511 30/06/1995 00:00:00;143,325648883222 07/07/1995 00:00:00;144,184922229900 13/07/1995 00:00:00;142,964865948295 21/07/1995 00:00:00;142,158065276538 28/07/1995 00:00:00;142,794329754801 04/08/1995 00:00:00;143,404357895604 11/08/1995 00:00:00;143,588012257828 18/08/1995 00:00:00;142,630319350828 25/08/1995 00:00:00;141,652982485578 01/09/1995 00:00:00;139,612940773797 08/09/1995 00:00:00;138,458475335843 15/09/1995 00:00:00;136,805452896450 22/09/1995 00:00:00;133,479830649101 29/09/1995 00:00:00;132,987866026871 06/10/1995 00:00:00;130,934706146360 13/10/1995 00:00:00;131,964582276220 20/10/1995 00:00:00;129,288276086176 27/10/1995 00:00:00;127,313825218046 03/11/1995 00:00:00;130,396794638729 10/11/1995 00:00:00;131,256134575096 17/11/1995 00:00:00;134,562112864194 24/11/1995 00:00:00;134,161975423076 01/12/1995 00:00:00;132,062935246853 08/12/1995 00:00:00;131,892399053359 15/12/1995 00:00:00;131,531616118432 22/12/1995 00:00:00;130,344321963808 29/12/1995 00:00:00;133,630656294655 05/01/1996 00:00:00;137,166235831377 12/01/1996 00:00:00;136,759572600738 19/01/1996 00:00:00;138,766785595849 26/01/1996 00:00:00;138,491304052513 02/02/1996 00:00:00;140,583751849526 09/02/1996 00:00:00;141,325028267321 16/02/1996 00:00:00;142,807447923532 23/02/1996 00:00:00;144,526061206576 01/03/1996 00:00:00;147,031764613438 08/03/1996 00:00:00;146,959647980266 15/03/1996 00:00:00;145,221324149281 22/03/1996 00:00:00;146,106900423109 29/03/1996 00:00:00;148,527369028068 04/04/1996 00:00:00;147,576201910589 12/04/1996 00:00:00;147,982931730917 19/04/1996 00:00:00;148,061640743298 26/04/1996 00:00:00;149,708070803482 03/05/1996 00:00:00;151,026546645409 10/05/1996 00:00:00;152,390902783047 17/05/1996 00:00:00;150,508345685718 24/05/1996 00:00:00;149,931079671897 31/05/1996 00:00:00;149,727781351422 07/06/1996 00:00:00;149,694952634752 14/06/1996 00:00:00;148,435541846956 21/06/1996 00:00:00;147,530321614877 28/06/1996 00:00:00;145,851062838024 05/07/1996 00:00:00;147,504085277417 12/07/1996 00:00:00;144,880251762294 19/07/1996 00:00:00;143,614248595288 26/07/1996 00:00:00;143,588012257828 02/08/1996 00:00:00;145,221324149281 09/08/1996 00:00:00;144,335814465143 14/08/1996 00:00:00;145,004907660076 23/08/1996 00:00:00;143,345359431162 30/08/1996 00:00:00;145,726406940241 06/09/1996 00:00:00;145,988836904536 13/09/1996 00:00:00;146,828466292963 20/09/1996 00:00:00;147,130184173759 27/09/1996 00:00:00;147,412258096305 04/10/1996 00:00:00;148,999623102358 11/10/1996 00:00:00;149,937672051106 18/10/1996 00:00:00;151,577509732080 25/10/1996 00:00:00;150,928127085087 31/10/1996 00:00:00;150,796945397784 08/11/1996 00:00:00;151,761230683993 15/11/1996 00:00:00;151,466038592718 22/11/1996 00:00:00;152,154775745902 29/11/1996 00:00:00;154,430944494828 06/12/1996 00:00:00;155,106563479282 13/12/1996 00:00:00;153,925861703868 20/12/1996 00:00:00;156,044545838341 27/12/1996 00:00:00;157,763159121386 31/12/1996 00:00:00;158,773324703307 03/01/1997 00:00:00;158,550315834892 10/01/1997 00:00:00;162,230195227647 17/01/1997 00:00:00;165,923192789133 24/01/1997 00:00:00;165,044275484204 31/01/1997 00:00:00;168,087890398696 07/02/1997 00:00:00;169,550666096656 14/02/1997 00:00:00;172,272852582412 21/02/1997 00:00:00;173,689681394971 28/02/1997 00:00:00;177,927182843297 07/03/1997 00:00:00;179,002939268869 14/03/1997 00:00:00;180,367295406507 21/03/1997 00:00:00;177,238379100423 27/03/1997 00:00:00;178,261662851074 04/04/1997 00:00:00;177,225260931693 11/04/1997 00:00:00;176,628350959621 18/04/1997 00:00:00;176,431578428667 25/04/1997 00:00:00;174,936040603726 02/05/1997 00:00:00;176,523405609779 09/05/1997 00:00:00;176,857952207245 16/05/1997 00:00:00;176,995726273758 23/05/1997 00:00:00;175,939613806436 30/05/1997 00:00:00;172,318732878123 06/06/1997 00:00:00;173,289543953853 13/06/1997 00:00:00;174,030820371647 20/06/1997 00:00:00;173,171480435280 27/06/1997 00:00:00;174,463719939746 04/07/1997 00:00:00;175,303349328173 11/07/1997 00:00:00;177,113789792330 18/07/1997 00:00:00;177,199024594232 25/07/1997 00:00:00;175,421412846746 01/08/1997 00:00:00;176,142978716600 08/08/1997 00:00:00;177,100671623600 14/08/1997 00:00:00;175,795313950403 22/08/1997 00:00:00;175,073748080549 29/08/1997 00:00:00;173,466672526556 05/09/1997 00:00:00;175,204929767852 12/09/1997 00:00:00;175,618185377700 19/09/1997 00:00:00;175,027867784837 26/09/1997 00:00:00;174,391603306574 03/10/1997 00:00:00;175,349229623885 10/10/1997 00:00:00;175,152457092930 17/10/1997 00:00:00;176,661179676291 24/10/1997 00:00:00;175,939613806436 31/10/1997 00:00:00;173,440436189095 07/11/1997 00:00:00;172,935353398135 14/11/1997 00:00:00;172,810697500353 21/11/1997 00:00:00;171,603759387478 28/11/1997 00:00:00;172,003896828596 05/12/1997 00:00:00;172,705752150511 12/12/1997 00:00:00;172,233498076220 19/12/1997 00:00:00;170,842839011433 26/12/1997 00:00:00;171,964542322405 31/12/1997 00:00:00;173,702799563701 02/01/1998 00:00:00;174,063582498628 09/01/1998 00:00:00;176,648061507560 16/01/1998 00:00:00;180,911732703658 23/01/1998 00:00:00;181,521760844460 30/01/1998 00:00:00;182,715580788605 06/02/1998 00:00:00;184,467022788320 13/02/1998 00:00:00;185,477188370240 20/02/1998 00:00:00;187,169498726135 27/02/1998 00:00:00;189,813042789198 06/03/1998 00:00:00;190,823208371119 13/03/1998 00:00:00;193,230558807348 20/03/1998 00:00:00;194,037359479105 27/03/1998 00:00:00;198,832349803623 03/04/1998 00:00:00;203,174796601791 09/04/1998 00:00:00;204,053780496409 17/04/1998 00:00:00;206,041282943580 24/04/1998 00:00:00;208,697878585684 30/04/1998 00:00:00;207,307286110585 07/05/1998 00:00:00;209,255434051565 15/05/1998 00:00:00;210,659211285083 22/05/1998 00:00:00;210,442728206189 25/05/1998 00:00:00;212,325285303518 26/05/1998 00:00:00;213,860244224339 27/05/1998 00:00:00;212,771369630036 28/05/1998 00:00:00;213,558526343542 29/05/1998 00:00:00;213,551933964333 02/06/1998 00:00:00;214,601454052444 03/06/1998 00:00:00;215,368900218010 04/06/1998 00:00:00;215,421439482620 05/06/1998 00:00:00;215,860864840240 08/06/1998 00:00:00;216,359421841680 09/06/1998 00:00:00;216,484077739462 10/06/1998 00:00:00;216,477485360252 11/06/1998 00:00:00;215,637855971825 12/06/1998 00:00:00;215,893693556910 15/06/1998 00:00:00;214,299736171648 16/06/1998 00:00:00;212,836960473688 17/06/1998 00:00:00;213,519171837351 18/06/1998 00:00:00;214,667044896095 19/06/1998 00:00:00;215,106536843404 22/06/1998 00:00:00;214,890120354199 23/06/1998 00:00:00;214,850699258319 24/06/1998 00:00:00;215,487030326271 25/06/1998 00:00:00;215,113129222614 26/06/1998 00:00:00;214,929474860390 29/06/1998 00:00:00;214,037372797042 30/06/1998 00:00:00;214,430917858950 01/07/1998 00:00:00;215,126247391344 02/07/1998 00:00:00;215,165601897535 03/07/1998 00:00:00;214,503101081811 06/07/1998 00:00:00;215,309901753568 07/07/1998 00:00:00;214,863817427049 08/07/1998 00:00:00;215,690328646746 09/07/1998 00:00:00;215,454201609601 10/07/1998 00:00:00;214,968829366581 15/07/1998 00:00:00;214,909764312450 16/07/1998 00:00:00;214,601454052444 17/07/1998 00:00:00;213,978307742911 20/07/1998 00:00:00;215,132773180865 21/07/1998 00:00:00;215,008183872771 22/07/1998 00:00:00;213,479817331160 23/07/1998 00:00:00;212,850078642418 24/07/1998 00:00:00;212,968142160990 27/07/1998 00:00:00;211,675902656524 28/07/1998 00:00:00;210,705091580794 29/07/1998 00:00:00;210,278717802216 30/07/1998 00:00:00;210,265599633485 31/07/1998 00:00:00;211,046230557471 03/08/1998 00:00:00;209,353853611886 04/08/1998 00:00:00;210,193483000313 05/08/1998 00:00:00;207,661476666302 06/08/1998 00:00:00;206,644785294861 07/08/1998 00:00:00;207,248221056454 10/08/1998 00:00:00;207,930432420117 11/08/1998 00:00:00;206,775966982164 12/08/1998 00:00:00;205,247600440552 13/08/1998 00:00:00;205,496845646428 14/08/1998 00:00:00;205,693618177382 17/08/1998 00:00:00;204,329262039744 18/08/1998 00:00:00;204,834344830704 19/08/1998 00:00:00;205,155773259440 20/08/1998 00:00:00;204,821226661974 21/08/1998 00:00:00;203,581459832429 24/08/1998 00:00:00;201,567721047797 25/08/1998 00:00:00;200,413189020154 26/08/1998 00:00:00;203,424041807665 27/08/1998 00:00:00;201,193819944140 28/08/1998 00:00:00;197,966484077735 31/08/1998 00:00:00;196,989147212484 01/09/1998 00:00:00;194,699860294828 02/09/1998 00:00:00;194,444022709743 03/09/1998 00:00:00;195,027814513085 04/09/1998 00:00:00;195,368953489761 07/09/1998 00:00:00;195,762498551669 08/09/1998 00:00:00;196,247937384379 09/09/1998 00:00:00;197,389284653602 10/09/1998 00:00:00;197,815658432181 11/09/1998 00:00:00;196,208582878188 14/09/1998 00:00:00;196,634956656766 15/09/1998 00:00:00;196,424999367393 16/09/1998 00:00:00;197,500755792965 17/09/1998 00:00:00;196,123281486596 18/09/1998 00:00:00;195,788734889130 21/09/1998 00:00:00;192,869775872420 22/09/1998 00:00:00;193,991412593703 23/09/1998 00:00:00;192,554873233204 24/09/1998 00:00:00;195,683789539287 25/09/1998 00:00:00;194,437496920222 28/09/1998 00:00:00;194,614558903236 29/09/1998 00:00:00;193,788114273228 30/09/1998 00:00:00;194,522731722124 01/10/1998 00:00:00;194,247250178788 02/10/1998 00:00:00;193,315793609249 05/10/1998 00:00:00;189,891751801579 06/10/1998 00:00:00;191,046217239533 07/10/1998 00:00:00;192,915656168131 08/10/1998 00:00:00;193,296149650998 09/10/1998 00:00:00;192,896012209880 12/10/1998 00:00:00;194,240724389268 13/10/1998 00:00:00;195,008170554833 14/10/1998 00:00:00;195,329598983570 15/10/1998 00:00:00;195,047525061024 16/10/1998 00:00:00;196,759545964859 19/10/1998 00:00:00;198,602815145686 20/10/1998 00:00:00;199,586744390146 21/10/1998 00:00:00;200,649382646988 22/10/1998 00:00:00;200,603435761588 23/10/1998 00:00:00;198,996360207595 26/10/1998 00:00:00;200,898627852863 27/10/1998 00:00:00;199,750688204430 28/10/1998 00:00:00;198,655287820607 29/10/1998 00:00:00;198,733996832989 30/10/1998 00:00:00;198,924176984734 02/11/1998 00:00:00;200,741209828100 03/11/1998 00:00:00;200,990455033975 04/11/1998 00:00:00;201,633311891448 05/11/1998 00:00:00;202,741830444001 06/11/1998 00:00:00;203,214151107980 09/11/1998 00:00:00;203,397805470204 10/11/1998 00:00:00;202,472874690186 12/11/1998 00:00:00;201,626719512238 13/11/1998 00:00:00;202,604122967178 16/11/1998 00:00:00;202,610648756698 17/11/1998 00:00:00;202,814013666862 18/11/1998 00:00:00;203,561815874177 19/11/1998 00:00:00;203,096087589408 20/11/1998 00:00:00;203,679879392750 23/11/1998 00:00:00;204,139015298309 24/11/1998 00:00:00;205,116418753249 25/11/1998 00:00:00;204,670334426730 26/11/1998 00:00:00;204,604743583079 27/11/1998 00:00:00;204,768753987052 30/11/1998 00:00:00;205,103300584519 01/12/1998 00:00:00;204,217724310691 02/12/1998 00:00:00;203,588052211638 03/12/1998 00:00:00;203,535579536716 04/12/1998 00:00:00;204,512916401967 07/12/1998 00:00:00;203,758588405131 08/12/1998 00:00:00;202,971431691625 09/12/1998 00:00:00;201,895675266053 10/12/1998 00:00:00;201,042927708896 11/12/1998 00:00:00;199,980289452054 14/12/1998 00:00:00;199,731044246179 15/12/1998 00:00:00;199,350550763312 16/12/1998 00:00:00;200,091827181106 17/12/1998 00:00:00;200,118063518567 18/12/1998 00:00:00;201,587365006047 21/12/1998 00:00:00;200,118063518567 22/12/1998 00:00:00;200,439425357614 23/12/1998 00:00:00;202,282694538441 28/12/1998 00:00:00;202,925484806225 29/12/1998 00:00:00;203,830705038303 30/12/1998 00:00:00;204,604743583079 01/01/1999 00:00:00;204,611335962288 04/01/1999 00:00:00;206,290528149453 05/01/1999 00:00:00;207,936958209637 06/01/1999 00:00:00;210,449320585397 07/01/1999 00:00:00;208,612643783780 08/01/1999 00:00:00;206,690665590571 11/01/1999 00:00:00;208,691352796161 12/01/1999 00:00:00;206,907148669465 13/01/1999 00:00:00;205,811681695953 14/01/1999 00:00:00;204,263671196091 15/01/1999 00:00:00;203,981597273546 18/01/1999 00:00:00;204,552270908157 19/01/1999 00:00:00;203,607696169888 20/01/1999 00:00:00;204,289907533552 21/01/1999 00:00:00;204,749043439112 22/01/1999 00:00:00;205,418136634045 25/01/1999 00:00:00;205,864154370874 26/01/1999 00:00:00;205,398426086105 27/01/1999 00:00:00;203,968479104815 28/01/1999 00:00:00;203,489632651316 29/01/1999 00:00:00;201,967791899225 01/02/1999 00:00:00;203,135442095598 02/02/1999 00:00:00;203,751996025921 03/02/1999 00:00:00;203,574934042907 04/02/1999 00:00:00;203,916006429894 05/02/1999 00:00:00;203,141967885119 08/02/1999 00:00:00;203,424041807664 09/02/1999 00:00:00;202,971431691625 10/02/1999 00:00:00;203,338740416073 11/02/1999 00:00:00;202,840250004322 12/02/1999 00:00:00;201,790729916211 15/02/1999 00:00:00;203,214151107980 16/02/1999 00:00:00;203,260031403691 17/02/1999 00:00:00;202,144920471928 18/02/1999 00:00:00;201,816966253671 19/02/1999 00:00:00;201,252818408580 22/02/1999 00:00:00;201,875964718113 23/02/1999 00:00:00;205,227889892611 24/02/1999 00:00:00;202,945195354164 25/02/1999 00:00:00;204,440733179105 26/02/1999 00:00:00;202,072803838756 01/03/1999 00:00:00;202,433520183994 02/03/1999 00:00:00;202,689357769079 03/03/1999 00:00:00;203,778232363382 04/03/1999 00:00:00;204,040662327676 05/03/1999 00:00:00;204,414496841645 08/03/1999 00:00:00;203,771706573861 09/03/1999 00:00:00;203,286267741151 10/03/1999 00:00:00;202,748422823210 11/03/1999 00:00:00;201,994028236685 12/03/1999 00:00:00;202,308930875901 15/03/1999 00:00:00;202,702475937809 16/03/1999 00:00:00;201,567721047796 17/03/1999 00:00:00;201,626719512237 18/03/1999 00:00:00;200,859273346671 19/03/1999 00:00:00;200,229534657929 22/03/1999 00:00:00;200,045880295705 23/03/1999 00:00:00;199,776924541890 24/03/1999 00:00:00;199,534205125535 25/03/1999 00:00:00;201,856320759862 26/03/1999 00:00:00;198,537157712345 29/03/1999 00:00:00;198,655287820606 30/03/1999 00:00:00;199,580152010936 31/03/1999 00:00:00;198,773351339179 01/04/1999 00:00:00;199,560441462996 06/04/1999 00:00:00;201,318409252231 07/04/1999 00:00:00;202,971431691624 08/04/1999 00:00:00;202,053093290816 09/04/1999 00:00:00;202,262983990500 12/04/1999 00:00:00;202,918959016703 13/04/1999 00:00:00;201,633311891447 14/04/1999 00:00:00;202,964839312415 15/04/1999 00:00:00;202,092447797007 16/04/1999 00:00:00;200,216416489199 19/04/1999 00:00:00;200,662500815717 20/04/1999 00:00:00;200,996980823495 21/04/1999 00:00:00;201,134754890007 22/04/1999 00:00:00;202,453230731934 23/04/1999 00:00:00;203,023904366545 26/04/1999 00:00:00;204,119371340057 27/04/1999 00:00:00;204,066898665136 28/04/1999 00:00:00;204,112778960848 29/04/1999 00:00:00;203,883177713223 30/04/1999 00:00:00;203,161678433058 03/05/1999 00:00:00;202,873012131303 04/05/1999 00:00:00;201,830084422401 05/05/1999 00:00:00;201,633311891447 06/05/1999 00:00:00;202,053093290816 07/05/1999 00:00:00;202,033382742876 10/05/1999 00:00:00;202,899248468763 11/05/1999 00:00:00;203,082969420676 12/05/1999 00:00:00;203,253505614170 13/05/1999 00:00:00;202,781184950191 14/05/1999 00:00:00;203,443685765914 17/05/1999 00:00:00;203,633932507348 18/05/1999 00:00:00;202,426994394473 19/05/1999 00:00:00;202,420402015263 20/05/1999 00:00:00;202,676239600348 21/05/1999 00:00:00;202,328574834151 25/05/1999 00:00:00;205,254126230071 26/05/1999 00:00:00;204,362024166723 27/05/1999 00:00:00;206,395473499294 28/05/1999 00:00:00;205,588672827538 31/05/1999 00:00:00;204,591625414347 01/06/1999 00:00:00;203,417449428454 02/06/1999 00:00:00;204,342380208472 03/06/1999 00:00:00;202,938602974954 04/06/1999 00:00:00;203,312504078611 07/06/1999 00:00:00;205,017999192926 08/06/1999 00:00:00;206,021638985326 09/06/1999 00:00:00;206,244647853740 10/06/1999 00:00:00;209,983592300626 11/06/1999 00:00:00;209,891698529825 14/06/1999 00:00:00;211,269239425883 15/06/1999 00:00:00;211,944858410337 16/06/1999 00:00:00;214,148843936402 17/06/1999 00:00:00;213,296096379245 18/06/1999 00:00:00;215,388610765947 21/06/1999 00:00:00;217,848433877097 22/06/1999 00:00:00;217,238405736294 23/06/1999 00:00:00;219,206264225215 24/06/1999 00:00:00;219,403036756169 25/06/1999 00:00:00;220,905166960319 28/06/1999 00:00:00;220,131128415544 29/06/1999 00:00:00;220,695276260635 30/06/1999 00:00:00;221,738203969537 01/07/1999 00:00:00;222,354824489549 02/07/1999 00:00:00;223,607709487824 05/07/1999 00:00:00;223,174743330036 06/07/1999 00:00:00;223,240334173687 07/07/1999 00:00:00;223,017325305272 08/07/1999 00:00:00;222,328588152088 09/07/1999 00:00:00;222,774605888918 12/07/1999 00:00:00;222,499124345582 13/07/1999 00:00:00;222,243286760497 15/07/1999 00:00:00;221,154412166194 16/07/1999 00:00:00;221,252831726516 19/07/1999 00:00:00;221,738203969536 20/07/1999 00:00:00;221,265949895246 21/07/1999 00:00:00;223,260044721627 22/07/1999 00:00:00;223,043561642733 23/07/1999 00:00:00;223,069797980193 26/07/1999 00:00:00;220,741156556346 27/07/1999 00:00:00;221,515195101122 28/07/1999 00:00:00;221,751322138267 29/07/1999 00:00:00;221,672613125885 30/07/1999 00:00:00;224,276802682757 02/08/1999 00:00:00;226,277423298658 03/08/1999 00:00:00;226,638206233586 04/08/1999 00:00:00;227,294181259789 05/08/1999 00:00:00;228,087863762815 06/08/1999 00:00:00;226,198714286277 09/08/1999 00:00:00;226,539786673264 10/08/1999 00:00:00;226,677560739776 11/08/1999 00:00:00;225,450912078962 12/08/1999 00:00:00;226,192121907067 13/08/1999 00:00:00;226,001941755322 16/08/1999 00:00:00;225,523095301823 17/08/1999 00:00:00;225,280375885468 18/08/1999 00:00:00;225,359084897850 19/08/1999 00:00:00;225,542739260074 20/08/1999 00:00:00;224,276802682757 23/08/1999 00:00:00;225,916640363731 24/08/1999 00:00:00;224,854002106889 25/08/1999 00:00:00;225,634566441185 26/08/1999 00:00:00;227,287588880579 27/08/1999 00:00:00;227,910735190112 30/08/1999 00:00:00;230,075366209986 31/08/1999 00:00:00;228,612590512026 01/09/1999 00:00:00;230,442741524123 02/09/1999 00:00:00;231,820215830491 03/09/1999 00:00:00;229,465338069183 06/09/1999 00:00:00;230,219732655708 07/09/1999 00:00:00;229,963895070623 08/09/1999 00:00:00;229,006202163623 09/09/1999 00:00:00;229,052082459335 10/09/1999 00:00:00;229,616230304426 13/09/1999 00:00:00;231,019940948255 14/09/1999 00:00:00;230,967468273334 15/09/1999 00:00:00;230,711697277938 16/09/1999 00:00:00;230,009775366334 17/09/1999 00:00:00;230,482096030313 20/09/1999 00:00:00;230,291849288880 21/09/1999 00:00:00;229,209500484098 22/09/1999 00:00:00;228,573236005835 23/09/1999 00:00:00;227,812382219479 24/09/1999 00:00:00;228,140336437736 27/09/1999 00:00:00;229,432575942202 28/09/1999 00:00:00;228,993083994893 29/09/1999 00:00:00;228,533881499644 30/09/1999 00:00:00;228,717602451557 01/10/1999 00:00:00;229,839239172841 04/10/1999 00:00:00;229,465338069183 05/10/1999 00:00:00;229,425983562992 06/10/1999 00:00:00;229,727768033478 07/10/1999 00:00:00;230,803524459050 08/10/1999 00:00:00;230,062248041255 11/10/1999 00:00:00;230,810050248570 12/10/1999 00:00:00;230,377150680471 13/10/1999 00:00:00;229,084911176005 14/10/1999 00:00:00;229,380103267281 15/10/1999 00:00:00;230,436149144913 18/10/1999 00:00:00;228,087863762814 19/10/1999 00:00:00;228,488001203933 20/10/1999 00:00:00;228,894664434571 21/10/1999 00:00:00;227,832026177729 22/10/1999 00:00:00;228,264992335518 25/10/1999 00:00:00;229,596519756486 26/10/1999 00:00:00;228,704417693138 27/10/1999 00:00:00;229,052082459335 28/10/1999 00:00:00;229,268565538229 29/10/1999 00:00:00;229,983539028873 02/11/1999 00:00:00;230,960942483813 03/11/1999 00:00:00;232,430243971293 04/11/1999 00:00:00;233,276465738930 05/11/1999 00:00:00;234,004557398305 08/11/1999 00:00:00;232,955037310193 09/11/1999 00:00:00;234,804832280541 10/11/1999 00:00:00;233,683128969568 11/11/1999 00:00:00;233,945492344174 12/11/1999 00:00:00;234,102910368937 15/11/1999 00:00:00;233,302702076390 16/11/1999 00:00:00;232,955037310193 17/11/1999 00:00:00;232,246589609069 18/11/1999 00:00:00;232,646727050187 19/11/1999 00:00:00;233,256755190990 22/11/1999 00:00:00;232,318772831930 23/11/1999 00:00:00;232,836973791621 24/11/1999 00:00:00;234,043911904495 25/11/1999 00:00:00;233,643774463377 26/11/1999 00:00:00;234,083266410686 29/11/1999 00:00:00;233,046864491305 30/11/1999 00:00:00;232,928800972733 01/12/1999 00:00:00;233,558473071786 02/12/1999 00:00:00;233,532236734325 03/12/1999 00:00:00;233,709365307029 06/12/1999 00:00:00;235,250850017370 07/12/1999 00:00:00;234,057030073226 08/12/1999 00:00:00;234,614585539107 09/12/1999 00:00:00;232,836973791621 10/12/1999 00:00:00;233,709365307029 13/12/1999 00:00:00;233,073100828766 14/12/1999 00:00:00;233,210874895278 15/12/1999 00:00:00;232,318772831930 16/12/1999 00:00:00;234,116028537667 17/12/1999 00:00:00;235,742814639600 20/12/1999 00:00:00;234,876948913713 21/12/1999 00:00:00;233,676603180047 22/12/1999 00:00:00;232,554899869075 23/12/1999 00:00:00;232,961563099714 24/12/1999 00:00:00;236,503735015645 27/12/1999 00:00:00;237,586017230738 28/12/1999 00:00:00;236,923516415014 29/12/1999 00:00:00;236,857925571363 30/12/1999 00:00:00;237,021935975336 03/01/2000 00:00:00;241,082308850958 04/01/2000 00:00:00;237,126881325178 05/01/2000 00:00:00;234,529284147515 06/01/2000 00:00:00;233,282991528450 07/01/2000 00:00:00;233,315820245120 10/01/2000 00:00:00;235,309915071501 11/01/2000 00:00:00;234,870423124192 12/01/2000 00:00:00;233,735601644489 13/01/2000 00:00:00;235,408268042133 14/01/2000 00:00:00;234,529284147515 17/01/2000 00:00:00;236,267607978500 18/01/2000 00:00:00;235,532923939915 19/01/2000 00:00:00;235,316440861021 20/01/2000 00:00:00;234,890067082443 21/01/2000 00:00:00;234,588349201646 24/01/2000 00:00:00;233,565065450995 25/01/2000 00:00:00;233,742194023699 26/01/2000 00:00:00;233,302702076390 27/01/2000 00:00:00;233,610945746707 28/01/2000 00:00:00;232,535189321135 31/01/2000 00:00:00;231,406960220642 01/02/2000 00:00:00;231,918635390811 02/02/2000 00:00:00;231,734981028588 03/02/2000 00:00:00;231,761217366048 04/02/2000 00:00:00;230,810050248569 07/02/2000 00:00:00;230,449267313642 08/02/2000 00:00:00;230,337796174279 09/02/2000 00:00:00;229,714649864746 10/02/2000 00:00:00;228,435528529010 11/02/2000 00:00:00;228,920900772031 14/02/2000 00:00:00;227,661489984235 15/02/2000 00:00:00;228,507645162182 16/02/2000 00:00:00;228,107507721064 17/02/2000 00:00:00;227,110460307874 18/02/2000 00:00:00;228,730720620286 21/02/2000 00:00:00;225,962587249130 22/02/2000 00:00:00;225,562449808012 23/02/2000 00:00:00;225,096721523243 24/02/2000 00:00:00;226,946516493590 25/02/2000 00:00:00;225,529621091342 28/02/2000 00:00:00;224,814647600697 29/02/2000 00:00:00;225,385321235309 01/03/2000 00:00:00;225,116365481493 02/03/2000 00:00:00;225,280375885466 03/03/2000 00:00:00;225,693631495315 06/03/2000 00:00:00;227,523715917722 07/03/2000 00:00:00;228,205927281386 08/03/2000 00:00:00;225,719867832775 09/03/2000 00:00:00;225,588686145472 10/03/2000 00:00:00;225,562449808012 13/03/2000 00:00:00;225,024538300381 14/03/2000 00:00:00;223,975018212270 15/03/2000 00:00:00;223,620827656552 16/03/2000 00:00:00;222,938616292889 17/03/2000 00:00:00;225,227903210545 20/03/2000 00:00:00;223,935663706079 21/03/2000 00:00:00;222,656542370343 22/03/2000 00:00:00;223,200979667494 23/03/2000 00:00:00;222,951734461619 24/03/2000 00:00:00;223,128863034322 27/03/2000 00:00:00;223,633945825282 28/03/2000 00:00:00;223,299399227816 29/03/2000 00:00:00;224,709702250854 30/03/2000 00:00:00;224,066845393382 31/03/2000 00:00:00;224,729346209105 03/04/2000 00:00:00;225,411557572769 04/04/2000 00:00:00;222,066224777480 05/04/2000 00:00:00;224,755582546566 06/04/2000 00:00:00;222,079342946211 07/04/2000 00:00:00;223,502764137980 10/04/2000 00:00:00;224,735938588315 11/04/2000 00:00:00;224,270210303545 12/04/2000 00:00:00;222,249879139704 13/04/2000 00:00:00;221,659494957153 14/04/2000 00:00:00;223,876665241637 17/04/2000 00:00:00;220,498503729678 18/04/2000 00:00:00;221,679205505093 19/04/2000 00:00:00;221,436486088738 20/04/2000 00:00:00;222,459769839389 25/04/2000 00:00:00;224,329275357676 26/04/2000 00:00:00;223,627353446073 27/04/2000 00:00:00;224,099674110052 28/04/2000 00:00:00;224,322682978466 02/05/2000 00:00:00;225,529621091341 03/05/2000 00:00:00;225,509977133090 04/05/2000 00:00:00;225,004894342130 05/05/2000 00:00:00;225,641158820393 08/05/2000 00:00:00;226,520142715011 09/05/2000 00:00:00;228,127218269004 10/05/2000 00:00:00;227,812382219477 11/05/2000 00:00:00;228,409292191549 12/05/2000 00:00:00;229,006202163621 15/05/2000 00:00:00;229,642466641884 16/05/2000 00:00:00;230,173785770305 17/05/2000 00:00:00;230,016367745542 18/05/2000 00:00:00;230,560805042693 19/05/2000 00:00:00;231,623443299535 22/05/2000 00:00:00;230,678868561266 23/05/2000 00:00:00;231,046177285713 24/05/2000 00:00:00;230,377150680469 25/05/2000 00:00:00;230,593567169674 26/05/2000 00:00:00;233,965202892112 29/05/2000 00:00:00;233,191164347337 30/05/2000 00:00:00;233,486356438612 31/05/2000 00:00:00;233,820903036079 01/06/2000 00:00:00;235,008130601014 02/06/2000 00:00:00;236,503735015644 05/06/2000 00:00:00;236,123241532777 06/06/2000 00:00:00;237,048172312795 07/06/2000 00:00:00;235,421386210862 08/06/2000 00:00:00;236,024888562144 09/06/2000 00:00:00;236,595562196756 13/06/2000 00:00:00;238,189519582018 14/06/2000 00:00:00;238,779903764570 15/06/2000 00:00:00;237,999272840585 16/06/2000 00:00:00;235,204969721657 19/06/2000 00:00:00;235,703460133408 20/06/2000 00:00:00;237,238419054228 21/06/2000 00:00:00;236,031414351665 22/06/2000 00:00:00;234,850712576250 23/06/2000 00:00:00;234,883541292921 26/06/2000 00:00:00;236,175780797387 27/06/2000 00:00:00;237,763145803440 28/06/2000 00:00:00;239,186566995209 29/06/2000 00:00:00;239,088147434887 30/06/2000 00:00:00;239,770358798551 03/07/2000 00:00:00;241,239726875720 04/07/2000 00:00:00;240,157378070938 05/07/2000 00:00:00;240,846115224122 06/07/2000 00:00:00;240,544397343326 07/07/2000 00:00:00;240,222968914590 10/07/2000 00:00:00;241,456143364925 11/07/2000 00:00:00;242,046527547477 12/07/2000 00:00:00;241,639864316838 13/07/2000 00:00:00;242,407310482404 17/07/2000 00:00:00;242,656555688279 18/07/2000 00:00:00;242,604083013358 19/07/2000 00:00:00;242,433546819864 20/07/2000 00:00:00;242,997628075266 21/07/2000 00:00:00;244,171804061160 24/07/2000 00:00:00;243,063285508607 25/07/2000 00:00:00;243,752022661791 26/07/2000 00:00:00;244,309578127672 27/07/2000 00:00:00;243,870086180363 28/07/2000 00:00:00;242,997628075266 31/07/2000 00:00:00;244,480114321166 01/08/2000 00:00:00;244,814660918633 02/08/2000 00:00:00;243,876611969884 03/08/2000 00:00:00;243,968439150996 04/08/2000 00:00:00;243,463356360036 07/08/2000 00:00:00;243,692957607660 08/08/2000 00:00:00;243,653603101469 09/08/2000 00:00:00;243,791377167982 10/08/2000 00:00:00;244,755595864502 11/08/2000 00:00:00;245,496805692607 14/08/2000 00:00:00;245,982244525316 15/08/2000 00:00:00;246,559510539138 16/08/2000 00:00:00;247,202300806921 17/08/2000 00:00:00;247,228537144382 18/08/2000 00:00:00;247,333482494224 21/08/2000 00:00:00;247,700857808361 22/08/2000 00:00:00;248,474829763448 23/08/2000 00:00:00;248,448593425987 24/08/2000 00:00:00;250,298388396335 25/08/2000 00:00:00;249,780187436644 28/08/2000 00:00:00;250,278744438084 29/08/2000 00:00:00;251,793992810964 30/08/2000 00:00:00;250,331217113005 31/08/2000 00:00:00;248,697905221551 01/09/2000 00:00:00;249,307933362354 04/09/2000 00:00:00;249,826134322044 05/09/2000 00:00:00;250,619816825071 06/09/2000 00:00:00;250,698525837452 07/09/2000 00:00:00;250,278744438083 08/09/2000 00:00:00;251,984239552398 11/09/2000 00:00:00;251,393855369846 12/09/2000 00:00:00;252,082592523030 13/09/2000 00:00:00;251,046190603649 14/09/2000 00:00:00;249,852370659505 15/09/2000 00:00:00;250,036025021729 18/09/2000 00:00:00;249,557178568229 19/09/2000 00:00:00;249,917961503156 20/09/2000 00:00:00;251,826754937945 21/09/2000 00:00:00;250,619816825071 22/09/2000 00:00:00;248,212466388842 25/09/2000 00:00:00;249,813016153314 26/09/2000 00:00:00;249,209513802032 27/09/2000 00:00:00;249,098042662669 28/09/2000 00:00:00;249,557178568229 29/09/2000 00:00:00;248,822494529644 02/10/2000 00:00:00;248,291175401223 03/10/2000 00:00:00;250,121326413320 04/10/2000 00:00:00;249,649005749341 05/10/2000 00:00:00;248,914321710756 06/10/2000 00:00:00;251,177372290952 09/10/2000 00:00:00;249,721188972202 10/10/2000 00:00:00;249,983552346807 11/10/2000 00:00:00;249,675242086801 12/10/2000 00:00:00;247,759856272802 13/10/2000 00:00:00;246,264318447861 16/10/2000 00:00:00;246,618509003579 17/10/2000 00:00:00;245,949415808646 18/10/2000 00:00:00;245,247560486731 19/10/2000 00:00:00;243,391239726863 20/10/2000 00:00:00;244,289867579732 23/10/2000 00:00:00;245,332861878322 24/10/2000 00:00:00;245,870706796264 25/10/2000 00:00:00;246,690692226440 26/10/2000 00:00:00;245,923179471185 27/10/2000 00:00:00;246,533274201676 30/10/2000 00:00:00;247,445020223275 31/10/2000 00:00:00;247,818921326933 01/11/2000 00:00:00;248,560131155038 02/11/2000 00:00:00;248,081284701539 03/11/2000 00:00:00;248,796258192183 06/11/2000 00:00:00;248,251820895032 07/11/2000 00:00:00;248,770021854723 08/11/2000 00:00:00;248,455185805196 09/11/2000 00:00:00;247,189182638190 10/11/2000 00:00:00;248,750377896472 13/11/2000 00:00:00;248,934032258696 14/11/2000 00:00:00;248,415831299005 15/11/2000 00:00:00;248,717549179801 16/11/2000 00:00:00;251,183964670161 17/11/2000 00:00:00;250,331217113004 20/11/2000 00:00:00;249,563770947438 21/11/2000 00:00:00;250,213153594431 22/11/2000 00:00:00;249,314459151874 23/11/2000 00:00:00;250,285270227603 24/11/2000 00:00:00;253,847086101786 27/11/2000 00:00:00;253,715904414483 28/11/2000 00:00:00;252,974694586378 29/11/2000 00:00:00;251,059308772379 30/11/2000 00:00:00;251,971121383667 01/12/2000 00:00:00;252,640147988911 04/12/2000 00:00:00;251,689047461121 05/12/2000 00:00:00;250,475516969037 06/12/2000 00:00:00;251,138017784760 07/12/2000 00:00:00;250,219679383952 08/12/2000 00:00:00;249,235750139492 11/12/2000 00:00:00;249,557178568228 12/12/2000 00:00:00;250,600172866819 13/12/2000 00:00:00;251,334790315715 14/12/2000 00:00:00;250,429570083636 15/12/2000 00:00:00;250,593580487609 18/12/2000 00:00:00;250,396807956655 19/12/2000 00:00:00;250,941245253806 20/12/2000 00:00:00;249,760543478392 21/12/2000 00:00:00;250,488635137767 22/12/2000 00:00:00;250,777234849833 27/12/2000 00:00:00;250,304980775543 28/12/2000 00:00:00;251,689047461121 29/12/2000 00:00:00;251,748045925563 02/01/2001 00:00:00;251,793992810963 03/01/2001 00:00:00;251,170846501430 04/01/2001 00:00:00;251,039664814128 05/01/2001 00:00:00;252,023594058588 08/01/2001 00:00:00;251,105255657779 09/01/2001 00:00:00;253,125586821620 10/01/2001 00:00:00;252,804158392884 11/01/2001 00:00:00;252,410546741286 12/01/2001 00:00:00;252,279365053983 15/01/2001 00:00:00;253,860204270516 16/01/2001 00:00:00;254,791660840055 17/01/2001 00:00:00;254,778542671324 18/01/2001 00:00:00;255,552581216100 19/01/2001 00:00:00;256,005191332139 22/01/2001 00:00:00;256,457801448178 23/01/2001 00:00:00;256,477511996118 24/01/2001 00:00:00;256,582457345960 25/01/2001 00:00:00;256,090492723730 26/01/2001 00:00:00;256,024901880079 29/01/2001 00:00:00;256,956358449618 30/01/2001 00:00:00;256,831702551836 31/01/2001 00:00:00;257,723804615184 01/02/2001 00:00:00;257,795921248356 02/02/2001 00:00:00;258,569959793131 05/02/2001 00:00:00;258,924216938538 06/02/2001 00:00:00;258,845441336467 07/02/2001 00:00:00;259,239052988064 08/02/2001 00:00:00;260,295098865696 09/02/2001 00:00:00;261,351211333017 12/02/2001 00:00:00;261,285620489366 13/02/2001 00:00:00;262,046540865411 14/02/2001 00:00:00;261,915359178108 15/02/2001 00:00:00;262,997641393201 16/02/2001 00:00:00;264,224290054016 19/02/2001 00:00:00;264,893383248949 20/02/2001 00:00:00;266,244621217857 21/02/2001 00:00:00;265,975665464042 22/02/2001 00:00:00;265,792011101818 23/02/2001 00:00:00;266,920240202311 26/02/2001 00:00:00;265,916666999600 27/02/2001 00:00:00;267,274497347717 28/02/2001 00:00:00;268,619142937416 01/03/2001 00:00:00;269,557191886164 02/03/2001 00:00:00;268,940571366152 05/03/2001 00:00:00;267,418797203750 06/03/2001 00:00:00;269,143936276316 07/03/2001 00:00:00;268,146888863125 08/03/2001 00:00:00;270,606711974275 09/03/2001 00:00:00;270,691946776178 12/03/2001 00:00:00;271,151149271427 13/03/2001 00:00:00;270,134391310296 14/03/2001 00:00:00;269,334183017749 15/03/2001 00:00:00;266,802176683738 16/03/2001 00:00:00;266,894003864850 19/03/2001 00:00:00;266,447986128021 20/03/2001 00:00:00;267,169485408186 21/03/2001 00:00:00;265,916666999600 22/03/2001 00:00:00;266,585693604844 23/03/2001 00:00:00;262,453204096050 26/03/2001 00:00:00;263,850388950358 27/03/2001 00:00:00;263,082942784792 28/03/2001 00:00:00;263,817626823377 29/03/2001 00:00:00;263,338780369877 30/03/2001 00:00:00;263,771679937976 02/04/2001 00:00:00;264,886790869739 03/04/2001 00:00:00;266,021612349442 04/04/2001 00:00:00;264,932737755140 05/04/2001 00:00:00;264,250526391476 06/04/2001 00:00:00;265,483700841811 09/04/2001 00:00:00;264,388300457988 10/04/2001 00:00:00;265,588646191654 11/04/2001 00:00:00;266,264331765796 12/04/2001 00:00:00;266,480748255002 17/04/2001 00:00:00;264,814674236567 18/04/2001 00:00:00;265,326282817048 19/04/2001 00:00:00;264,676900170054 20/04/2001 00:00:00;263,765087558766 23/04/2001 00:00:00;264,178343168615 24/04/2001 00:00:00;264,591598778463 25/04/2001 00:00:00;267,012067383422 26/04/2001 00:00:00;268,730680666467 27/04/2001 00:00:00;266,828413021198 30/04/2001 00:00:00;266,782532725487 02/05/2001 00:00:00;268,481435460592 03/05/2001 00:00:00;268,993044041073 04/05/2001 00:00:00;270,108154972835 07/05/2001 00:00:00;270,075392845854 08/05/2001 00:00:00;269,458772325842 09/05/2001 00:00:00;269,858909766960 10/05/2001 00:00:00;270,521410582684 11/05/2001 00:00:00;271,498814037623 14/05/2001 00:00:00;271,938305984932 15/05/2001 00:00:00;271,229858283808 16/05/2001 00:00:00;271,721822906038 17/05/2001 00:00:00;271,413512646032 18/05/2001 00:00:00;272,017014997313 21/05/2001 00:00:00;272,508979619543 22/05/2001 00:00:00;271,912069647471 23/05/2001 00:00:00;272,922235229392 24/05/2001 00:00:00;271,813650087150 25/05/2001 00:00:00;271,688994189367 28/05/2001 00:00:00;272,325325257319 29/05/2001 00:00:00;271,610285176986 30/05/2001 00:00:00;271,065847879834 31/05/2001 00:00:00;271,912069647471 01/06/2001 00:00:00;272,777935373359 05/06/2001 00:00:00;273,715917732418 06/06/2001 00:00:00;272,935353398122 07/06/2001 00:00:00;273,355134797491 08/06/2001 00:00:00;273,387963514161 11/06/2001 00:00:00;272,043251334774 12/06/2001 00:00:00;271,800531918419 13/06/2001 00:00:00;272,076013461755 14/06/2001 00:00:00;272,627043138116 15/06/2001 00:00:00;272,056369503504 18/06/2001 00:00:00;272,049777124294 19/06/2001 00:00:00;273,833981250990 20/06/2001 00:00:00;274,680203018627 21/06/2001 00:00:00;274,391536716872 22/06/2001 00:00:00;273,702799563688 25/06/2001 00:00:00;273,243663658128 26/06/2001 00:00:00;272,482743282083 27/06/2001 00:00:00;272,194143570016 28/06/2001 00:00:00;272,804171710819 29/06/2001 00:00:00;273,768390407339 02/07/2001 00:00:00;274,726083314338 03/07/2001 00:00:00;272,731988487958 04/07/2001 00:00:00;273,309254501779 05/07/2001 00:00:00;273,584736045115 06/07/2001 00:00:00;272,745106656688 09/07/2001 00:00:00;272,194143570016 10/07/2001 00:00:00;271,465985320952 11/07/2001 00:00:00;272,830408048279 12/07/2001 00:00:00;272,397441890491 13/07/2001 00:00:00;273,670037436706 16/07/2001 00:00:00;274,168527848457 17/07/2001 00:00:00;273,670037436706 18/07/2001 00:00:00;273,571617876385 19/07/2001 00:00:00;274,404654885602 20/07/2001 00:00:00;272,220379907477 23/07/2001 00:00:00;272,115367967945 24/07/2001 00:00:00;272,699226360976 25/07/2001 00:00:00;275,401702298792 26/07/2001 00:00:00;274,142291510996 27/07/2001 00:00:00;272,672923433827 30/07/2001 00:00:00;272,102249799215 31/07/2001 00:00:00;273,237071278918 01/08/2001 00:00:00;274,345656421160 02/08/2001 00:00:00;274,135699131786 03/08/2001 00:00:00;274,181646017187 06/08/2001 00:00:00;273,591261834635 07/08/2001 00:00:00;272,882880723200 08/08/2001 00:00:00;273,715917732417 09/08/2001 00:00:00;273,558499707654 10/08/2001 00:00:00;271,957949943182 13/08/2001 00:00:00;273,519145201463 14/08/2001 00:00:00;272,731988487957 15/08/2001 00:00:00;272,108842178425 16/08/2001 00:00:00;271,275805169207 17/08/2001 00:00:00;270,639474101255 20/08/2001 00:00:00;270,475530286971 21/08/2001 00:00:00;269,603072181874 22/08/2001 00:00:00;270,114747352044 23/08/2001 00:00:00;270,193456364426 24/08/2001 00:00:00;271,033085752853 27/08/2001 00:00:00;270,409939443320 28/08/2001 00:00:00;270,134391310295 29/08/2001 00:00:00;271,367632350319 30/08/2001 00:00:00;271,013375204913 31/08/2001 00:00:00;268,665089822814 03/09/2001 00:00:00;268,547026304242 04/09/2001 00:00:00;267,923879994709 05/09/2001 00:00:00;267,622095524224 06/09/2001 00:00:00;265,044208894501 07/09/2001 00:00:00;263,469962057178 10/09/2001 00:00:00;260,754301360943 11/09/2001 00:00:00;257,441730692636 12/09/2001 00:00:00;239,101332193303 13/09/2001 00:00:00;251,420091707304 14/09/2001 00:00:00;249,268578856160 17/09/2001 00:00:00;244,224276736077 18/09/2001 00:00:00;244,407931098301 19/09/2001 00:00:00;243,791377167978 20/09/2001 00:00:00;243,896322517820 21/09/2001 00:00:00;237,481071880890 24/09/2001 00:00:00;229,130791471711 25/09/2001 00:00:00;236,320080653416 26/09/2001 00:00:00;237,973036503120 27/09/2001 00:00:00;238,661840245993 28/09/2001 00:00:00;241,298725340158 01/10/2001 00:00:00;245,739525108958 02/10/2001 00:00:00;244,729359527037 03/10/2001 00:00:00;243,561775920354 04/10/2001 00:00:00;242,394192313670 05/10/2001 00:00:00;242,512255832242 08/10/2001 00:00:00;244,794950370689 09/10/2001 00:00:00;243,771666620038 10/10/2001 00:00:00;244,106213217505 11/10/2001 00:00:00;245,391860342761 12/10/2001 00:00:00;246,159373098016 15/10/2001 00:00:00;247,694265429148 16/10/2001 00:00:00;246,244607899918 17/10/2001 00:00:00;245,975652146103 18/10/2001 00:00:00;244,860541214340 19/10/2001 00:00:00;246,120018591825 22/10/2001 00:00:00;246,251200279128 23/10/2001 00:00:00;245,568988915464 24/10/2001 00:00:00;247,254773481839 25/10/2001 00:00:00;249,098042662665 26/10/2001 00:00:00;250,324624733791 29/10/2001 00:00:00;249,616243622356 30/10/2001 00:00:00;250,278744438080 31/10/2001 00:00:00;250,226271763159 01/11/2001 00:00:00;251,295435809521 02/11/2001 00:00:00;252,135065197948 05/11/2001 00:00:00;251,905463950323 06/11/2001 00:00:00;253,492895546065 07/11/2001 00:00:00;253,099350484157 08/11/2001 00:00:00;252,404020951763 09/11/2001 00:00:00;253,624077233368 12/11/2001 00:00:00;254,017688884965 13/11/2001 00:00:00;253,617551443847 14/11/2001 00:00:00;253,591315106387 15/11/2001 00:00:00;253,099350484157 16/11/2001 00:00:00;252,758211507480 19/11/2001 00:00:00;254,581770140367 20/11/2001 00:00:00;253,571604558447 21/11/2001 00:00:00;254,299696217822 22/11/2001 00:00:00;255,054090804346 23/11/2001 00:00:00;254,201343247189 26/11/2001 00:00:00;253,479777377335 27/11/2001 00:00:00;252,489322343354 28/11/2001 00:00:00;252,863156857323 29/11/2001 00:00:00;252,174419704138 30/11/2001 00:00:00;254,804779008782 03/12/2001 00:00:00;254,732662375610 04/12/2001 00:00:00;253,807731595592 05/12/2001 00:00:00;254,057043391156 06/12/2001 00:00:00;254,817897177512 07/12/2001 00:00:00;254,122634234807 10/12/2001 00:00:00;254,207869036710 11/12/2001 00:00:00;252,922221911453 12/12/2001 00:00:00;252,810684182401 13/12/2001 00:00:00;253,899558776704 14/12/2001 00:00:00;252,738567549229 17/12/2001 00:00:00;252,843512899071 18/12/2001 00:00:00;254,109516066077 19/12/2001 00:00:00;253,230532171459 20/12/2001 00:00:00;253,788087637341 21/12/2001 00:00:00;253,912743535123 24/12/2001 00:00:00;254,693307869419 27/12/2001 00:00:00;254,752306333861 28/12/2001 00:00:00;255,526344878636 02/01/2002 00:00:00;258,438778105825 03/01/2002 00:00:00;258,274767701852 04/01/2002 00:00:00;258,983215402976 07/01/2002 00:00:00;259,606361712509 08/01/2002 00:00:00;258,956979065516 09/01/2002 00:00:00;260,203271684581 10/01/2002 00:00:00;260,701828686021 11/01/2002 00:00:00;260,511581944587 14/01/2002 00:00:00;262,912406591296 15/01/2002 00:00:00;262,977997434947 16/01/2002 00:00:00;261,967831853027 17/01/2002 00:00:00;262,276075523344 18/01/2002 00:00:00;262,833697578914 21/01/2002 00:00:00;261,128202464600 22/01/2002 00:00:00;262,472914643987 23/01/2002 00:00:00;261,515221736987 24/01/2002 00:00:00;263,220650261613 25/01/2002 00:00:00;265,339400985775 28/01/2002 00:00:00;264,427654964176 29/01/2002 00:00:00;265,982257843248 30/01/2002 00:00:00;265,949429126578 31/01/2002 00:00:00;265,785485312294 01/02/2002 00:00:00;266,211792501183 04/02/2002 00:00:00;266,802176683735 05/02/2002 00:00:00;265,582120402130 06/02/2002 00:00:00;266,172437994993 07/02/2002 00:00:00;265,746064216414 08/02/2002 00:00:00;266,375802905156 11/02/2002 00:00:00;266,861241737866 12/02/2002 00:00:00;268,074705640261 13/02/2002 00:00:00;267,569622849301 14/02/2002 00:00:00;269,931092989818 15/02/2002 00:00:00;272,449914565410 18/02/2002 00:00:00;272,180958811595 19/02/2002 00:00:00;271,813650087147 20/02/2002 00:00:00;271,997304449371 21/02/2002 00:00:00;271,780887960166 22/02/2002 00:00:00;272,305614709377 25/02/2002 00:00:00;271,649639683174 26/02/2002 00:00:00;272,417152438429 27/02/2002 00:00:00;272,515505409061 28/02/2002 00:00:00;272,023540786831 01/03/2002 00:00:00;272,049777124292 04/03/2002 00:00:00;274,293183746237 05/03/2002 00:00:00;274,529310783382 06/03/2002 00:00:00;274,785148368467 07/03/2002 00:00:00;274,581783458303 08/03/2002 00:00:00;274,391536716869 11/03/2002 00:00:00;276,621758580395 12/03/2002 00:00:00;276,392223922459 13/03/2002 00:00:00;277,297444154538 14/03/2002 00:00:00;276,641469128335 15/03/2002 00:00:00;277,133433750565 18/03/2002 00:00:00;277,251497269137 19/03/2002 00:00:00;277,454862179301 20/03/2002 00:00:00;276,405342091189 21/03/2002 00:00:00;276,424986049440 22/03/2002 00:00:00;277,881235957879 25/03/2002 00:00:00;279,258710264248 26/03/2002 00:00:00;276,175740843565 27/03/2002 00:00:00;277,736936101846 28/03/2002 00:00:00;277,612280204064 02/04/2002 00:00:00;280,386939364741 03/04/2002 00:00:00;280,793669185069 04/04/2002 00:00:00;280,157404706805 05/04/2002 00:00:00;280,229521339977 08/04/2002 00:00:00;280,373821196010 09/04/2002 00:00:00;280,472240756332 10/04/2002 00:00:00;282,256444883028 11/04/2002 00:00:00;284,434194071633 12/04/2002 00:00:00;284,394839565442 15/04/2002 00:00:00;286,126571017217 16/04/2002 00:00:00;286,257752704520 17/04/2002 00:00:00;287,484334775645 18/04/2002 00:00:00;287,005488322145 19/04/2002 00:00:00;286,815308170401 22/04/2002 00:00:00;287,989417566605 23/04/2002 00:00:00;288,068193168676 24/04/2002 00:00:00;287,648345179618 25/04/2002 00:00:00;286,959608026434 26/04/2002 00:00:00;286,060980173565 29/04/2002 00:00:00;286,533234247855 30/04/2002 00:00:00;286,926779309764 02/05/2002 00:00:00;287,176091105328 03/05/2002 00:00:00;287,464690817394 06/05/2002 00:00:00;288,868401461223 07/05/2002 00:00:00;289,235776775360 10/05/2002 00:00:00;292,253155352391 13/05/2002 00:00:00;291,577536367937 14/05/2002 00:00:00;291,957963261115 15/05/2002 00:00:00;292,882827451445 16/05/2002 00:00:00;294,693267915601 17/05/2002 00:00:00;294,365313697344 21/05/2002 00:00:00;296,064216432449 22/05/2002 00:00:00;296,752953585633 23/05/2002 00:00:00;297,809066052954 24/05/2002 00:00:00;298,261676168993 27/05/2002 00:00:00;297,671291986442 28/05/2002 00:00:00;298,747048412014 29/05/2002 00:00:00;300,577199424110 30/05/2002 00:00:00;300,157351435052 31/05/2002 00:00:00;299,422733986157 03/06/2002 00:00:00;299,947460735368 04/06/2002 00:00:00;297,763119167554 05/06/2002 00:00:00;297,369574105645 06/06/2002 00:00:00;297,172801574691 07/06/2002 00:00:00;294,667031578140 10/06/2002 00:00:00;296,707073289921 11/06/2002 00:00:00;296,287225300863 12/06/2002 00:00:00;295,677197160061 13/06/2002 00:00:00;295,414833785455 14/06/2002 00:00:00;294,929461542435 17/06/2002 00:00:00;291,387289626503 18/06/2002 00:00:00;294,358721318134 19/06/2002 00:00:00;293,427264748595 20/06/2002 00:00:00;292,121973665088 21/06/2002 00:00:00;291,715243844760 24/06/2002 00:00:00;291,912016375714 25/06/2002 00:00:00;287,274444075960 26/06/2002 00:00:00;287,536874040254 27/06/2002 00:00:00;285,936324275782 28/06/2002 00:00:00;284,985157158304 01/07/2002 00:00:00;286,992370153414 02/07/2002 00:00:00;289,714623228859 03/07/2002 00:00:00;290,036051657595 04/07/2002 00:00:00;290,659197967128 05/07/2002 00:00:00;292,823828987002 08/07/2002 00:00:00;293,958650466705 09/07/2002 00:00:00;294,758858759252 10/07/2002 00:00:00;293,794640062732 11/07/2002 00:00:00;292,561465612397 12/07/2002 00:00:00;291,465998638885 15/07/2002 00:00:00;290,049169826325 16/07/2002 00:00:00;286,985844363894 17/07/2002 00:00:00;282,210497997627 18/07/2002 00:00:00;285,437767274343 19/07/2002 00:00:00;286,369223843881 22/07/2002 00:00:00;285,208232616407 23/07/2002 00:00:00;283,542092008284 24/07/2002 00:00:00;280,190166833785 25/07/2002 00:00:00;278,405962707089 26/07/2002 00:00:00;277,854999620418 29/07/2002 00:00:00;281,443051832061 30/07/2002 00:00:00;283,876638605750 31/07/2002 00:00:00;284,139001980356 01/08/2002 00:00:00;282,459743203502 02/08/2002 00:00:00;281,351224650949 05/08/2002 00:00:00;281,685771248415 06/08/2002 00:00:00;281,056032559673 07/08/2002 00:00:00;280,813313143318 08/08/2002 00:00:00;278,353490032168 09/08/2002 00:00:00;280,052392767273 12/08/2002 00:00:00;280,826431312048 13/08/2002 00:00:00;279,553902355522 14/08/2002 00:00:00;280,203285002516 16/08/2002 00:00:00;281,751362092067 19/08/2002 00:00:00;279,750674886476 20/08/2002 00:00:00;281,574233519363 21/08/2002 00:00:00;282,649989944935 22/08/2002 00:00:00;284,644084771316 23/08/2002 00:00:00;284,919566314652 26/08/2002 00:00:00;283,889756774480 27/08/2002 00:00:00;283,568328345744 28/08/2002 00:00:00;283,535499629073 29/08/2002 00:00:00;282,407270528580 30/08/2002 00:00:00;281,436459452851 02/09/2002 00:00:00;281,816952935718 03/09/2002 00:00:00;281,757887881587 04/09/2002 00:00:00;280,085221483943 05/09/2002 00:00:00;280,773958637127 06/09/2002 00:00:00;280,446004418870 09/09/2002 00:00:00;279,678558253304 10/09/2002 00:00:00;280,655895118554 11/09/2002 00:00:00;281,436459452850 12/09/2002 00:00:00;282,335153895408 13/09/2002 00:00:00;280,649369329034 16/09/2002 00:00:00;280,465648377121 17/09/2002 00:00:00;280,787076805857 18/09/2002 00:00:00;279,429246457740 19/09/2002 00:00:00;276,759532646905 20/09/2002 00:00:00;275,250876653234 23/09/2002 00:00:00;275,473885521649 24/09/2002 00:00:00;270,121273141560 25/09/2002 00:00:00;264,453891301635 26/09/2002 00:00:00;266,946476539766 27/09/2002 00:00:00;267,103894564529 30/09/2002 00:00:00;266,402039242615 01/10/2002 00:00:00;264,663782001319 02/10/2002 00:00:00;263,856981329562 03/10/2002 00:00:00;263,181295755419 04/10/2002 00:00:00;264,060279650037 07/10/2002 00:00:00;261,935003136354 08/10/2002 00:00:00;261,777585111590 09/10/2002 00:00:00;261,561102032696 10/10/2002 00:00:00;260,892075427452 11/10/2002 00:00:00;262,453204096044 14/10/2002 00:00:00;261,954713684294 15/10/2002 00:00:00;262,604096331287 16/10/2002 00:00:00;264,696544128300 17/10/2002 00:00:00;265,929785168324 18/10/2002 00:00:00;265,949429126575 21/10/2002 00:00:00;268,284662929632 22/10/2002 00:00:00;267,169485408180 23/10/2002 00:00:00;268,015707175817 24/10/2002 00:00:00;269,485008663297 25/10/2002 00:00:00;270,573883257599 28/10/2002 00:00:00;270,482056076487 29/10/2002 00:00:00;270,318112262203 30/10/2002 00:00:00;270,186863985212 31/10/2002 00:00:00;270,980613077927 04/11/2002 00:00:00;271,242976452533 05/11/2002 00:00:00;272,390916100966 06/11/2002 00:00:00;271,387276308566 07/11/2002 00:00:00;269,885146104415 08/11/2002 00:00:00;270,055682297909 12/11/2002 00:00:00;272,331851046835 13/11/2002 00:00:00;272,954997356368 14/11/2002 00:00:00;272,987826073038 15/11/2002 00:00:00;274,116055173531 18/11/2002 00:00:00;273,046824537479 19/11/2002 00:00:00;273,912690263367 20/11/2002 00:00:00;273,361727176695 21/11/2002 00:00:00;274,883501339097 22/11/2002 00:00:00;282,315443347468 25/11/2002 00:00:00;286,218398198326 26/11/2002 00:00:00;286,375816223090 27/11/2002 00:00:00;283,896282564000 28/11/2002 00:00:00;284,145594359564 29/11/2002 00:00:00;284,722793783696 02/12/2002 00:00:00;285,936324275781 03/12/2002 00:00:00;286,644771976905 04/12/2002 00:00:00;285,752669913557 05/12/2002 00:00:00;286,992370153413 06/12/2002 00:00:00;288,389555007721 09/12/2002 00:00:00;288,297727826609 10/12/2002 00:00:00;288,094429506134 11/12/2002 00:00:00;287,917300933431 12/12/2002 00:00:00;288,501092736773 13/12/2002 00:00:00;288,179664308037 16/12/2002 00:00:00;286,382342012610 17/12/2002 00:00:00;287,543399829773 18/12/2002 00:00:00;287,149854767865 19/12/2002 00:00:00;286,861188466110 20/12/2002 00:00:00;285,608370057524 23/12/2002 00:00:00;284,965513200051 24/12/2002 00:00:00;285,575541340853 27/12/2002 00:00:00;285,831378925938 30/12/2002 00:00:00;285,031104043702 31/12/2002 00:00:00;286,185569481656 02/01/2003 00:00:00;286,966133815952 03/01/2003 00:00:00;288,114073464385 06/01/2003 00:00:00;289,386602420911 07/01/2003 00:00:00;289,675268722666 08/01/2003 00:00:00;289,150475383766 09/01/2003 00:00:00;287,864828258510 10/01/2003 00:00:00;288,501092736773 13/01/2003 00:00:00;288,487974568042 14/01/2003 00:00:00;288,002602325022 15/01/2003 00:00:00;287,615583052634 16/01/2003 00:00:00;286,782479453728 17/01/2003 00:00:00;286,795597622458 20/01/2003 00:00:00;286,139689185944 21/01/2003 00:00:00;286,283989041977 22/01/2003 00:00:00;285,739551744826 23/01/2003 00:00:00;284,316130553057 24/01/2003 00:00:00;283,489619333361 27/01/2003 00:00:00;281,731651544125 28/01/2003 00:00:00;278,655274502652 29/01/2003 00:00:00;278,766745642015 30/01/2003 00:00:00;279,009465058369 31/01/2003 00:00:00;280,708367793474 03/02/2003 00:00:00;281,088861276341 04/02/2003 00:00:00;282,046487593652 05/02/2003 00:00:00;280,675605666493 06/02/2003 00:00:00;281,016678053480 07/02/2003 00:00:00;280,111457821402 10/02/2003 00:00:00;278,688036629633 11/02/2003 00:00:00;278,884809160587 12/02/2003 00:00:00;278,445317213278 13/02/2003 00:00:00;276,287278572614 14/02/2003 00:00:00;275,795313950384 17/02/2003 00:00:00;276,097031831180 18/02/2003 00:00:00;276,477458724358 19/02/2003 00:00:00;276,293804362134 20/02/2003 00:00:00;275,664132263081 21/02/2003 00:00:00;274,981920899417 24/02/2003 00:00:00;275,755959444193 25/02/2003 00:00:00;276,549641947219 26/02/2003 00:00:00;274,509600235438 27/02/2003 00:00:00;272,915642850176 28/02/2003 00:00:00;272,567978083979 03/03/2003 00:00:00;275,362347792595 04/03/2003 00:00:00;274,850739212114 05/03/2003 00:00:00;272,489269071597 06/03/2003 00:00:00;270,449293949505 07/03/2003 00:00:00;270,167220026960 10/03/2003 00:00:00;268,258426592170 11/03/2003 00:00:00;266,402039242613 12/03/2003 00:00:00;264,696544128299 13/03/2003 00:00:00;263,404371213522 14/03/2003 00:00:00;266,657876827698 17/03/2003 00:00:00;266,979305256434 18/03/2003 00:00:00;267,267904968501 19/03/2003 00:00:00;267,458151709934 20/03/2003 00:00:00;267,346613980882 21/03/2003 00:00:00;268,592906599948 24/03/2003 00:00:00;268,986518251545 25/03/2003 00:00:00;268,022232965336 26/03/2003 00:00:00;267,910761825973 27/03/2003 00:00:00;268,310899267091 28/03/2003 00:00:00;269,288236132342 31/03/2003 00:00:00;269,793318923302 01/04/2003 00:00:00;270,462412118235 02/04/2003 00:00:00;270,547646920137 03/04/2003 00:00:00;270,475530286965 04/04/2003 00:00:00;271,269212789992 07/04/2003 00:00:00;273,230545489391 08/04/2003 00:00:00;272,922235229385 09/04/2003 00:00:00;272,712344529700 10/04/2003 00:00:00;272,731988487951 11/04/2003 00:00:00;273,938926600826 14/04/2003 00:00:00;275,204929767832 15/04/2003 00:00:00;274,562072910359 16/04/2003 00:00:00;274,417773054326 17/04/2003 00:00:00;272,882880723194 22/04/2003 00:00:00;275,546002154819 23/04/2003 00:00:00;276,064203114509 24/04/2003 00:00:00;276,523405609758 25/04/2003 00:00:00;277,546689360409 28/04/2003 00:00:00;277,900879916126 29/04/2003 00:00:00;278,301017357244 30/04/2003 00:00:00;279,521073638849 02/05/2003 00:00:00;281,193806626183 05/05/2003 00:00:00;282,663108113663 06/05/2003 00:00:00;283,942229449399 07/05/2003 00:00:00;284,480074367340 09/05/2003 00:00:00;286,874306634839 12/05/2003 00:00:00;286,966133815951 13/05/2003 00:00:00;287,149854767864 14/05/2003 00:00:00;287,556517998502 15/05/2003 00:00:00;286,585706922773 16/05/2003 00:00:00;289,275131281547 19/05/2003 00:00:00;289,248894944086 20/05/2003 00:00:00;289,629321837264 21/05/2003 00:00:00;290,036051657592 22/05/2003 00:00:00;290,239349978067 23/05/2003 00:00:00;292,135091833815 26/05/2003 00:00:00;291,262633728718 27/05/2003 00:00:00;290,764143316967 28/05/2003 00:00:00;290,514898111092 30/05/2003 00:00:00;292,581109570644 02/06/2003 00:00:00;294,424378751471 03/06/2003 00:00:00;292,266273521118 04/06/2003 00:00:00;292,830354776520 05/06/2003 00:00:00;293,066548403354 06/06/2003 00:00:00;294,148830618446 10/06/2003 00:00:00;294,988460006873 11/06/2003 00:00:00;294,489969595122 12/06/2003 00:00:00;294,332484980670 13/06/2003 00:00:00;295,696907707997 16/06/2003 00:00:00;296,313461638320 17/06/2003 00:00:00;298,176374777398 18/06/2003 00:00:00;297,986194625653 19/06/2003 00:00:00;297,717238871838 20/06/2003 00:00:00;298,792995297410 23/06/2003 00:00:00;299,193132738528 24/06/2003 00:00:00;298,674931778838 25/06/2003 00:00:00;299,632624685837 26/06/2003 00:00:00;300,222942278700 27/06/2003 00:00:00;299,271841750910 30/06/2003 00:00:00;299,304603877891 01/07/2003 00:00:00;300,124589308067 02/07/2003 00:00:00;300,826444629981 03/07/2003 00:00:00;301,370881927132 04/07/2003 00:00:00;301,587365006027 07/07/2003 00:00:00;300,419781399343 08/07/2003 00:00:00;300,564081255376 09/07/2003 00:00:00;299,901580439652 10/07/2003 00:00:00;297,080974393575 11/07/2003 00:00:00;299,357076552812 15/07/2003 00:00:00;300,308243670291 16/07/2003 00:00:00;301,528299951896 17/07/2003 00:00:00;302,564701871277 18/07/2003 00:00:00;302,623766925407 21/07/2003 00:00:00;304,053713906697 22/07/2003 00:00:00;303,043548324776 23/07/2003 00:00:00;304,558796697657 24/07/2003 00:00:00;305,116352163539 25/07/2003 00:00:00;305,365663959103 28/07/2003 00:00:00;306,356118993083 29/07/2003 00:00:00;307,569649485168 30/07/2003 00:00:00;306,461064342926 31/07/2003 00:00:00;307,936958209616 01/08/2003 00:00:00;307,340048237543 04/08/2003 00:00:00;308,343688029943 05/08/2003 00:00:00;307,484348093576 06/08/2003 00:00:00;307,005501640077 07/08/2003 00:00:00;307,103921200398 08/08/2003 00:00:00;307,681120624531 11/08/2003 00:00:00;307,812368901522 12/08/2003 00:00:00;308,225557921682 13/08/2003 00:00:00;308,947123791536 14/08/2003 00:00:00;309,281670389003 18/08/2003 00:00:00;309,366971780594 19/08/2003 00:00:00;309,229197714082 20/08/2003 00:00:00;309,038950972648 21/08/2003 00:00:00;310,055708933778 22/08/2003 00:00:00;309,701451788372 25/08/2003 00:00:00;309,104541816299 26/08/2003 00:00:00;309,235723503602 27/08/2003 00:00:00;309,288262768212 28/08/2003 00:00:00;310,173772452351 29/08/2003 00:00:00;310,436135826956 01/09/2003 00:00:00;309,701451788371 02/09/2003 00:00:00;310,167180073141 03/09/2003 00:00:00;311,459419577607 04/09/2003 00:00:00;310,974047334587 05/09/2003 00:00:00;313,066495131600 08/09/2003 00:00:00;313,971715363678 09/09/2003 00:00:00;314,555507167020 10/09/2003 00:00:00;313,545341585099 11/09/2003 00:00:00;314,870409806236 12/09/2003 00:00:00;316,031401033710 15/09/2003 00:00:00;316,221647775143 16/09/2003 00:00:00;317,146578555162 17/09/2003 00:00:00;317,481058562939 18/09/2003 00:00:00;317,874670214537 19/09/2003 00:00:00;316,569312541340 22/09/2003 00:00:00;316,818557747216 23/09/2003 00:00:00;316,202003816892 24/09/2003 00:00:00;316,300356787525 25/09/2003 00:00:00;315,467319778308 26/09/2003 00:00:00;315,677210477992 29/09/2003 00:00:00;314,981880945598 30/09/2003 00:00:00;314,771990245914 01/10/2003 00:00:00;315,441083440847 02/10/2003 00:00:00;316,011757075459 03/10/2003 00:00:00;316,733322945313 06/10/2003 00:00:00;317,330232917385 07/10/2003 00:00:00;318,071442745491 08/10/2003 00:00:00;318,248571318194 09/10/2003 00:00:00;319,009425104550 10/10/2003 00:00:00;319,075015948201 13/10/2003 00:00:00;319,790056028535 14/10/2003 00:00:00;320,432846296319 15/10/2003 00:00:00;320,157364752983 16/10/2003 00:00:00;319,927763505359 17/10/2003 00:00:00;320,163957132193 20/10/2003 00:00:00;320,308256988226 21/10/2003 00:00:00;319,580098739162 22/10/2003 00:00:00;319,337445912496 23/10/2003 00:00:00;317,907432341517 24/10/2003 00:00:00;317,999259522629 27/10/2003 00:00:00;318,727417771693 28/10/2003 00:00:00;318,661826928042 29/10/2003 00:00:00;317,507294900399 30/10/2003 00:00:00;318,123915420411 31/10/2003 00:00:00;318,537171030260 03/11/2003 00:00:00;320,472200802510 04/11/2003 00:00:00;324,217737628605 05/11/2003 00:00:00;326,041296261492 06/11/2003 00:00:00;326,343014142288 07/11/2003 00:00:00;326,526668504512 10/11/2003 00:00:00;328,461698276762 12/11/2003 00:00:00;328,533881499623 13/11/2003 00:00:00;328,711010072326 14/11/2003 00:00:00;330,475503651082 17/11/2003 00:00:00;331,623443299515 18/11/2003 00:00:00;331,918568801102 19/11/2003 00:00:00;333,040272112074 20/11/2003 00:00:00;333,033746322554 21/11/2003 00:00:00;332,535189321114 24/11/2003 00:00:00;333,414173215732 25/11/2003 00:00:00;334,345629785271 26/11/2003 00:00:00;336,287251936730 27/11/2003 00:00:00;336,267541388790 28/11/2003 00:00:00;336,346250401172 01/12/2003 00:00:00;336,031414351645 02/12/2003 00:00:00;341,016651417596 03/12/2003 00:00:00;343,692957607640 04/12/2003 00:00:00;343,469948739226 05/12/2003 00:00:00;342,486019494766 08/12/2003 00:00:00;340,032722173136 09/12/2003 00:00:00;338,852020397722 10/12/2003 00:00:00;338,714246331210 11/12/2003 00:00:00;339,363628978203 12/12/2003 00:00:00;339,068503476616 15/12/2003 00:00:00;340,288559758221 16/12/2003 00:00:00;339,757240629800 17/12/2003 00:00:00;340,098313016787 18/12/2003 00:00:00;338,012391009295 19/12/2003 00:00:00;338,379699733743 22/12/2003 00:00:00;338,281346763110 23/12/2003 00:00:00;338,543710137716 24/12/2003 00:00:00;338,943847578834 29/12/2003 00:00:00;337,717198918019 30/12/2003 00:00:00;339,324274472012 31/12/2003 00:00:00;339,888422317103 02/01/2004 00:00:00;340,924824236484 05/01/2004 00:00:00;344,480114321146 06/01/2004 00:00:00;345,732932729732 07/01/2004 00:00:00;347,038290402928 08/01/2004 00:00:00;345,949415808626 09/01/2004 00:00:00;346,880872378165 12/01/2004 00:00:00;347,484374729447 13/01/2004 00:00:00;347,779566820723 14/01/2004 00:00:00;347,602438248019 15/01/2004 00:00:00;349,196395633282 16/01/2004 00:00:00;349,097976072960 19/01/2004 00:00:00;348,225584557552 20/01/2004 00:00:00;348,494540311367 21/01/2004 00:00:00;348,146875545170 22/01/2004 00:00:00;348,087810491039 23/01/2004 00:00:00;348,868441415025 26/01/2004 00:00:00;347,943510635006 27/01/2004 00:00:00;347,635200375000 28/01/2004 00:00:00;349,196395633282 29/01/2004 00:00:00;349,268578856143 30/01/2004 00:00:00;348,986504933597 02/02/2004 00:00:00;349,727714761702 03/02/2004 00:00:00;349,924487292657 04/02/2004 00:00:00;350,567344150129 05/02/2004 00:00:00;350,482042758538 06/02/2004 00:00:00;350,206561215202 09/02/2004 00:00:00;352,056356185549 10/02/2004 00:00:00;352,548320807779 11/02/2004 00:00:00;354,529297465430 12/02/2004 00:00:00;355,860891476086 13/02/2004 00:00:00;355,447635866238 16/02/2004 00:00:00;357,336785342776 17/02/2004 00:00:00;358,897914011369 18/02/2004 00:00:00;359,606361712493 19/02/2004 00:00:00;359,849081128847 20/02/2004 00:00:00;360,413162384249 23/02/2004 00:00:00;362,000593979991 24/02/2004 00:00:00;362,505676770952 25/02/2004 00:00:00;363,214124472076 26/02/2004 00:00:00;363,817560233668 27/02/2004 00:00:00;366,526628550694 01/03/2004 00:00:00;368,317425056599 02/03/2004 00:00:00;370,409872853612 03/03/2004 00:00:00;372,102249799197 04/03/2004 00:00:00;374,096344625577 05/03/2004 00:00:00;373,709325353189 08/03/2004 00:00:00;375,506647648616 09/03/2004 00:00:00;379,534191807567 10/03/2004 00:00:00;379,206237589310 11/03/2004 00:00:00;377,651634710239 12/03/2004 00:00:00;375,145864713688 15/03/2004 00:00:00;375,867430583543 16/03/2004 00:00:00;374,194764185898 17/03/2004 00:00:00;376,162622674818 18/03/2004 00:00:00;379,435838836935 19/03/2004 00:00:00;379,075055902007 22/03/2004 00:00:00;376,805412942602 23/03/2004 00:00:00;376,018322818785 24/03/2004 00:00:00;376,352802826563 25/03/2004 00:00:00;378,261662851041 26/03/2004 00:00:00;380,544357389488 29/03/2004 00:00:00;380,406649912664 30/03/2004 00:00:00;380,262283466942 31/03/2004 00:00:00;381,324921723784 01/04/2004 00:00:00;384,394839565425 02/04/2004 00:00:00;388,087837126910 05/04/2004 00:00:00;387,654870969122 06/04/2004 00:00:00;389,373484252167 07/04/2004 00:00:00;388,428909513898 08/04/2004 00:00:00;388,310845995325 13/04/2004 00:00:00;390,639487419172 14/04/2004 00:00:00;388,822521165495 15/04/2004 00:00:00;385,706723028142 16/04/2004 00:00:00;381,613588025539 19/04/2004 00:00:00;380,596830064409 20/04/2004 00:00:00;380,537831599967 21/04/2004 00:00:00;379,842502067573 22/04/2004 00:00:00;375,119628376227 23/04/2004 00:00:00;374,234118692089 26/04/2004 00:00:00;374,384944337643 27/04/2004 00:00:00;375,644421715127 28/04/2004 00:00:00;378,104244826277 29/04/2004 00:00:00;378,392844538343 30/04/2004 00:00:00;376,070795493706 03/05/2004 00:00:00;374,817910495431 04/05/2004 00:00:00;376,129793958148 05/05/2004 00:00:00;375,054037532576 06/05/2004 00:00:00;375,178693430358 07/05/2004 00:00:00;372,738514277459 10/05/2004 00:00:00;370,455819739012 11/05/2004 00:00:00;364,880198490509 12/05/2004 00:00:00;370,022920170913 13/05/2004 00:00:00;368,317425056598 14/05/2004 00:00:00;367,799224096908 17/05/2004 00:00:00;368,474843081362 18/05/2004 00:00:00;368,612617147874 19/05/2004 00:00:00;370,318045672500 21/05/2004 00:00:00;371,531576164584 24/05/2004 00:00:00;371,984186280623 25/05/2004 00:00:00;374,273473198279 26/05/2004 00:00:00;375,919903258463 27/05/2004 00:00:00;376,634876749108 28/05/2004 00:00:00;378,530618604856 01/06/2004 00:00:00;379,114410408197 02/06/2004 00:00:00;377,507334854205 03/06/2004 00:00:00;379,245592095500 04/06/2004 00:00:00;381,056032559657 07/06/2004 00:00:00;381,515168465217 08/06/2004 00:00:00;383,489619333346 09/06/2004 00:00:00;382,866473023813 10/06/2004 00:00:00;383,640444978900 11/06/2004 00:00:00;383,627326810170 14/06/2004 00:00:00;384,985157158287 15/06/2004 00:00:00;385,280349249563 16/06/2004 00:00:00;385,936324275766 17/06/2004 00:00:00;386,815308170383 18/06/2004 00:00:00;387,169498726101 21/06/2004 00:00:00;389,019293696448 22/06/2004 00:00:00;390,514831521389 23/06/2004 00:00:00;391,006796143619 24/06/2004 00:00:00;391,072386987271 25/06/2004 00:00:00;390,541067858850 28/06/2004 00:00:00;391,288870066165 29/06/2004 00:00:00;391,977607219349 30/06/2004 00:00:00;392,371218870946 01/07/2004 00:00:00;394,975341838129 02/07/2004 00:00:00;392,600753528882 05/07/2004 00:00:00;393,000890970000 06/07/2004 00:00:00;392,574517191421 07/07/2004 00:00:00;392,581109570631 08/07/2004 00:00:00;395,086812977492 09/07/2004 00:00:00;398,707693905805 12/07/2004 00:00:00;398,635510682944 13/07/2004 00:00:00;398,615866724693 15/07/2004 00:00:00;396,129807276083 16/07/2004 00:00:00;394,653913409393 19/07/2004 00:00:00;395,283652098135 20/07/2004 00:00:00;396,090452769892 21/07/2004 00:00:00;397,330219599437 22/07/2004 00:00:00;396,090452769892 23/07/2004 00:00:00;397,159616816254 26/07/2004 00:00:00;397,238392418325 27/07/2004 00:00:00;397,494163413721 28/07/2004 00:00:00;398,583038008023 29/07/2004 00:00:00;399,212776696765 30/07/2004 00:00:00;399,153778232323 02/08/2004 00:00:00;399,317722046607 03/08/2004 00:00:00;400,058931874713 04/08/2004 00:00:00;401,948081351251 05/08/2004 00:00:00;402,800828908408 06/08/2004 00:00:00;404,906461463840 09/08/2004 00:00:00;405,195061175907 10/08/2004 00:00:00;403,168204222545 11/08/2004 00:00:00;402,866419752059 12/08/2004 00:00:00;402,800828908408 13/08/2004 00:00:00;402,197393146815 16/08/2004 00:00:00;402,518754985862 17/08/2004 00:00:00;403,391213090959 18/08/2004 00:00:00;403,712641519696 19/08/2004 00:00:00;405,431188213051 20/08/2004 00:00:00;404,539086149703 23/08/2004 00:00:00;406,119991955925 24/08/2004 00:00:00;406,638192915615 25/08/2004 00:00:00;405,582080448294 26/08/2004 00:00:00;407,136683327366 27/08/2004 00:00:00;407,241628677208 30/08/2004 00:00:00;407,576175274674 31/08/2004 00:00:00;408,048495938653 01/09/2004 00:00:00;409,353787022161 02/09/2004 00:00:00;411,597193644106 03/09/2004 00:00:00;414,063542544776 06/09/2004 00:00:00;414,653926727328 07/09/2004 00:00:00;414,712925191769 08/09/2004 00:00:00;414,673570685579 09/09/2004 00:00:00;414,240671117479 10/09/2004 00:00:00;416,247884112590 13/09/2004 00:00:00;420,642736995990 14/09/2004 00:00:00;422,925498124125 15/09/2004 00:00:00;424,184908911921 16/09/2004 00:00:00;423,719180627152 17/09/2004 00:00:00;419,284906647872 20/09/2004 00:00:00;419,816225776293 21/09/2004 00:00:00;421,810320602673 22/09/2004 00:00:00;423,286214469363 23/09/2004 00:00:00;420,590264321068 24/09/2004 00:00:00;418,963544808825 27/09/2004 00:00:00;414,057016755255 28/09/2004 00:00:00;413,820823128421 29/09/2004 00:00:00;416,096991877347 30/09/2004 00:00:00;417,579478123247 01/10/2004 00:00:00;416,136346383538 04/10/2004 00:00:00;418,058324576746 05/10/2004 00:00:00;418,569933157227 06/10/2004 00:00:00;417,139986175938 07/10/2004 00:00:00;415,723090773690 08/10/2004 00:00:00;415,427898682414 11/10/2004 00:00:00;417,087513501017 12/10/2004 00:00:00;417,080921121807 13/10/2004 00:00:00;417,310522369431 14/10/2004 00:00:00;419,120962833588 15/10/2004 00:00:00;420,373781242174 18/10/2004 00:00:00;423,902834989375 19/10/2004 00:00:00;422,748369551422 20/10/2004 00:00:00;420,459082633765 21/10/2004 00:00:00;421,633258619659 22/10/2004 00:00:00;421,292119642982 25/10/2004 00:00:00;421,180648503620 26/10/2004 00:00:00;422,964852630316 27/10/2004 00:00:00;423,856954693664 28/10/2004 00:00:00;424,834291558914 29/10/2004 00:00:00;425,201600283362 02/11/2004 00:00:00;427,189169320222 03/11/2004 00:00:00;427,641779436261 04/11/2004 00:00:00;428,527289120399 05/11/2004 00:00:00;429,544047081529 08/11/2004 00:00:00;429,622756093911 09/11/2004 00:00:00;431,426604178858 10/11/2004 00:00:00;431,177358972982 12/11/2004 00:00:00;431,944805138548 15/11/2004 00:00:00;433,020561564120 16/11/2004 00:00:00;433,341989992856 17/11/2004 00:00:00;432,758198189514 18/11/2004 00:00:00;435,191784963204 19/11/2004 00:00:00;435,808405483216 22/11/2004 00:00:00;437,323653856097 23/11/2004 00:00:00;439,849067810898 24/11/2004 00:00:00;441,469261533621 25/11/2004 00:00:00;441,338079846318 26/11/2004 00:00:00;442,190827403475 29/11/2004 00:00:00;443,043508370944 30/11/2004 00:00:00;443,036982581423 01/12/2004 00:00:00;446,179017056236 02/12/2004 00:00:00;450,232797552649 03/12/2004 00:00:00;451,177372290918 06/12/2004 00:00:00;449,872014617721 07/12/2004 00:00:00;451,872635233622 08/12/2004 00:00:00;454,306222007312 09/12/2004 00:00:00;452,895918984273 10/12/2004 00:00:00;451,019954266154 13/12/2004 00:00:00;452,318719560141 14/12/2004 00:00:00;453,578130347937 15/12/2004 00:00:00;454,968789412724 16/12/2004 00:00:00;456,372500056553 17/12/2004 00:00:00;463,351831948885 20/12/2004 00:00:00;464,840843984305 21/12/2004 00:00:00;465,044208894469 22/12/2004 00:00:00;466,756229798304 23/12/2004 00:00:00;466,788991925285 24/12/2004 00:00:00;466,310145471785 27/12/2004 00:00:00;466,788991925285 28/12/2004 00:00:00;467,372850318316 29/12/2004 00:00:00;469,544007127711 30/12/2004 00:00:00;468,409252237697 31/12/2004 00:00:00;468,369897731506 03/01/2005 00:00:00;470,495174245189 04/01/2005 00:00:00;467,071065847830 05/01/2005 00:00:00;464,932671165417 06/01/2005 00:00:00;463,253412388563 07/01/2005 00:00:00;468,927453197387 10/01/2005 00:00:00;469,183224192783 11/01/2005 00:00:00;471,347921802346 12/01/2005 00:00:00;472,902524681418 13/01/2005 00:00:00;474,430891223029 14/01/2005 00:00:00;476,024848608291 17/01/2005 00:00:00;477,592569656093 18/01/2005 00:00:00;479,927736869461 19/01/2005 00:00:00;480,865785818210 20/01/2005 00:00:00;479,193119420565 21/01/2005 00:00:00;480,255757677407 24/01/2005 00:00:00;480,078629104704 25/01/2005 00:00:00;482,774579252999 26/01/2005 00:00:00;484,211118613498 27/01/2005 00:00:00;486,382342012581 28/01/2005 00:00:00;488,009061524825 31/01/2005 00:00:00;486,703770441318 01/02/2005 00:00:00;489,537428066436 02/02/2005 00:00:00;493,840520358413 03/02/2005 00:00:00;493,840520358413 04/02/2005 00:00:00;496,359341934004 07/02/2005 00:00:00;498,622392514200 08/02/2005 00:00:00;500,295058911844 09/02/2005 00:00:00;502,649936673152 10/02/2005 00:00:00;501,095333794080 11/02/2005 00:00:00;503,719167309203 14/02/2005 00:00:00;507,012027429570 15/02/2005 00:00:00;508,665049868964 16/02/2005 00:00:00;512,121920393304 17/02/2005 00:00:00;511,387236354719 18/02/2005 00:00:00;512,882840769349 21/02/2005 00:00:00;502,512229196328 22/02/2005 00:00:00;494,043885268576 23/02/2005 00:00:00;495,106523525418 24/02/2005 00:00:00;494,398075824294 25/02/2005 00:00:00;493,387910242373 28/02/2005 00:00:00;496,201923909241 01/03/2005 00:00:00;496,110096728129 02/03/2005 00:00:00;495,880495480504 03/03/2005 00:00:00;490,442648298514 04/03/2005 00:00:00;491,479050217895 07/03/2005 00:00:00;493,748693177300 08/03/2005 00:00:00;492,830354776492 09/03/2005 00:00:00;491,925134544413 10/03/2005 00:00:00;488,599445707376 11/03/2005 00:00:00;486,415104139562 14/03/2005 00:00:00;486,520049489404 15/03/2005 00:00:00;491,452813880434 16/03/2005 00:00:00;485,516476286693 17/03/2005 00:00:00;483,863453847300 18/03/2005 00:00:00;483,942162859682 21/03/2005 00:00:00;482,715580788556 22/03/2005 00:00:00;484,086462715715 23/03/2005 00:00:00;482,131722395525 24/03/2005 00:00:00;488,829046955000 29/03/2005 00:00:00;488,068126578955 30/03/2005 00:00:00;488,894637798651 31/03/2005 00:00:00;492,515518726965 01/04/2005 00:00:00;493,788047683491 04/04/2005 00:00:00;494,011056551905 05/04/2005 00:00:00;495,342650562562 06/04/2005 00:00:00;498,366554929114 07/04/2005 00:00:00;499,665386812790 08/04/2005 00:00:00;501,069097456619 11/04/2005 00:00:00;504,053713906669 12/04/2005 00:00:00;504,211131931432 13/04/2005 00:00:00;506,467590132418 14/04/2005 00:00:00;505,785378768755 15/04/2005 00:00:00;502,466282310927 18/04/2005 00:00:00;498,681457568330 19/04/2005 00:00:00;503,935650388096 20/04/2005 00:00:00;506,572535482260 21/04/2005 00:00:00;507,123565158621 22/04/2005 00:00:00;505,647671291931 25/04/2005 00:00:00;504,421022631116 26/04/2005 00:00:00;505,969099720667 27/04/2005 00:00:00;502,092381207269 28/04/2005 00:00:00;502,774592570933 29/04/2005 00:00:00;508,232083711174 02/05/2005 00:00:00;508,422330452607 03/05/2005 00:00:00;509,681741240403 04/05/2005 00:00:00;509,721095746594 06/05/2005 00:00:00;512,259627870126 09/05/2005 00:00:00;513,059902752362 10/05/2005 00:00:00;511,013335251060 11/05/2005 00:00:00;514,988406735091 12/05/2005 00:00:00;517,376113213069 13/05/2005 00:00:00;517,809012781168 17/05/2005 00:00:00;517,920550510220 18/05/2005 00:00:00;517,999259522601 19/05/2005 00:00:00;520,754274725027 20/05/2005 00:00:00;522,308877604098 23/05/2005 00:00:00;524,414443569842 24/05/2005 00:00:00;525,877219267801 25/05/2005 00:00:00;529,852290751832 26/05/2005 00:00:00;531,997277813455 27/05/2005 00:00:00;534,358681364284 30/05/2005 00:00:00;535,605040573038 31/05/2005 00:00:00;536,201950545110 01/06/2005 00:00:00;541,390485931536 02/06/2005 00:00:00;540,157311481201 03/06/2005 00:00:00;544,926132057947 06/06/2005 00:00:00;544,893303341277 07/06/2005 00:00:00;548,710956800544 08/06/2005 00:00:00;552,633555609654 09/06/2005 00:00:00;551,052716393121 10/06/2005 00:00:00;551,951344245990 13/06/2005 00:00:00;555,303269420488 14/06/2005 00:00:00;556,070715586054 15/06/2005 00:00:00;551,990698752181 16/06/2005 00:00:00;553,892966397449 17/06/2005 00:00:00;559,409522591821 20/06/2005 00:00:00;554,594821719364 21/06/2005 00:00:00;556,949699480671 22/06/2005 00:00:00;562,118590908846 23/06/2005 00:00:00;560,629578873426 24/06/2005 00:00:00;560,327860992630 27/06/2005 00:00:00;556,720098233047 28/06/2005 00:00:00;559,370168085630 29/06/2005 00:00:00;558,373120672440 30/06/2005 00:00:00;561,219963055978 01/07/2005 00:00:00;563,371475907121 04/07/2005 00:00:00;563,778205727449 05/07/2005 00:00:00;567,786039338461 06/07/2005 00:00:00;567,267838378770 07/07/2005 00:00:00;563,004167182673 08/07/2005 00:00:00;565,805062680811 11/07/2005 00:00:00;572,574503873458 12/07/2005 00:00:00;572,476084313136 13/07/2005 00:00:00;572,495794861076 15/07/2005 00:00:00;571,124846344228 18/07/2005 00:00:00;570,678828607399 19/07/2005 00:00:00;571,046137331847 20/07/2005 00:00:00;570,980546488195 21/07/2005 00:00:00;570,370518347393 22/07/2005 00:00:00;572,672923433779 25/07/2005 00:00:00;574,030753781897 26/07/2005 00:00:00;573,328831870293 27/07/2005 00:00:00;577,690922626712 28/07/2005 00:00:00;578,300950767514 29/07/2005 00:00:00;576,956238588127 01/08/2005 00:00:00;580,268809256434 02/08/2005 00:00:00;582,577806722030 03/08/2005 00:00:00;585,726366986364 04/08/2005 00:00:00;588,697798677995 05/08/2005 00:00:00;591,078912776763 08/08/2005 00:00:00;591,111741493433 09/08/2005 00:00:00;590,954323468670 10/08/2005 00:00:00;595,270467339688 11/08/2005 00:00:00;590,167166755164 12/08/2005 00:00:00;583,246833327274 16/08/2005 00:00:00;585,523002076200 17/08/2005 00:00:00;580,747655709933 18/08/2005 00:00:00;583,378015014577 19/08/2005 00:00:00;583,417436110457 22/08/2005 00:00:00;585,765721492555 23/08/2005 00:00:00;585,050748001910 24/08/2005 00:00:00;583,410843731247 25/08/2005 00:00:00;580,511528672788 26/08/2005 00:00:00;579,501363090868 29/08/2005 00:00:00;579,068463522768 30/08/2005 00:00:00;580,649302739300 31/08/2005 00:00:00;584,250473119674 01/09/2005 00:00:00;585,398412768107 02/09/2005 00:00:00;586,913661140987 05/09/2005 00:00:00;587,143195798923 06/09/2005 00:00:00;587,864761668777 07/09/2005 00:00:00;588,605971496882 08/09/2005 00:00:00;589,517784108170 09/09/2005 00:00:00;589,544020445631 12/09/2005 00:00:00;585,450885443027 13/09/2005 00:00:00;585,477121780488 14/09/2005 00:00:00;589,045463444191 15/09/2005 00:00:00;591,046150649781 16/09/2005 00:00:00;591,144503620414 19/09/2005 00:00:00;594,981867627621 20/09/2005 00:00:00;598,412501814500 21/09/2005 00:00:00;598,635510682915 22/09/2005 00:00:00;595,900206028429 23/09/2005 00:00:00;598,747048411967 26/09/2005 00:00:00;600,413122430401 27/09/2005 00:00:00;600,131048507856 28/09/2005 00:00:00;600,229468068177 29/09/2005 00:00:00;599,521020367053 30/09/2005 00:00:00;602,472808100433 03/10/2005 00:00:00;603,929058008872 04/10/2005 00:00:00;600,236060447387 05/10/2005 00:00:00;596,798833881298 06/10/2005 00:00:00;591,223212632795 07/10/2005 00:00:00;588,947110473558 10/10/2005 00:00:00;588,107481085131 11/10/2005 00:00:00;589,524309897690 12/10/2005 00:00:00;587,471216606868 13/10/2005 00:00:00;579,789962802933 14/10/2005 00:00:00;574,732609103809 17/10/2005 00:00:00;572,102249799166 18/10/2005 00:00:00;573,237004689180 19/10/2005 00:00:00;566,198674332406 20/10/2005 00:00:00;570,114680762306 21/10/2005 00:00:00;563,443659129980 24/10/2005 00:00:00;569,281643753089 25/10/2005 00:00:00;568,507605208313 26/10/2005 00:00:00;566,788991925268 27/10/2005 00:00:00;563,732258842046 28/10/2005 00:00:00;563,876558698079 31/10/2005 00:00:00;568,323950846089 02/11/2005 00:00:00;566,310145471769 03/11/2005 00:00:00;571,210147735817 04/11/2005 00:00:00;572,456440354883 07/11/2005 00:00:00;575,408228088263 08/11/2005 00:00:00;575,578764281756 09/11/2005 00:00:00;574,765371230790 10/11/2005 00:00:00;572,417085848692 14/11/2005 00:00:00;575,860838204302 15/11/2005 00:00:00;575,099917828257 16/11/2005 00:00:00;575,932954837474 17/11/2005 00:00:00;573,735561690618 18/11/2005 00:00:00;572,423611638213 21/11/2005 00:00:00;569,714543321187 22/11/2005 00:00:00;569,544007127694 23/11/2005 00:00:00;569,898197683411 24/11/2005 00:00:00;566,677520785905 25/11/2005 00:00:00;569,957262737542 28/11/2005 00:00:00;564,834251605078 29/11/2005 00:00:00;565,647644656045 30/11/2005 00:00:00;566,146201657484 01/12/2005 00:00:00;567,077591637334 02/12/2005 00:00:00;568,009048206873 05/12/2005 00:00:00;569,216052909436 06/12/2005 00:00:00;567,471203288931 07/12/2005 00:00:00;569,471823904832 08/12/2005 00:00:00;567,904102857030 09/12/2005 00:00:00;567,405612445280 12/12/2005 00:00:00;566,880819106380 13/12/2005 00:00:00;568,625668726885 14/12/2005 00:00:00;567,182603576865 15/12/2005 00:00:00;570,869008759140 16/12/2005 00:00:00;574,083226456815 19/12/2005 00:00:00;575,296690359210 20/12/2005 00:00:00;574,909671086822 21/12/2005 00:00:00;574,378351958402 22/12/2005 00:00:00;574,548954741584 23/12/2005 00:00:00;578,202597796878 27/12/2005 00:00:00;575,814891318900 28/12/2005 00:00:00;575,493462890164 29/12/2005 00:00:00;577,487624306234 30/12/2005 00:00:00;580,675539076758 02/01/2006 00:00:00;582,971351783935 03/01/2006 00:00:00;588,009061524808 04/01/2006 00:00:00;592,685988330753 05/01/2006 00:00:00;596,523352337960 06/01/2006 00:00:00;594,201236703633 09/01/2006 00:00:00;593,276372513304 10/01/2006 00:00:00;593,991346003949 11/01/2006 00:00:00;593,742100798073 12/01/2006 00:00:00;596,884135272887 13/01/2006 00:00:00;595,342650562545 16/01/2006 00:00:00;596,661059814783 17/01/2006 00:00:00;595,834615184775 18/01/2006 00:00:00;595,624657895402 19/01/2006 00:00:00;601,036268739932 20/01/2006 00:00:00;601,370815337398 23/01/2006 00:00:00;599,239013034194 24/01/2006 00:00:00;597,808999463216 25/01/2006 00:00:00;603,036955945522 26/01/2006 00:00:00;608,894584526881 27/01/2006 00:00:00;607,444926997651 30/01/2006 00:00:00;609,832633475629 31/01/2006 00:00:00;614,417733100462 01/02/2006 00:00:00;620,222889006900 02/02/2006 00:00:00;623,043495052977 03/02/2006 00:00:00;619,330786943552 06/02/2006 00:00:00;625,168771566661 07/02/2006 00:00:00;623,843769935213 08/02/2006 00:00:00;624,932644529516 09/02/2006 00:00:00;628,966781067677 10/02/2006 00:00:00;630,318019036585 13/02/2006 00:00:00;637,841788226067 14/02/2006 00:00:00;641,200305779775 15/02/2006 00:00:00;648,238636136548 16/02/2006 00:00:00;651,892279191842 17/02/2006 00:00:00;650,245849131659 20/02/2006 00:00:00;655,841114338412 21/02/2006 00:00:00;659,337339368943 22/02/2006 00:00:00;659,685004135140 23/02/2006 00:00:00;658,681430932429 24/02/2006 00:00:00;659,357049916883 27/02/2006 00:00:00;669,032331957510 28/02/2006 00:00:00;667,412138234787 01/03/2006 00:00:00;687,097248913506 02/03/2006 00:00:00;687,412151552722 03/03/2006 00:00:00;683,830625130600 06/03/2006 00:00:00;691,046084060076 07/03/2006 00:00:00;685,588592919835 08/03/2006 00:00:00;682,072657341364 09/03/2006 00:00:00;680,465581787371 10/03/2006 00:00:00;681,954593822792 13/03/2006 00:00:00;683,883097805521 14/03/2006 00:00:00;684,827672543790 15/03/2006 00:00:00;686,382275422861 16/03/2006 00:00:00;691,977540629615 17/03/2006 00:00:00;691,360986699292 20/03/2006 00:00:00;693,355081525672 21/03/2006 00:00:00;694,830975392362 22/03/2006 00:00:00;696,851306556203 23/03/2006 00:00:00;698,701101526550 24/03/2006 00:00:00;695,086812977447 27/03/2006 00:00:00;696,274040542382 28/03/2006 00:00:00;694,883448067283 29/03/2006 00:00:00;698,845401382583 30/03/2006 00:00:00;699,789976120852 31/03/2006 00:00:00;702,387506708826 03/04/2006 00:00:00;701,889016297075 04/04/2006 00:00:00;705,457424550467 05/04/2006 00:00:00;711,229751740235 06/04/2006 00:00:00;713,112375427252 07/04/2006 00:00:00;710,422951068478 10/04/2006 00:00:00;707,195681791762 11/04/2006 00:00:00;693,827335599962 12/04/2006 00:00:00;685,096628297604 13/04/2006 00:00:00;689,078225571155 18/04/2006 00:00:00;689,570190193385 19/04/2006 00:00:00;692,935233536613 20/04/2006 00:00:00;696,064149842697 21/04/2006 00:00:00;701,692243766120 24/04/2006 00:00:00;701,633178711990 25/04/2006 00:00:00;702,203852346601 26/04/2006 00:00:00;700,629605509279 27/04/2006 00:00:00;692,882760861692 28/04/2006 00:00:00;690,829667570870 02/05/2006 00:00:00;695,080220598236 03/05/2006 00:00:00;696,438050946354 04/05/2006 00:00:00;696,083860390636 05/05/2006 00:00:00;701,311750283253 09/05/2006 00:00:00;711,387236354686 10/05/2006 00:00:00;712,653172932003 11/05/2006 00:00:00;710,265533043714 12/05/2006 00:00:00;697,021842749695 15/05/2006 00:00:00;685,155626762045 16/05/2006 00:00:00;681,311803555006 17/05/2006 00:00:00;670,199915564192 18/05/2006 00:00:00;656,752926949698 19/05/2006 00:00:00;656,333078960640 22/05/2006 00:00:00;627,536767496696 23/05/2006 00:00:00;642,551543748680 24/05/2006 00:00:00;640,754221453254 26/05/2006 00:00:00;661,711927678189 29/05/2006 00:00:00;658,681430932427 30/05/2006 00:00:00;650,868995441189 31/05/2006 00:00:00;655,992006573653 01/06/2006 00:00:00;659,645649628947 02/06/2006 00:00:00;665,896889861904 06/06/2006 00:00:00;653,835499495835 07/06/2006 00:00:00;657,454116374723 08/06/2006 00:00:00;643,773131593132 09/06/2006 00:00:00;641,749803893286 12/06/2006 00:00:00;639,231515035207 13/06/2006 00:00:00;620,350874389129 14/06/2006 00:00:00;626,619161582466 15/06/2006 00:00:00;649,641547704107 16/06/2006 00:00:00;640,000759122375 19/06/2006 00:00:00;649,653733617191 20/06/2006 00:00:00;651,587165236905 21/06/2006 00:00:00;652,318253432284 22/06/2006 00:00:00;653,460532957153 23/06/2006 00:00:00;656,494092828608 26/06/2006 00:00:00;654,818429894960 27/06/2006 00:00:00;654,618794007379 28/06/2006 00:00:00;654,156927924571 29/06/2006 00:00:00;664,208574887347 30/06/2006 00:00:00;671,109663895120 03/07/2006 00:00:00;672,655010807422 04/07/2006 00:00:00;681,908913296144 05/07/2006 00:00:00;672,503053137156 06/07/2006 00:00:00;674,203221076351 07/07/2006 00:00:00;671,703111203365 10/07/2006 00:00:00;674,970067934716 11/07/2006 00:00:00;675,715939041050 12/07/2006 00:00:00;679,367983943809 13/07/2006 00:00:00;673,498835346255 17/07/2006 00:00:00;664,006874719408 18/07/2006 00:00:00;665,609688533305 19/07/2006 00:00:00;678,281173629865 20/07/2006 00:00:00;681,956724692836 21/07/2006 00:00:00;682,431775534063 24/07/2006 00:00:00;695,439405380626 25/07/2006 00:00:00;695,599087454815 26/07/2006 00:00:00;699,376720511001 27/07/2006 00:00:00;702,928880880280 28/07/2006 00:00:00;711,092110853097 31/07/2006 00:00:00;707,922308477977 01/08/2006 00:00:00;704,672265527628 02/08/2006 00:00:00;707,507854253727 03/08/2006 00:00:00;706,540239483068 04/08/2006 00:00:00;710,106183917968 07/08/2006 00:00:00;711,013268661338 08/08/2006 00:00:00;715,400929858327 09/08/2006 00:00:00;713,300158350190 10/08/2006 00:00:00;706,299317988316 11/08/2006 00:00:00;710,022214320156 14/08/2006 00:00:00;715,307837473124 16/08/2006 00:00:00;722,375400703362 17/08/2006 00:00:00;719,985829714093 18/08/2006 00:00:00;720,591063397288 21/08/2006 00:00:00;716,237562710749 22/08/2006 00:00:00;718,534307673571 23/08/2006 00:00:00;718,814650264203 24/08/2006 00:00:00;716,793187075649 25/08/2006 00:00:00;720,460680786253 28/08/2006 00:00:00;718,902282294909 29/08/2006 00:00:00;719,853982129900 30/08/2006 00:00:00;717,809145960512 31/08/2006 00:00:00;721,666553464104 01/09/2006 00:00:00;725,502852036287 04/09/2006 00:00:00;723,620827656470 05/09/2006 00:00:00;721,366367146154 06/09/2006 00:00:00;720,234009484944 07/09/2006 00:00:00;719,475219978946 08/09/2006 00:00:00;718,262621742507 11/09/2006 00:00:00;718,415445078731 12/09/2006 00:00:00;725,067022521872 13/09/2006 00:00:00;728,029730964246 14/09/2006 00:00:00;727,638649720830 15/09/2006 00:00:00;733,142021156782 18/09/2006 00:00:00;731,437724656870 19/09/2006 00:00:00;732,065199296187 20/09/2006 00:00:00;734,060292967902 21/09/2006 00:00:00;737,951994161322 22/09/2006 00:00:00;738,799947260872 25/09/2006 00:00:00;743,408952584051 26/09/2006 00:00:00;751,488479317812 27/09/2006 00:00:00;763,904526367421 28/09/2006 00:00:00;768,609753791186 29/09/2006 00:00:00;771,106933717857 02/10/2006 00:00:00;775,774138429210 03/10/2006 00:00:00;777,711765199330 04/10/2006 00:00:00;781,955992206243 05/10/2006 00:00:00;782,933795199316 06/10/2006 00:00:00;786,017630285955 09/10/2006 00:00:00;782,086707765722 10/10/2006 00:00:00;782,776310584863 11/10/2006 00:00:00;779,814800756891 12/10/2006 00:00:00;781,176826255415 13/10/2006 00:00:00;782,465403326987 16/10/2006 00:00:00;783,002315989282 17/10/2006 00:00:00;776,997923733397 18/10/2006 00:00:00;781,651344379130 19/10/2006 00:00:00;779,082380767732 20/10/2006 00:00:00;781,152787377691 23/10/2006 00:00:00;783,245901071594 24/10/2006 00:00:00;785,821656831268 25/10/2006 00:00:00;786,167790034619 26/10/2006 00:00:00;786,193027526744 27/10/2006 00:00:00;784,382920011033 30/10/2006 00:00:00;780,078495925276 31/10/2006 00:00:00;790,251202942630 02/11/2006 00:00:00;790,994676820160 03/11/2006 00:00:00;796,098310353129 06/11/2006 00:00:00;796,880006712138 07/11/2006 00:00:00;800,683876105785 08/11/2006 00:00:00;796,458161032410 09/11/2006 00:00:00;799,791640863059 10/11/2006 00:00:00;799,894521932542 13/11/2006 00:00:00;798,876032639499 14/11/2006 00:00:00;799,728780196656 15/11/2006 00:00:00;805,375918771130 16/11/2006 00:00:00;809,787019538642 17/11/2006 00:00:00;808,074798865740 20/11/2006 00:00:00;809,596706207519 21/11/2006 00:00:00;819,020945120668 22/11/2006 00:00:00;819,578167638104 23/11/2006 00:00:00;819,780333933866 24/11/2006 00:00:00;817,279691343368 27/11/2006 00:00:00;806,401466571206 28/11/2006 00:00:00;805,567630485720 29/11/2006 00:00:00;811,688621287020 30/11/2006 00:00:00;811,681363010920 01/12/2006 00:00:00;809,714436777646 04/12/2006 00:00:00;818,158142520473 05/12/2006 00:00:00;818,933246500272 06/12/2006 00:00:00;821,443145057540 07/12/2006 00:00:00;820,865146557140 08/12/2006 00:00:00;822,240356814082 11/12/2006 00:00:00;828,071948827048 12/12/2006 00:00:00;829,983738797841 13/12/2006 00:00:00;837,998340584841 14/12/2006 00:00:00;843,940804429969 15/12/2006 00:00:00;850,746869951558 18/12/2006 00:00:00;853,400335878280 19/12/2006 00:00:00;844,236196290311 20/12/2006 00:00:00;848,764694679506 21/12/2006 00:00:00;854,222385588814 22/12/2006 00:00:00;851,533294178485 27/12/2006 00:00:00;862,514133661375 28/12/2006 00:00:00;868,269080942317 29/12/2006 00:00:00;873,942189495495 02/01/2007 00:00:00;887,416146934028 03/01/2007 00:00:00;881,933484891350 04/01/2007 00:00:00;882,299927949841 05/01/2007 00:00:00;878,652078197488 08/01/2007 00:00:00;874,010377337017 09/01/2007 00:00:00;874,278267655808 10/01/2007 00:00:00;872,166442259300 11/01/2007 00:00:00;876,265836692668 12/01/2007 00:00:00;877,368961480413 15/01/2007 00:00:00;884,209054333075 16/01/2007 00:00:00;886,093209582939 17/01/2007 00:00:00;886,011770393309 18/01/2007 00:00:00;884,796974697134 19/01/2007 00:00:00;891,891773110167 22/01/2007 00:00:00;903,639858989556 23/01/2007 00:00:00;905,717057747791 24/01/2007 00:00:00;916,612662428778 25/01/2007 00:00:00;912,129844566228 26/01/2007 00:00:00;905,601058509577 29/01/2007 00:00:00;911,799559708856 30/01/2007 00:00:00;909,525055702155 31/01/2007 00:00:00;906,093555849318 01/02/2007 00:00:00;911,621831828952 02/02/2007 00:00:00;930,470908962450 05/02/2007 00:00:00;942,351241964165 06/02/2007 00:00:00;952,214306927732 07/02/2007 00:00:00;959,848548411243 08/02/2007 00:00:00;944,438828713881 09/02/2007 00:00:00;953,701121503415 12/02/2007 00:00:00;956,244248315487 13/02/2007 00:00:00;956,389413837477 14/02/2007 00:00:00;966,126491109482 15/02/2007 00:00:00;977,001452986884 16/02/2007 00:00:00;974,029421988052 19/02/2007 00:00:00;988,551700900295 20/02/2007 00:00:00;984,824676007738 21/02/2007 00:00:00;988,895836412975 22/02/2007 00:00:00;989,356104343248 23/02/2007 00:00:00;984,091590121688 26/02/2007 00:00:00;971,345391394086 27/02/2007 00:00:00;931,510174238456 28/02/2007 00:00:00;932,558628891544 01/03/2007 00:00:00;920,232477922066 02/03/2007 00:00:00;927,016036128778 05/03/2007 00:00:00;908,080791937732 06/03/2007 00:00:00;912,398467371597 07/03/2007 00:00:00;925,122425143078 08/03/2007 00:00:00;936,056052536476 09/03/2007 00:00:00;943,512566140083 12/03/2007 00:00:00;939,526906895503 13/03/2007 00:00:00;926,384233159677 14/03/2007 00:00:00;895,790466220929 15/03/2007 00:00:00;913,339446266660 16/03/2007 00:00:00;912,663094795627 19/03/2007 00:00:00;933,218665888774 20/03/2007 00:00:00;938,129122733994 21/03/2007 00:00:00;945,489880364838 22/03/2007 00:00:00;954,164718918136 23/03/2007 00:00:00;948,781475281114 26/03/2007 00:00:00;946,480268809130 27/03/2007 00:00:00;935,211828459509 28/03/2007 00:00:00;925,290164569633 29/03/2007 00:00:00;936,217998660090 30/03/2007 00:00:00;949,265981858178 02/04/2007 00:00:00;953,604433275006 03/04/2007 00:00:00;956,695193689300 04/04/2007 00:00:00;952,326177605227 05/04/2007 00:00:00;959,703982196452 10/04/2007 00:00:00;971,774295580844 11/04/2007 00:00:00;961,593864159569 12/04/2007 00:00:00;950,822848786675 13/04/2007 00:00:00;955,426193986290 16/04/2007 00:00:00;960,891875658276 17/04/2007 00:00:00;961,390565839094 18/04/2007 00:00:00;952,159170665249 19/04/2007 00:00:00;948,921446807363 20/04/2007 00:00:00;960,191884847653 23/04/2007 00:00:00;958,580680732943 24/04/2007 00:00:00;946,411281891339 25/04/2007 00:00:00;945,609675215323 26/04/2007 00:00:00;940,929618693996 27/04/2007 00:00:00;940,610454314685 30/04/2007 00:00:00;932,800815590385 02/05/2007 00:00:00;937,120488714919 03/05/2007 00:00:00;935,477454728874 04/05/2007 00:00:00;937,189608812086 07/05/2007 00:00:00;937,892729338091 09/05/2007 00:00:00;919,467961702814 10/05/2007 00:00:00;923,112082432583 11/05/2007 00:00:00;924,621004785010 14/05/2007 00:00:00;917,933735268572 15/05/2007 00:00:00;918,716297293537 16/05/2007 00:00:00;907,449854634586 18/05/2007 00:00:00;917,159496954729 21/05/2007 00:00:00;917,239204812446 22/05/2007 00:00:00;925,123091039965 23/05/2007 00:00:00;932,938656246586 24/05/2007 00:00:00;930,103533648309 25/05/2007 00:00:00;924,688793088397 29/05/2007 00:00:00;921,894489969470 30/05/2007 00:00:00;918,381084799181 31/05/2007 00:00:00;946,472544405205 01/06/2007 00:00:00;951,597286869583 04/06/2007 00:00:00;944,845558534206 05/06/2007 00:00:00;930,037343497457 06/06/2007 00:00:00;911,987808759616 07/06/2007 00:00:00;894,249114689963 08/06/2007 00:00:00;884,858170621308 11/06/2007 00:00:00;893,876678559463 12/06/2007 00:00:00;890,644748004519 13/06/2007 00:00:00;888,067793630442 14/06/2007 00:00:00;898,253152688702 15/06/2007 00:00:00;901,903932387370 18/06/2007 00:00:00;891,986530237590 19/06/2007 00:00:00;889,498939226133 20/06/2007 00:00:00;884,293889596838 21/06/2007 00:00:00;865,835627348000 22/06/2007 00:00:00;866,323396819824 25/06/2007 00:00:00;854,580504936177 26/06/2007 00:00:00;852,322581762033 27/06/2007 00:00:00;853,051006369853 28/06/2007 00:00:00;861,634550459551 29/06/2007 00:00:00;855,972296025677 02/07/2007 00:00:00;846,721256893581 03/07/2007 00:00:00;845,816303020259 04/07/2007 00:00:00;851,268466985381 05/07/2007 00:00:00;841,675689569409 06/07/2007 00:00:00;846,592405845393 09/07/2007 00:00:00;840,433791869816 10/07/2007 00:00:00;836,580912465075 11/07/2007 00:00:00;835,572078676934 12/07/2007 00:00:00;836,015566005582 13/07/2007 00:00:00;844,812197100036 16/07/2007 00:00:00;841,777438614179 17/07/2007 00:00:00;837,692294374255 18/07/2007 00:00:00;830,250297322847 19/07/2007 00:00:00;838,305385640750 20/07/2007 00:00:00;834,503713706840 23/07/2007 00:00:00;831,743904046807 24/07/2007 00:00:00;821,360374074124 25/07/2007 00:00:00;813,941883182928 26/07/2007 00:00:00;788,501891812955 27/07/2007 00:00:00;780,278664530362 30/07/2007 00:00:00;767,992467374276 31/07/2007 00:00:00;794,316836403674 01/08/2007 00:00:00;780,165728417841 02/08/2007 00:00:00;778,784325319823 03/08/2007 00:00:00;767,392960404333 06/08/2007 00:00:00;756,528519697791 07/08/2007 00:00:00;772,012886436506 08/08/2007 00:00:00;801,476892711914 09/08/2007 00:00:00;790,173093237441 10/08/2007 00:00:00;784,104708290441 13/08/2007 00:00:00;775,052372790280 14/08/2007 00:00:00;770,543718128403 16/08/2007 00:00:00;736,901475227868 17/08/2007 00:00:00;744,429239798689 20/08/2007 00:00:00;753,554291239223 21/08/2007 00:00:00;756,209621677236 22/08/2007 00:00:00;781,409024500902 23/08/2007 00:00:00;771,401393322545 24/08/2007 00:00:00;782,806675483033 27/08/2007 00:00:00;782,028641556918 28/08/2007 00:00:00;767,810078216142 29/08/2007 00:00:00;774,365366969009 30/08/2007 00:00:00;778,941010858006 31/08/2007 00:00:00;787,604529164176 03/09/2007 00:00:00;792,505263914804 04/09/2007 00:00:00;807,859980529062 05/09/2007 00:00:00;789,874038944204 06/09/2007 00:00:00;788,183593099600 07/09/2007 00:00:00;758,234480939927 10/09/2007 00:00:00;746,936075230263 11/09/2007 00:00:00;761,306729420683 12/09/2007 00:00:00;759,188378234655 13/09/2007 00:00:00;768,782087906273 14/09/2007 00:00:00;758,802690756047 17/09/2007 00:00:00;742,921049932840 18/09/2007 00:00:00;761,241338346099 19/09/2007 00:00:00;788,139777084247 20/09/2007 00:00:00;776,837908710755 21/09/2007 00:00:00;790,840987817972 24/09/2007 00:00:00;778,965182915108 25/09/2007 00:00:00;772,708948455477 26/09/2007 00:00:00;778,430467712548 27/09/2007 00:00:00;784,705547054162 28/09/2007 00:00:00;783,162530780974 01/10/2007 00:00:00;788,389022290122 02/10/2007 00:00:00;797,488636469463 03/10/2007 00:00:00;795,226251786157 04/10/2007 00:00:00;792,611341289358 05/10/2007 00:00:00;798,568654635130 08/10/2007 00:00:00;795,816635968708 09/10/2007 00:00:00;797,147231134030 10/10/2007 00:00:00;797,788290069900 11/10/2007 00:00:00;796,529545178994 12/10/2007 00:00:00;792,173047956451 15/10/2007 00:00:00;791,352929346897 16/10/2007 00:00:00;783,151543482291 17/10/2007 00:00:00;787,233890955278 18/10/2007 00:00:00;779,443363471717 19/10/2007 00:00:00;769,867832785192 22/10/2007 00:00:00;761,531070082877 23/10/2007 00:00:00;766,733722483368 24/10/2007 00:00:00;762,981060560551 25/10/2007 00:00:00;771,992576581363 26/10/2007 00:00:00;774,947294261058 29/10/2007 00:00:00;770,991866735278 30/10/2007 00:00:00;762,035020849124 31/10/2007 00:00:00;777,661623163513 02/11/2007 00:00:00;756,134042380235 05/11/2007 00:00:00;752,910635305480 06/11/2007 00:00:00;754,094400206588 07/11/2007 00:00:00;748,917384836356 08/11/2007 00:00:00;730,758842777646 09/11/2007 00:00:00;717,423325302515 12/11/2007 00:00:00;722,603936515952 13/11/2007 00:00:00;724,851538288303 14/11/2007 00:00:00;726,402611913858 15/11/2007 00:00:00;713,956865862961 16/11/2007 00:00:00;705,432187058327 19/11/2007 00:00:00;681,940809757157 20/11/2007 00:00:00;694,521599697318 21/11/2007 00:00:00;681,022471356349 22/11/2007 00:00:00;701,682654850893 23/11/2007 00:00:00;713,106915072741 26/11/2007 00:00:00;694,658041970050 27/11/2007 00:00:00;698,693843250436 28/11/2007 00:00:00;710,204270529833 29/11/2007 00:00:00;719,171371228091 30/11/2007 00:00:00;729,283082090333 03/12/2007 00:00:00;728,713940018568 04/12/2007 00:00:00;713,455179146139 05/12/2007 00:00:00;729,247256837658 06/12/2007 00:00:00;724,512130643539 07/12/2007 00:00:00;742,223323171641 10/12/2007 00:00:00;746,912835428804 11/12/2007 00:00:00;742,350376298227 12/12/2007 00:00:00;735,148035537480 13/12/2007 00:00:00;718,572863103483 14/12/2007 00:00:00;711,426790629930 17/12/2007 00:00:00;688,078115032258 18/12/2007 00:00:00;689,589035075354 19/12/2007 00:00:00;677,051528433035 20/12/2007 00:00:00;683,842011967401 21/12/2007 00:00:00;689,395392259782 24/12/2007 00:00:00;692,788136913629 27/12/2007 00:00:00;695,433345718916 28/12/2007 00:00:00;705,142521911236 31/12/2007 00:00:00;702,627695716984 02/01/2008 00:00:00;704,325666196443 03/01/2008 00:00:00;704,845198949913 04/01/2008 00:00:00;692,727074168828 07/01/2008 00:00:00;680,586375483177 08/01/2008 00:00:00;676,078719666635 09/01/2008 00:00:00;660,357959532020 10/01/2008 00:00:00;653,476447892809 11/01/2008 00:00:00;640,430595564768 14/01/2008 00:00:00;653,507678456943 15/01/2008 00:00:00;634,735445824536 16/01/2008 00:00:00;636,622597610404 17/01/2008 00:00:00;638,393750158059 18/01/2008 00:00:00;631,483604952584 21/01/2008 00:00:00;613,088469728905 22/01/2008 00:00:00;632,004203141078 23/01/2008 00:00:00;625,745837811400 24/01/2008 00:00:00;641,846891659815 25/01/2008 00:00:00;654,558730107901 28/01/2008 00:00:00;644,015984188851 29/01/2008 00:00:00;666,034330979958 30/01/2008 00:00:00;663,606137971076 31/01/2008 00:00:00;675,871492554509 01/02/2008 00:00:00;690,691294197142 04/02/2008 00:00:00;683,862122053474 05/02/2008 00:00:00;666,627778288202 06/02/2008 00:00:00;667,676965427869 07/02/2008 00:00:00;657,296365401501 08/02/2008 00:00:00;660,137814020230 11/02/2008 00:00:00;651,169514707570 12/02/2008 00:00:00;674,235583665185 13/02/2008 00:00:00;690,749826533760 14/02/2008 00:00:00;688,485643928852 15/02/2008 00:00:00;682,663840600167 18/02/2008 00:00:00;689,206144363682 19/02/2008 00:00:00;693,751623123569 20/02/2008 00:00:00;689,362563543111 21/02/2008 00:00:00;697,743208850468 22/02/2008 00:00:00;697,883979452984 25/02/2008 00:00:00;705,496845646330 26/02/2008 00:00:00;718,167331897555 27/02/2008 00:00:00;722,889006974499 28/02/2008 00:00:00;716,803508477429 29/02/2008 00:00:00;711,584608192826 03/03/2008 00:00:00;702,366930494912 04/03/2008 00:00:00;696,042508193760 05/03/2008 00:00:00;719,035261903801 06/03/2008 00:00:00;711,579081248640 07/03/2008 00:00:00;697,912945967693 10/03/2008 00:00:00;690,305207180399 11/03/2008 00:00:00;700,631536610243 12/03/2008 00:00:00;705,257588893803 13/03/2008 00:00:00;696,113692571286 14/03/2008 00:00:00;691,956231929122 17/03/2008 00:00:00;677,912399932246 18/03/2008 00:00:00;689,814307993193 19/03/2008 00:00:00;680,368427431124 20/03/2008 00:00:00;663,827015969442 25/03/2008 00:00:00;687,122885943749 26/03/2008 00:00:00;688,326694341241 27/03/2008 00:00:00;694,935987331876 28/03/2008 00:00:00;692,438474456760 31/03/2008 00:00:00;698,646165033120 01/04/2008 00:00:00;715,381219310373 02/04/2008 00:00:00;723,056746401055 03/04/2008 00:00:00;712,031824544056 04/04/2008 00:00:00;709,024234651306 07/04/2008 00:00:00;708,585342011198 08/04/2008 00:00:00;706,784157513811 09/04/2008 00:00:00;706,434495056944 10/04/2008 00:00:00;698,645898674363 11/04/2008 00:00:00;695,479958501204 14/04/2008 00:00:00;689,454257544844 15/04/2008 00:00:00;693,878010353263 16/04/2008 00:00:00;703,404064900871 17/04/2008 00:00:00;701,080617472765 18/04/2008 00:00:00;709,857737788346 21/04/2008 00:00:00;702,926550241151 22/04/2008 00:00:00;701,042328401598 23/04/2008 00:00:00;703,590715799099 24/04/2008 00:00:00;694,032565021400 25/04/2008 00:00:00;699,946595069330 28/04/2008 00:00:00;711,241138577034 29/04/2008 00:00:00;709,474647307608 30/04/2008 00:00:00;711,932605907466 02/05/2008 00:00:00;721,364502634848 05/05/2008 00:00:00;725,495926708618 06/05/2008 00:00:00;724,830562536268 07/05/2008 00:00:00;723,708393097473 09/05/2008 00:00:00;722,461634350584 13/05/2008 00:00:00;724,916862773194 14/05/2008 00:00:00;725,565446343919 15/05/2008 00:00:00;725,514238873089 16/05/2008 00:00:00;724,516126024875 19/05/2008 00:00:00;721,860862176551 20/05/2008 00:00:00;716,049180480592 21/05/2008 00:00:00;718,246174089313 22/05/2008 00:00:00;714,449562971766 23/05/2008 00:00:00;709,526320906261 26/05/2008 00:00:00;702,979022916072 27/05/2008 00:00:00;695,271532774676 28/05/2008 00:00:00;702,239078292057 29/05/2008 00:00:00;699,209447212252 30/05/2008 00:00:00;699,974096610881 02/06/2008 00:00:00;694,916276783935 03/06/2008 00:00:00;700,950567810174 04/06/2008 00:00:00;700,732419989055 05/06/2008 00:00:00;704,683519185051 06/06/2008 00:00:00;696,247071718324 09/06/2008 00:00:00;682,496101173609 10/06/2008 00:00:00;673,083515456033 11/06/2008 00:00:00;666,709017708763 12/06/2008 00:00:00;665,267350942212 13/06/2008 00:00:00;668,980525179460 16/06/2008 00:00:00;675,202199590506 17/06/2008 00:00:00;678,734183284023 18/06/2008 00:00:00;661,657390722892 19/06/2008 00:00:00;648,044460603446 20/06/2008 00:00:00;640,347691401977 23/06/2008 00:00:00;629,107751439242 24/06/2008 00:00:00;618,316159852452 25/06/2008 00:00:00;627,258422596718 26/06/2008 00:00:00;617,027516191191 27/06/2008 00:00:00;611,687955390144 30/06/2008 00:00:00;612,610955069182 01/07/2008 00:00:00;604,261140787826 02/07/2008 00:00:00;603,285735023556 03/07/2008 00:00:00;606,810859979107 04/07/2008 00:00:00;600,894898830196 07/07/2008 00:00:00;610,965324085266 08/07/2008 00:00:00;598,555669645800 09/07/2008 00:00:00;599,062816717119 10/07/2008 00:00:00;588,735222083184 11/07/2008 00:00:00;573,041497362297 15/07/2008 00:00:00;559,778362879094 16/07/2008 00:00:00;553,707847062046 17/07/2008 00:00:00;574,365766507165 18/07/2008 00:00:00;584,595540887979 21/07/2008 00:00:00;597,420248858896 22/07/2008 00:00:00;586,465046406266 23/07/2008 00:00:00;598,086478697203 24/07/2008 00:00:00;597,234996344136 25/07/2008 00:00:00;590,046639418077 28/07/2008 00:00:00;580,433685326342 29/07/2008 00:00:00;572,071751721590 30/07/2008 00:00:00;583,826829518322 31/07/2008 00:00:00;591,267694545017 01/08/2008 00:00:00;594,642260213770 04/08/2008 00:00:00;594,065993045283 05/08/2008 00:00:00;612,342532032878 06/08/2008 00:00:00;611,445702101612 07/08/2008 00:00:00;599,725650481287 08/08/2008 00:00:00;603,292726940899 11/08/2008 00:00:00;617,562963880328 12/08/2008 00:00:00;619,285439365334 13/08/2008 00:00:00;603,279675361857 14/08/2008 00:00:00;600,059864130308 18/08/2008 00:00:00;599,722320996837 19/08/2008 00:00:00;585,436635249563 20/08/2008 00:00:00;586,383141088813 21/08/2008 00:00:00;581,294024108043 22/08/2008 00:00:00;593,059356716879 25/08/2008 00:00:00;589,097270222201 26/08/2008 00:00:00;589,819501988945 27/08/2008 00:00:00;585,062534376838 28/08/2008 00:00:00;586,775953664142 29/08/2008 00:00:00;595,416898065746 01/09/2008 00:00:00;593,987084263834 02/09/2008 00:00:00;599,517824061960 03/09/2008 00:00:00;594,516405701585 04/09/2008 00:00:00;580,730941697976 05/09/2008 00:00:00;576,810806707359 08/09/2008 00:00:00;595,794594781675 09/09/2008 00:00:00;601,741520135965 10/09/2008 00:00:00;602,902711132506 11/09/2008 00:00:00;596,372326923319 12/09/2008 00:00:00;602,500376231651 15/09/2008 00:00:00;589,686522380039 16/09/2008 00:00:00;587,819813628689 17/09/2008 00:00:00;573,962765709419 18/09/2008 00:00:00;561,074797533965 19/09/2008 00:00:00;591,050811927988 22/09/2008 00:00:00;581,487800102992 23/09/2008 00:00:00;568,447075181004 24/09/2008 00:00:00;579,275091327670 25/09/2008 00:00:00;575,390981358795 26/09/2008 00:00:00;567,707530095123 29/09/2008 00:00:00;537,947932190306 30/09/2008 00:00:00;545,631583223044 01/10/2008 00:00:00;546,287025531735 02/10/2008 00:00:00;542,612539903788 03/10/2008 00:00:00;542,897210824204 06/10/2008 00:00:00;512,294654046511 07/10/2008 00:00:00;498,109052601783 08/10/2008 00:00:00;472,523829120131 09/10/2008 00:00:00;464,233479431040 10/10/2008 00:00:00;440,678775335645 13/10/2008 00:00:00;463,388323098427 14/10/2008 00:00:00;495,389463113898 15/10/2008 00:00:00;471,010445258542 16/10/2008 00:00:00;465,727219334378 17/10/2008 00:00:00;467,518149019662 20/10/2008 00:00:00;466,755164363258 21/10/2008 00:00:00;475,246614913088 22/10/2008 00:00:00;455,728777533102 23/10/2008 00:00:00;445,908396560175 24/10/2008 00:00:00;419,722800442624 27/10/2008 00:00:00;408,217633748657 28/10/2008 00:00:00;406,068717895384 29/10/2008 00:00:00;414,040236153609 30/10/2008 00:00:00;426,993661993337 31/10/2008 00:00:00;439,553742540223 03/11/2008 00:00:00;448,250089563063 04/11/2008 00:00:00;457,140079401475 05/11/2008 00:00:00;457,590758416533 06/11/2008 00:00:00;438,703858339692 07/11/2008 00:00:00;434,752159836495 10/11/2008 00:00:00;434,405227556877 12/11/2008 00:00:00;417,227618206622 13/11/2008 00:00:00;411,690419208665 14/11/2008 00:00:00;410,524233985449 17/11/2008 00:00:00;404,628316332923 18/11/2008 00:00:00;405,663519637903 19/11/2008 00:00:00;397,369707284984 20/11/2008 00:00:00;380,278597940722 21/11/2008 00:00:00;382,931997277754 24/11/2008 00:00:00;390,461759539245 25/11/2008 00:00:00;383,947090496660 26/11/2008 00:00:00;386,761770060417 27/11/2008 00:00:00;393,683635051153 28/11/2008 00:00:00;400,133712095422 01/12/2008 00:00:00;387,088592253961 02/12/2008 00:00:00;391,317636811785 03/12/2008 00:00:00;392,832219287776 04/12/2008 00:00:00;392,020557568723 05/12/2008 00:00:00;389,277128972181 08/12/2008 00:00:00;400,235461140193 09/12/2008 00:00:00;404,383798994966 10/12/2008 00:00:00;408,512093353353 11/12/2008 00:00:00;402,581482472865 12/12/2008 00:00:00;401,525037057100 15/12/2008 00:00:00;407,760162585321 16/12/2008 00:00:00;408,005478999546 17/12/2008 00:00:00;411,488985399481 18/12/2008 00:00:00;414,766796250137 19/12/2008 00:00:00;416,556793679775 22/12/2008 00:00:00;413,553532116809 23/12/2008 00:00:00;419,383592566927 24/12/2008 00:00:00;418,630529774182 29/12/2008 00:00:00;405,333634318664 30/12/2008 00:00:00;415,530380213741 31/12/2008 00:00:00;419,384058694750 02/01/2009 00:00:00;439,667744087766 05/01/2009 00:00:00;455,369326391953 06/01/2009 00:00:00;463,263134483132 07/01/2009 00:00:00;459,415515663821 08/01/2009 00:00:00;454,958068472774 09/01/2009 00:00:00;456,312103208619 12/01/2009 00:00:00;442,808180410043 13/01/2009 00:00:00;428,353889570256 14/01/2009 00:00:00;406,696392303767 15/01/2009 00:00:00;404,984704348377 16/01/2009 00:00:00;414,106293125083 19/01/2009 00:00:00;409,832100758126 20/01/2009 00:00:00;398,538223147313 21/01/2009 00:00:00;394,796148985045 22/01/2009 00:00:00;402,774059853413 23/01/2009 00:00:00;399,279166616662 26/01/2009 00:00:00;414,671439815508 27/01/2009 00:00:00;410,434138136250 28/01/2009 00:00:00;422,684177091216 29/01/2009 00:00:00;424,195296903380 30/01/2009 00:00:00;422,087200529455 02/02/2009 00:00:00;406,230064711796 03/02/2009 00:00:00;407,184694493102 04/02/2009 00:00:00;409,173062606229 05/02/2009 00:00:00;409,241250447751 06/02/2009 00:00:00;415,964544985931 09/02/2009 00:00:00;427,530707835009 10/02/2009 00:00:00;416,412627003119 11/02/2009 00:00:00;415,275075346168 12/02/2009 00:00:00;411,173949580886 13/02/2009 00:00:00;414,741292399254 16/02/2009 00:00:00;413,624849673712 17/02/2009 00:00:00;397,376033305436 18/02/2009 00:00:00;397,333282725107 19/02/2009 00:00:00;394,448084680714 20/02/2009 00:00:00;385,920142981319 23/02/2009 00:00:00;378,027200556097 24/02/2009 00:00:00;381,747233531311 25/02/2009 00:00:00;384,280438479723 26/02/2009 00:00:00;392,081420544455 27/02/2009 00:00:00;395,182502360542 02/03/2009 00:00:00;383,800193642755 03/03/2009 00:00:00;373,087777196169 04/03/2009 00:00:00;375,737514100307 05/03/2009 00:00:00;361,453160146813 06/03/2009 00:00:00;346,400760720552 09/03/2009 00:00:00;333,316086603833 10/03/2009 00:00:00;349,735439165603 11/03/2009 00:00:00;356,661565896434 12/03/2009 00:00:00;361,075396841194 13/03/2009 00:00:00;359,604430611489 16/03/2009 00:00:00;363,654215726562 17/03/2009 00:00:00;362,081833400532 18/03/2009 00:00:00;366,150862935722 19/03/2009 00:00:00;366,089733601232 20/03/2009 00:00:00;364,628622645497 23/03/2009 00:00:00;368,637321922466 24/03/2009 00:00:00;368,292720281962 25/03/2009 00:00:00;378,517234077346 26/03/2009 00:00:00;377,232186259291 27/03/2009 00:00:00;375,108374718765 30/03/2009 00:00:00;362,177123245471 31/03/2009 00:00:00;373,535726033979 01/04/2009 00:00:00;380,753315833503 02/04/2009 00:00:00;402,269310010897 03/04/2009 00:00:00;397,859541037164 06/04/2009 00:00:00;402,039176045760 07/04/2009 00:00:00;400,357653219481 08/04/2009 00:00:00;408,749485594587 09/04/2009 00:00:00;420,382238132652 14/04/2009 00:00:00;431,343700016046 15/04/2009 00:00:00;433,804455382842 16/04/2009 00:00:00;431,759019906253 17/04/2009 00:00:00;440,576493573359 20/04/2009 00:00:00;422,566979238599 21/04/2009 00:00:00;422,182690143460 22/04/2009 00:00:00;432,177069973708 23/04/2009 00:00:00;435,118003587783 24/04/2009 00:00:00;442,433480230117 27/04/2009 00:00:00;442,451659215210 28/04/2009 00:00:00;434,044311442570 29/04/2009 00:00:00;435,083510128888 30/04/2009 00:00:00;431,010418622670 04/05/2009 00:00:00;436,586838947440 05/05/2009 00:00:00;444,111473802879 06/05/2009 00:00:00;456,385951173703 07/05/2009 00:00:00;463,999683033006 11/05/2009 00:00:00;462,419909251498 12/05/2009 00:00:00;458,994735419115 13/05/2009 00:00:00;441,538581399831 14/05/2009 00:00:00;445,723809942302 15/05/2009 00:00:00;452,627096409811 18/05/2009 00:00:00;457,652953186043 19/05/2009 00:00:00;457,677857729724 20/05/2009 00:00:00;461,587338370103 22/05/2009 00:00:00;458,307596418467 25/05/2009 00:00:00;457,990030191691 26/05/2009 00:00:00;457,886749584074 27/05/2009 00:00:00;460,890210916107 28/05/2009 00:00:00;456,303047010915 29/05/2009 00:00:00;456,439422693959 02/06/2009 00:00:00;467,842573984399 03/06/2009 00:00:00;461,960773345938 04/06/2009 00:00:00;458,310060236959 05/06/2009 00:00:00;461,472604335980 08/06/2009 00:00:00;453,564146513224 09/06/2009 00:00:00;455,228888737879 10/06/2009 00:00:00;456,941975076738 11/06/2009 00:00:00;457,059505877798 12/06/2009 00:00:00;462,798671402451 15/06/2009 00:00:00;459,172063760885 16/06/2009 00:00:00;460,723670103952 17/06/2009 00:00:00;457,250551695499 18/06/2009 00:00:00;451,807110979634 19/06/2009 00:00:00;453,618483699437 22/06/2009 00:00:00;444,125391047877 23/06/2009 00:00:00;441,594050610756 24/06/2009 00:00:00;445,843604792787 25/06/2009 00:00:00;448,276525669587 26/06/2009 00:00:00;451,750709513063 29/06/2009 00:00:00;452,499910103847 30/06/2009 00:00:00;448,693710071085 01/07/2009 00:00:00;457,495002443767 02/07/2009 00:00:00;454,487479140706 03/07/2009 00:00:00;456,922863835998 06/07/2009 00:00:00;455,462219008086 07/07/2009 00:00:00;453,665229661105 08/07/2009 00:00:00;441,934656869920 09/07/2009 00:00:00;445,510057040655 10/07/2009 00:00:00;447,350063326722 13/07/2009 00:00:00;453,122190747422 15/07/2009 00:00:00;464,096704209858 16/07/2009 00:00:00;466,870364525200 17/07/2009 00:00:00;472,001433010030 20/07/2009 00:00:00;475,392179973207 21/07/2009 00:00:00;476,975483008231 22/07/2009 00:00:00;475,545868975387 23/07/2009 00:00:00;479,610636770482 24/07/2009 00:00:00;479,721175654199 27/07/2009 00:00:00;477,940367601641 28/07/2009 00:00:00;477,714295607533 29/07/2009 00:00:00;479,777976658904 30/07/2009 00:00:00;486,070369319654 31/07/2009 00:00:00;490,927953951818 03/08/2009 00:00:00;496,092983178032 04/08/2009 00:00:00;500,072183222779 05/08/2009 00:00:00;514,105960176618 06/08/2009 00:00:00;531,259131111015 07/08/2009 00:00:00;527,974328343016 10/08/2009 00:00:00;529,868472046228 11/08/2009 00:00:00;523,726905031032 12/08/2009 00:00:00;530,149547123439 13/08/2009 00:00:00;531,372533351359 14/08/2009 00:00:00;543,142327469356 17/08/2009 00:00:00;531,001029476505 18/08/2009 00:00:00;534,547662901598 19/08/2009 00:00:00;531,567907498844 20/08/2009 00:00:00;536,926979078764 21/08/2009 00:00:00;544,306048874079 24/08/2009 00:00:00;553,680545289554 25/08/2009 00:00:00;561,232148969033 26/08/2009 00:00:00;562,703714505939 27/08/2009 00:00:00;558,041504021260 28/08/2009 00:00:00;566,574972664840 31/08/2009 00:00:00;562,594241057245 01/09/2009 00:00:00;552,860093731556 02/09/2009 00:00:00;545,851262607003 03/09/2009 00:00:00;550,957359958464 04/09/2009 00:00:00;557,594354259717 07/09/2009 00:00:00;566,141074251406 08/09/2009 00:00:00;570,296870151345 09/09/2009 00:00:00;579,490841919978 10/09/2009 00:00:00;577,693186676107 11/09/2009 00:00:00;575,584690764049 14/09/2009 00:00:00;575,322793517266 15/09/2009 00:00:00;577,768965742174 16/09/2009 00:00:00;586,350778499957 17/09/2009 00:00:00;589,820101296138 18/09/2009 00:00:00;597,464331232996 21/09/2009 00:00:00;592,186432483951 22/09/2009 00:00:00;589,859122853884 23/09/2009 00:00:00;589,144548901373 24/09/2009 00:00:00;592,416300090331 25/09/2009 00:00:00;585,301058642779 28/09/2009 00:00:00;588,537717065641 29/09/2009 00:00:00;587,014211571327 30/09/2009 00:00:00;587,274643844951 01/10/2009 00:00:00;581,317596857936 02/10/2009 00:00:00;572,828676716288 05/10/2009 00:00:00;579,112013179335 06/10/2009 00:00:00;590,358612110969 07/10/2009 00:00:00;596,100774171626 08/10/2009 00:00:00;599,321850607265 09/10/2009 00:00:00;602,212775364912 12/10/2009 00:00:00;606,074244839532 13/10/2009 00:00:00;601,261808016500 14/10/2009 00:00:00;607,879424718258 15/10/2009 00:00:00;610,196812484666 16/10/2009 00:00:00;609,187512568703 19/10/2009 00:00:00;615,716032266598 20/10/2009 00:00:00;612,653106342300 21/10/2009 00:00:00;610,558194726794 22/10/2009 00:00:00;603,935650388051 23/10/2009 00:00:00;602,931611057517 26/10/2009 00:00:00;597,977071838189 27/10/2009 00:00:00;591,909752326212 28/10/2009 00:00:00;573,194920005711 29/10/2009 00:00:00;592,571121117223 30/10/2009 00:00:00;588,158355607486 02/11/2009 00:00:00;584,520361129104 03/11/2009 00:00:00;577,632656648818 04/11/2009 00:00:00;588,614494977042 05/11/2009 00:00:00;589,297239058217 06/11/2009 00:00:00;590,284431197437 09/11/2009 00:00:00;600,137574297346 10/11/2009 00:00:00;597,315969405934 12/11/2009 00:00:00;597,524861260283 13/11/2009 00:00:00;600,868795672103 16/11/2009 00:00:00;609,514001813801 17/11/2009 00:00:00;606,399002752717 18/11/2009 00:00:00;608,117149907938 19/11/2009 00:00:00;598,383934837894 20/11/2009 00:00:00;588,818459194406 23/11/2009 00:00:00;597,752198458482 24/11/2009 00:00:00;602,215372362781 25/11/2009 00:00:00;597,545504063869 26/11/2009 00:00:00;576,930135430013 27/11/2009 00:00:00;580,754913986002 30/11/2009 00:00:00;569,184888934963 01/12/2009 00:00:00;588,337481870859 02/12/2009 00:00:00;593,388642728906 03/12/2009 00:00:00;589,980316087837 04/12/2009 00:00:00;588,918676676330 07/12/2009 00:00:00;588,227742063409 08/12/2009 00:00:00;579,017455820974 09/12/2009 00:00:00;573,132192518686 10/12/2009 00:00:00;569,822684976072 11/12/2009 00:00:00;567,941992390035 14/12/2009 00:00:00;567,414801822331 15/12/2009 00:00:00;570,746084193243 16/12/2009 00:00:00;577,969334116331 17/12/2009 00:00:00;573,073926540822 18/12/2009 00:00:00;574,122580962977 21/12/2009 00:00:00;579,205771461426 22/12/2009 00:00:00;577,341726297636 23/12/2009 00:00:00;575,711743890632 24/12/2009 00:00:00;579,699267646503 28/12/2009 00:00:00;581,389313952972 29/12/2009 00:00:00;578,468090886837 30/12/2009 00:00:00;584,149389971761 31/12/2009 00:00:00;588,766119698862 04/01/2010 00:00:00;600,990721392635 05/01/2010 00:00:00;603,706781627004 06/01/2010 00:00:00;599,130338661739 07/01/2010 00:00:00;596,437451639138 08/01/2010 00:00:00;595,316281045677 11/01/2010 00:00:00;596,997537513201 12/01/2010 00:00:00;594,913413427311 13/01/2010 00:00:00;596,091717973921 14/01/2010 00:00:00;595,654756434794 15/01/2010 00:00:00;595,687718330842 18/01/2010 00:00:00;595,541021246006 19/01/2010 00:00:00;596,782519407464 20/01/2010 00:00:00;590,667255319417 21/01/2010 00:00:00;587,121088022147 22/01/2010 00:00:00;581,088261969065 25/01/2010 00:00:00;581,447979468969 26/01/2010 00:00:00;581,232029107586 27/01/2010 00:00:00;576,687349423968 28/01/2010 00:00:00;579,540184879514 29/01/2010 00:00:00;581,736246232590 01/02/2010 00:00:00;588,740416078913 02/02/2010 00:00:00;593,070077656795 03/02/2010 00:00:00;590,221836889789 04/02/2010 00:00:00;581,459366305785 05/02/2010 00:00:00;578,563513911154 08/02/2010 00:00:00;569,823617231717 09/02/2010 00:00:00;565,840088857185 10/02/2010 00:00:00;568,982456280443 11/02/2010 00:00:00;566,102585411168 12/02/2010 00:00:00;567,457685582037 15/02/2010 00:00:00;568,340465088927 16/02/2010 00:00:00;569,529290806398 17/02/2010 00:00:00;575,471488292769 18/02/2010 00:00:00;579,372911580781 19/02/2010 00:00:00;580,349848907897 22/02/2010 00:00:00;584,533279528765 23/02/2010 00:00:00;583,650766380631 24/02/2010 00:00:00;584,564310323833 25/02/2010 00:00:00;580,046599464254 26/02/2010 00:00:00;584,313600144800 01/03/2010 00:00:00;587,492791666067 02/03/2010 00:00:00;596,358942395822 03/03/2010 00:00:00;602,077598296267 04/03/2010 00:00:00;604,004037998637 05/03/2010 00:00:00;609,143430194591 08/03/2010 00:00:00;607,730729942749 09/03/2010 00:00:00;604,479821326443 10/03/2010 00:00:00;603,187848180733 11/03/2010 00:00:00;598,323471400292 12/03/2010 00:00:00;597,259967477494 15/03/2010 00:00:00;597,454475959022 16/03/2010 00:00:00;601,433343055325 17/03/2010 00:00:00;606,452207914214 18/03/2010 00:00:00;608,024257291800 19/03/2010 00:00:00;605,254259409352 22/03/2010 00:00:00;603,269620318808 23/03/2010 00:00:00;602,711532135415 24/03/2010 00:00:00;604,613733190994 25/03/2010 00:00:00;608,832989064537 26/03/2010 00:00:00;611,146448039295 29/03/2010 00:00:00;620,794095358992 30/03/2010 00:00:00;625,773139583867 31/03/2010 00:00:00;623,518878842617 01/04/2010 00:00:00;626,088108812771 06/04/2010 00:00:00;630,050728024961 07/04/2010 00:00:00;625,034326984565 08/04/2010 00:00:00;619,743310066789 09/04/2010 00:00:00;628,595809910302 12/04/2010 00:00:00;627,156407193177 13/04/2010 00:00:00;625,902656528945 14/04/2010 00:00:00;625,198603747294 15/04/2010 00:00:00;626,500432166974 16/04/2010 00:00:00;622,597011188292 19/04/2010 00:00:00;610,183427957176 20/04/2010 00:00:00;614,504832413624 21/04/2010 00:00:00;615,882373309681 22/04/2010 00:00:00;610,176103091388 23/04/2010 00:00:00;611,039438409094 26/04/2010 00:00:00;610,118369831037 27/04/2010 00:00:00;600,255770995292 28/04/2010 00:00:00;585,433771892924 29/04/2010 00:00:00;592,108256189077 30/04/2010 00:00:00;592,511190397132 03/05/2010 00:00:00;593,381384452803 04/05/2010 00:00:00;578,438458475236 05/05/2010 00:00:00;568,309967011370 06/05/2010 00:00:00;561,175547733390 07/05/2010 00:00:00;538,464002279938 10/05/2010 00:00:00;572,241755197559 11/05/2010 00:00:00;569,832273891283 12/05/2010 00:00:00;582,171276670734 14/05/2010 00:00:00;561,336295242602 17/05/2010 00:00:00;561,610911119981 18/05/2010 00:00:00;567,000414187767 19/05/2010 00:00:00;556,076508888961 20/05/2010 00:00:00;548,067567225526 21/05/2010 00:00:00;542,143215775802 25/05/2010 00:00:00;523,335956966989 26/05/2010 00:00:00;529,400479712028 27/05/2010 00:00:00;547,451745781781 28/05/2010 00:00:00;549,939603151994 31/05/2010 00:00:00;553,862401730170 01/06/2010 00:00:00;553,151689979621 02/06/2010 00:00:00;555,654929567989 03/06/2010 00:00:00;561,113086605120 04/06/2010 00:00:00;548,080885163323 07/06/2010 00:00:00;541,759992115687 08/06/2010 00:00:00;536,994234664634 09/06/2010 00:00:00;543,409418711875 10/06/2010 00:00:00;556,246179416498 11/06/2010 00:00:00;557,495468571567 14/06/2010 00:00:00;562,545763763658 15/06/2010 00:00:00;565,878977235550 16/06/2010 00:00:00;567,721447340109 17/06/2010 00:00:00;568,454799584914 18/06/2010 00:00:00;572,450380693152 21/06/2010 00:00:00;574,964141452381 22/06/2010 00:00:00;577,108129668669 23/06/2010 00:00:00;576,216893271278 24/06/2010 00:00:00;567,287282567919 25/06/2010 00:00:00;568,118055527711 28/06/2010 00:00:00;572,768812585884 29/06/2010 00:00:00;563,119167575518 30/06/2010 00:00:00;562,159743336605 01/07/2010 00:00:00;551,237835728468 02/07/2010 00:00:00;549,200391014558 05/07/2010 00:00:00;547,836434415054 06/07/2010 00:00:00;555,599593536441 07/07/2010 00:00:00;566,760424948660 08/07/2010 00:00:00;575,106443617744 09/07/2010 00:00:00;568,893692225021 12/07/2010 00:00:00;576,057877093978 13/07/2010 00:00:00;583,692185167178 15/07/2010 00:00:00;579,237201794624 16/07/2010 00:00:00;570,702201588197 19/07/2010 00:00:00;574,630127572425 20/07/2010 00:00:00;573,045426153932 21/07/2010 00:00:00;584,227499676938 22/07/2010 00:00:00;597,412990582781 23/07/2010 00:00:00;603,602635353425 26/07/2010 00:00:00;608,819737716426 27/07/2010 00:00:00;612,429364987300 28/07/2010 00:00:00;608,252060617819 29/07/2010 00:00:00;605,831059295348 30/07/2010 00:00:00;603,672621116550 02/08/2010 00:00:00;613,900997113895 03/08/2010 00:00:00;617,372251011056 04/08/2010 00:00:00;614,234744635094 05/08/2010 00:00:00;613,780602956208 06/08/2010 00:00:00;607,664007074382 09/08/2010 00:00:00;611,854030074459 10/08/2010 00:00:00;605,167226685844 11/08/2010 00:00:00;594,904024281159 12/08/2010 00:00:00;592,232912086856 13/08/2010 00:00:00;594,657242893776 16/08/2010 00:00:00;594,899895720442 17/08/2010 00:00:00;603,312770437268 18/08/2010 00:00:00;602,836254622883 19/08/2010 00:00:00;598,028146129635 20/08/2010 00:00:00;592,691648454282 23/08/2010 00:00:00;596,338099823166 24/08/2010 00:00:00;589,761302600756 25/08/2010 00:00:00;592,912526452649 26/08/2010 00:00:00;593,576758600286 27/08/2010 00:00:00;604,764558836545 30/08/2010 00:00:00;602,505037509865 31/08/2010 00:00:00;605,066409896719 01/09/2010 00:00:00;614,887057228402 02/09/2010 00:00:00;619,315471315050 03/09/2010 00:00:00;624,970267703757 06/09/2010 00:00:00;627,160269395135 07/09/2010 00:00:00;626,314780114077 08/09/2010 00:00:00;627,842547348487 09/09/2010 00:00:00;634,786386936588 10/09/2010 00:00:00;636,900609561900 13/09/2010 00:00:00;639,118911871097 14/09/2010 00:00:00;647,320231146013 15/09/2010 00:00:00;645,499669049131 16/09/2010 00:00:00;647,250711510712 17/09/2010 00:00:00;643,464022256823 20/09/2010 00:00:00;654,962729750958 21/09/2010 00:00:00;654,302959112483 22/09/2010 00:00:00;647,569143403444 23/09/2010 00:00:00;645,400050874408 24/09/2010 00:00:00;653,545834348710 27/09/2010 00:00:00;652,027456260447 28/09/2010 00:00:00;662,881242616750 29/09/2010 00:00:00;660,883285588409 30/09/2010 00:00:00;663,604939356652 01/10/2010 00:00:00;667,306194039571 04/10/2010 00:00:00;662,334940808307 05/10/2010 00:00:00;671,246905244085 06/10/2010 00:00:00;677,496680503883 07/10/2010 00:00:00;684,256066653493 08/10/2010 00:00:00;675,833270073008 11/10/2010 00:00:00;678,231364542468 12/10/2010 00:00:00;678,543204055990 13/10/2010 00:00:00;685,456745335603 14/10/2010 00:00:00;692,688052611058 15/10/2010 00:00:00;691,372906253580 18/10/2010 00:00:00;689,718685199786 19/10/2010 00:00:00;690,405224893233 20/10/2010 00:00:00;688,003135042434 21/10/2010 00:00:00;690,967175278587 22/10/2010 00:00:00;689,279126662788 25/10/2010 00:00:00;689,158266377278 26/10/2010 00:00:00;690,340433125849 27/10/2010 00:00:00;691,462003257444 28/10/2010 00:00:00;691,141906622487 29/10/2010 00:00:00;685,042157931974 02/11/2010 00:00:00;683,186969196819 03/11/2010 00:00:00;676,815734344310 04/11/2010 00:00:00;678,451110516121 05/11/2010 00:00:00;681,614653460477 08/11/2010 00:00:00;679,037099779200 09/11/2010 00:00:00;676,006736212816 10/11/2010 00:00:00;666,413292899954 12/11/2010 00:00:00;656,579394220163 15/11/2010 00:00:00;663,667400484920 16/11/2010 00:00:00;651,282517409757 17/11/2010 00:00:00;650,884510838687 18/11/2010 00:00:00;654,383998763978 19/11/2010 00:00:00;652,069141405751 22/11/2010 00:00:00;645,700370371734 23/11/2010 00:00:00;636,543022932042 24/11/2010 00:00:00;639,793731779281 25/11/2010 00:00:00;644,874991176750 26/11/2010 00:00:00;642,291577602842 29/11/2010 00:00:00;636,754711553329 30/11/2010 00:00:00;628,982762592996 01/12/2010 00:00:00;642,759569937037 02/12/2010 00:00:00;660,384528817900 03/12/2010 00:00:00;661,753146695634 06/12/2010 00:00:00;662,356515867537 07/12/2010 00:00:00;668,844682213906 08/12/2010 00:00:00;668,364903504761 09/12/2010 00:00:00;670,177874377099 10/12/2010 00:00:00;666,071687795455 13/12/2010 00:00:00;670,038835106496 14/12/2010 00:00:00;675,441389753323 15/12/2010 00:00:00;672,662668621618 16/12/2010 00:00:00;669,750967881008 17/12/2010 00:00:00;665,122185420200 20/12/2010 00:00:00;670,772253940989 21/12/2010 00:00:00;671,647841761469 22/12/2010 00:00:00;670,079454816777 23/12/2010 00:00:00;669,395911659334 24/12/2010 00:00:00;668,163403105888 27/12/2010 00:00:00;664,939529903311 28/12/2010 00:00:00;668,299312661109 29/12/2010 00:00:00;673,317178674663 30/12/2010 00:00:00;671,787147390827 31/12/2010 00:00:00;672,155654729677 03/01/2011 00:00:00;679,542049390781 04/01/2011 00:00:00;678,489199818220 05/01/2011 00:00:00;681,817086114994 06/01/2011 00:00:00;676,293604592967 07/01/2011 00:00:00;668,587512835041 10/01/2011 00:00:00;659,403129981621 11/01/2011 00:00:00;664,566960593433 12/01/2011 00:00:00;674,384611389111 13/01/2011 00:00:00;676,585334020416 14/01/2011 00:00:00;681,188945578787 17/01/2011 00:00:00;678,010353364720 18/01/2011 00:00:00;679,694206830114 19/01/2011 00:00:00;676,239400586132 20/01/2011 00:00:00;670,131727722630 21/01/2011 00:00:00;671,356178923708 24/01/2011 00:00:00;673,662446212056 25/01/2011 00:00:00;673,772785326706 26/01/2011 00:00:00;677,665219006704 27/01/2011 00:00:00;679,453884642562 28/01/2011 00:00:00;677,580583512003 31/01/2011 00:00:00;676,167017594204 01/02/2011 00:00:00;682,832379102966 02/02/2011 00:00:00;679,572813827092 03/02/2011 00:00:00;680,252694551641 04/02/2011 00:00:00;684,171231389722 07/02/2011 00:00:00;686,474835090510 08/02/2011 00:00:00;689,732069727269 09/02/2011 00:00:00;690,639154470639 10/02/2011 00:00:00;685,826384699162 11/02/2011 00:00:00;689,434214048434 14/02/2011 00:00:00;692,381939810785 15/02/2011 00:00:00;694,814461149451 16/02/2011 00:00:00;696,736905470482 17/02/2011 00:00:00;697,438228074884 18/02/2011 00:00:00;698,459580724554 21/02/2011 00:00:00;691,544308113028 22/02/2011 00:00:00;688,398011898120 23/02/2011 00:00:00;683,651964995007 24/02/2011 00:00:00;683,635650521205 25/02/2011 00:00:00;690,229561293684 28/02/2011 00:00:00;699,301207803651 01/03/2011 00:00:00;699,665586581783 02/03/2011 00:00:00;694,312374894494 03/03/2011 00:00:00;701,709423905836 04/03/2011 00:00:00;704,201809374900 07/03/2011 00:00:00;703,304113777677 08/03/2011 00:00:00;704,003705050166 09/03/2011 00:00:00;704,893876012533 10/03/2011 00:00:00;699,598730534041 11/03/2011 00:00:00;695,791997783767 14/03/2011 00:00:00;688,720705530946 15/03/2011 00:00:00;673,821795337799 16/03/2011 00:00:00;665,890031123898 17/03/2011 00:00:00;679,052015869530 18/03/2011 00:00:00;686,467310455653 21/03/2011 00:00:00;694,179794823722 22/03/2011 00:00:00;691,585393951132 23/03/2011 00:00:00;698,090940206326 24/03/2011 00:00:00;703,752528743310 25/03/2011 00:00:00;704,812370233214 28/03/2011 00:00:00;704,730598095139 29/03/2011 00:00:00;702,774592570858 30/03/2011 00:00:00;706,427902677707 31/03/2011 00:00:00;706,145029678894 01/04/2011 00:00:00;712,004922309678 04/04/2011 00:00:00;712,045275661204 05/04/2011 00:00:00;713,417356202764 06/04/2011 00:00:00;712,208953116732 07/04/2011 00:00:00;701,298299166034 08/04/2011 00:00:00;702,995537158914 11/04/2011 00:00:00;701,576644065996 12/04/2011 00:00:00;693,821542296976 13/04/2011 00:00:00;694,740213646230 14/04/2011 00:00:00;693,719460303760 15/04/2011 00:00:00;696,299011675707 18/04/2011 00:00:00;688,545907597357 19/04/2011 00:00:00;688,828714006481 20/04/2011 00:00:00;696,300410059176 21/04/2011 00:00:00;701,714751080954 26/04/2011 00:00:00;706,557552802163 27/04/2011 00:00:00;709,737676579076 28/04/2011 00:00:00;716,754298697240 29/04/2011 00:00:00;720,145578377928 02/05/2011 00:00:00;721,343859831234 03/05/2011 00:00:00;721,151681988820 04/05/2011 00:00:00;713,702559840692 05/05/2011 00:00:00;714,607580303703 06/05/2011 00:00:00;720,557235835240 09/05/2011 00:00:00;716,417887588481 10/05/2011 00:00:00;725,014017129397 11/05/2011 00:00:00;726,961432583798 12/05/2011 00:00:00;723,888052078329 13/05/2011 00:00:00;726,106620746282 16/05/2011 00:00:00;720,665444079843 17/05/2011 00:00:00;717,849699081062 18/05/2011 00:00:00;725,667861285552 19/05/2011 00:00:00;728,798042795726 20/05/2011 00:00:00;730,093878143397 23/05/2011 00:00:00;727,679469200136 24/05/2011 00:00:00;728,204262539036 25/05/2011 00:00:00;729,477390802763 26/05/2011 00:00:00;727,827431489063 27/05/2011 00:00:00;734,957921975393 30/05/2011 00:00:00;737,827271673807 31/05/2011 00:00:00;743,527282461336 01/06/2011 00:00:00;742,422293162299 03/06/2011 00:00:00;738,319036526970 06/06/2011 00:00:00;734,041248316809 07/06/2011 00:00:00;731,150922866363 08/06/2011 00:00:00;726,612635792887 09/06/2011 00:00:00;729,166816493331 10/06/2011 00:00:00;729,433707966787 14/06/2011 00:00:00;734,692428885404 15/06/2011 00:00:00;733,663085473056 16/06/2011 00:00:00;727,466981502580 17/06/2011 00:00:00;721,877376419391 20/06/2011 00:00:00;716,369476884587 21/06/2011 00:00:00;725,325190746028 22/06/2011 00:00:00;723,175076278353 23/06/2011 00:00:00;714,547250045480 24/06/2011 00:00:00;709,264956376962 27/06/2011 00:00:00;706,576664042900 28/06/2011 00:00:00;712,152418470781 29/06/2011 00:00:00;720,033507931363 30/06/2011 00:00:00;725,151857785597 01/07/2011 00:00:00;730,991041023107 04/07/2011 00:00:00;731,347162679805 05/07/2011 00:00:00;734,808161764862 06/07/2011 00:00:00;731,001495604277 07/07/2011 00:00:00;732,403275147125 08/07/2011 00:00:00;727,331737844249 11/07/2011 00:00:00;713,070623692211 12/07/2011 00:00:00;706,551160192018 13/07/2011 00:00:00;706,843555516357 15/07/2011 00:00:00;700,065524253831 18/07/2011 00:00:00;688,059736278066 19/07/2011 00:00:00;689,050724029559 20/07/2011 00:00:00;692,518715031959 21/07/2011 00:00:00;700,522662468721 22/07/2011 00:00:00;703,788886713493 25/07/2011 00:00:00;708,234614119278 26/07/2011 00:00:00;704,965060390056 27/07/2011 00:00:00;695,591962358049 28/07/2011 00:00:00;694,889907267068 29/07/2011 00:00:00;689,571588576808 01/08/2011 00:00:00;682,315310167984 02/08/2011 00:00:00;673,062339934908 03/08/2011 00:00:00;658,425060629788 04/08/2011 00:00:00;635,331889668756 05/08/2011 00:00:00;603,005392432900 08/08/2011 00:00:00;569,622449781278 09/08/2011 00:00:00;585,311646403314 10/08/2011 00:00:00;590,530413508539 11/08/2011 00:00:00;607,274257624737 12/08/2011 00:00:00;616,948540820029 16/08/2011 00:00:00;615,691260902280 17/08/2011 00:00:00;622,044316769696 18/08/2011 00:00:00;599,254062303863 19/08/2011 00:00:00;593,108499907328 22/08/2011 00:00:00;600,795413834826 23/08/2011 00:00:00;602,670379707610 24/08/2011 00:00:00;613,355960509535 25/08/2011 00:00:00;611,761803355205 26/08/2011 00:00:00;609,073444431455 29/08/2011 00:00:00;618,278869626594 30/08/2011 00:00:00;626,022517969109 31/08/2011 00:00:00;637,638689674615 01/09/2011 00:00:00;642,102396296426 02/09/2011 00:00:00;636,974990244490 05/09/2011 00:00:00;619,492999425879 06/09/2011 00:00:00;610,670265173343 07/09/2011 00:00:00;620,801952942281 08/09/2011 00:00:00;622,643956919016 09/09/2011 00:00:00;609,625206594394 12/09/2011 00:00:00;587,529682353754 13/09/2011 00:00:00;576,757268597392 14/09/2011 00:00:00;571,777158937493 15/09/2011 00:00:00;581,373598786359 16/09/2011 00:00:00;595,443067813494 19/09/2011 00:00:00;581,842190427754 20/09/2011 00:00:00;581,929223151259 21/09/2011 00:00:00;579,860681052592 22/09/2011 00:00:00;558,898180370052 23/09/2011 00:00:00;556,462129777870 26/09/2011 00:00:00;559,389412505703 27/09/2011 00:00:00;579,930600226028 28/09/2011 00:00:00;574,945829287900 29/09/2011 00:00:00;576,945983775978 30/09/2011 00:00:00;575,445851262497 03/10/2011 00:00:00;565,335805142481 04/10/2011 00:00:00;555,574222864929 05/10/2011 00:00:00;566,073552306758 06/10/2011 00:00:00;587,274777024314 07/10/2011 00:00:00;590,957852722140 10/10/2011 00:00:00;593,936675869248 11/10/2011 00:00:00;591,866269259290 12/10/2011 00:00:00;603,765313963609 13/10/2011 00:00:00;599,192333662172 14/10/2011 00:00:00;608,399689958292 17/10/2011 00:00:00;604,558064210990 18/10/2011 00:00:00;598,310553000617 19/10/2011 00:00:00;598,908461818024 20/10/2011 00:00:00;586,540892061997 21/10/2011 00:00:00;599,708137393059 24/10/2011 00:00:00;598,813038793706 25/10/2011 00:00:00;595,626389227272 26/10/2011 00:00:00;592,441470992752 27/10/2011 00:00:00;605,596929948863 28/10/2011 00:00:00;610,112776297150 31/10/2011 00:00:00;603,262029094251 02/11/2011 00:00:00;580,277865454090 03/11/2011 00:00:00;586,884894395300 04/11/2011 00:00:00;589,871774894775 07/11/2011 00:00:00;585,991393948483 08/11/2011 00:00:00;592,596558378401 09/11/2011 00:00:00;580,233716490292 10/11/2011 00:00:00;572,295226717804 14/11/2011 00:00:00;567,989404248579 15/11/2011 00:00:00;559,082101091031 16/11/2011 00:00:00;556,327352247362 17/11/2011 00:00:00;544,052941466227 18/11/2011 00:00:00;543,664390630992 21/11/2011 00:00:00;524,468913935390 22/11/2011 00:00:00;518,256895029246 23/11/2011 00:00:00;508,873675364514 24/11/2011 00:00:00;508,106828506149 25/11/2011 00:00:00;509,254634975204 28/11/2011 00:00:00;534,257598216359 29/11/2011 00:00:00;538,688609300877 30/11/2011 00:00:00;559,847416386549 01/12/2011 00:00:00;557,624319619745 02/12/2011 00:00:00;561,002614311081 05/12/2011 00:00:00;562,787284565600 06/12/2011 00:00:00;558,902908237969 07/12/2011 00:00:00;560,558128137098 08/12/2011 00:00:00;546,195464709357 09/12/2011 00:00:00;552,094845025710 12/12/2011 00:00:00;534,061624761672 13/12/2011 00:00:00;527,353512672582 14/12/2011 00:00:00;513,299958581114 15/12/2011 00:00:00;517,656189444901 16/12/2011 00:00:00;523,460413095693 19/12/2011 00:00:00;522,836933837716 20/12/2011 00:00:00;537,460628846283 21/12/2011 00:00:00;538,247319431966 22/12/2011 00:00:00;541,705721519152 23/12/2011 00:00:00;549,159571535199 27/12/2011 00:00:00;552,569296559736 28/12/2011 00:00:00;546,705541726991 29/12/2011 00:00:00;555,775723263799 30/12/2011 00:00:00;563,224246104727 02/01/2012 00:00:00;567,784907313702 03/01/2012 00:00:00;568,940637955746 04/01/2012 00:00:00;558,050560218945 05/01/2012 00:00:00;543,205054956365 06/01/2012 00:00:00;534,172163645389 09/01/2012 00:00:00;531,298552206879 10/01/2012 00:00:00;542,091475587449 11/01/2012 00:00:00;546,786781147554 12/01/2012 00:00:00;555,831192474724 13/01/2012 00:00:00;550,213686311850 16/01/2012 00:00:00;551,081150190273 17/01/2012 00:00:00;550,857075886834 18/01/2012 00:00:00;552,874144155915 19/01/2012 00:00:00;567,284618980348 20/01/2012 00:00:00;579,233938899852 23/01/2012 00:00:00;584,326385365071 24/01/2012 00:00:00;580,711497508767 25/01/2012 00:00:00;581,583156537596 26/01/2012 00:00:00;590,976298065987 27/01/2012 00:00:00;593,121218537921 30/01/2012 00:00:00;582,937657401264 31/01/2012 00:00:00;585,902097175551 01/02/2012 00:00:00;600,004461509045 02/02/2012 00:00:00;601,866575571855 03/02/2012 00:00:00;600,954563191500 06/02/2012 00:00:00;602,473806945720 07/02/2012 00:00:00;599,475606199117 08/02/2012 00:00:00;606,496423467686 09/02/2012 00:00:00;611,711461550328 10/02/2012 00:00:00;602,819007893424 13/02/2012 00:00:00;604,079550705932 14/02/2012 00:00:00;596,387509372382 15/02/2012 00:00:00;595,568789146297 16/02/2012 00:00:00;593,227828629988 17/02/2012 00:00:00;596,381516300373 20/02/2012 00:00:00;601,439269537630 21/02/2012 00:00:00;593,534340968391 22/02/2012 00:00:00;588,594851018774 23/02/2012 00:00:00;584,324853802223 24/02/2012 00:00:00;589,411307195433 27/02/2012 00:00:00;583,501006170086 28/02/2012 00:00:00;585,182462406676 29/02/2012 00:00:00;589,273399949543 01/03/2012 00:00:00;595,135423450374 02/03/2012 00:00:00;597,638995987188 05/03/2012 00:00:00;594,783630123460 06/03/2012 00:00:00;578,345632448775 07/03/2012 00:00:00;584,304144408948 08/03/2012 00:00:00;602,070473199530 09/03/2012 00:00:00;607,334388113887 12/03/2012 00:00:00;616,072220512966 13/03/2012 00:00:00;625,761686157346 14/03/2012 00:00:00;628,955527410190 15/03/2012 00:00:00;633,669677852278 16/03/2012 00:00:00;640,946732244066 19/03/2012 00:00:00;642,434345896018 20/03/2012 00:00:00;637,155781250083 21/03/2012 00:00:00;635,560492071040 22/03/2012 00:00:00;631,027532172684 23/03/2012 00:00:00;624,985316973455 26/03/2012 00:00:00;631,672986028027 27/03/2012 00:00:00;637,030992172922 28/03/2012 00:00:00;630,238977075709 29/03/2012 00:00:00;620,362394405278 30/03/2012 00:00:00;626,651324402201 02/04/2012 00:00:00;626,582004535966 03/04/2012 00:00:00;623,297334947344 04/04/2012 00:00:00;606,830104399195 05/04/2012 00:00:00;607,831014014346 10/04/2012 00:00:00;598,853791683362 11/04/2012 00:00:00;604,198613069838 12/04/2012 00:00:00;608,090980160148 13/04/2012 00:00:00;600,169537348040 16/04/2012 00:00:00;593,081930621417 17/04/2012 00:00:00;606,685271825649 18/04/2012 00:00:00;600,176129727250 19/04/2012 00:00:00;597,155088717324 20/04/2012 00:00:00;601,234439654307 23/04/2012 00:00:00;588,128723195869 24/04/2012 00:00:00;602,246336568141 25/04/2012 00:00:00;608,208244602452 26/04/2012 00:00:00;605,374387208267 27/04/2012 00:00:00;615,470849031731 30/04/2012 00:00:00;608,086052523162 02/05/2012 00:00:00;609,901953341816 03/05/2012 00:00:00;609,945036870590 04/05/2012 00:00:00;600,442888021328 07/05/2012 00:00:00;609,460330524459 09/05/2012 00:00:00;597,664433248379 10/05/2012 00:00:00;601,162789148958 11/05/2012 00:00:00;611,100234795122 14/05/2012 00:00:00;599,385310580849 15/05/2012 00:00:00;593,405689689268 16/05/2012 00:00:00;592,367290079217 18/05/2012 00:00:00;587,142396722605 21/05/2012 00:00:00;593,501445662030 22/05/2012 00:00:00;604,096064948799 23/05/2012 00:00:00;594,703589317297 24/05/2012 00:00:00;605,982284479022 25/05/2012 00:00:00;609,483037608403 29/05/2012 00:00:00;608,234414350223 30/05/2012 00:00:00;602,497379695619 31/05/2012 00:00:00;601,655286488699 01/06/2012 00:00:00;593,075005293762 04/06/2012 00:00:00;592,272066823967 05/06/2012 00:00:00;594,119065027377 06/06/2012 00:00:00;613,007097128930 07/06/2012 00:00:00;610,121566136092 08/06/2012 00:00:00;607,984236888702 11/06/2012 00:00:00;595,934965846030 12/06/2012 00:00:00;590,778060561872 13/06/2012 00:00:00;587,199397496377 14/06/2012 00:00:00;590,098579375457 15/06/2012 00:00:00;597,398673799635 18/06/2012 00:00:00;593,587546129888 19/06/2012 00:00:00;605,307997288347 20/06/2012 00:00:00;609,869790522035 21/06/2012 00:00:00;607,236368091698 22/06/2012 00:00:00;605,423397219360 25/06/2012 00:00:00;596,801497468807 26/06/2012 00:00:00;596,144523597269 27/06/2012 00:00:00;606,341069723278 28/06/2012 00:00:00;602,209445880442 29/06/2012 00:00:00;622,129484981903 02/07/2012 00:00:00;634,239352641553 03/07/2012 00:00:00;633,980185572018 04/07/2012 00:00:00;634,951862313705 05/07/2012 00:00:00;634,181219843068 06/07/2012 00:00:00;633,357039262486 09/07/2012 00:00:00;630,689256552632 10/07/2012 00:00:00;630,303702253402 11/07/2012 00:00:00;632,740685101229 12/07/2012 00:00:00;628,676050485513 13/07/2012 00:00:00;636,791935189460 16/07/2012 00:00:00;640,725121759118 17/07/2012 00:00:00;641,969150328758 18/07/2012 00:00:00;645,666343040649 19/07/2012 00:00:00;648,739057649227 20/07/2012 00:00:00;640,822142935971 23/07/2012 00:00:00;621,563073087386 24/07/2012 00:00:00;624,581916637575 25/07/2012 00:00:00;632,272692767034 26/07/2012 00:00:00;646,668584449580 27/07/2012 00:00:00;645,519645955812 30/07/2012 00:00:00;651,842003976605 31/07/2012 00:00:00;647,019845058982 01/08/2012 00:00:00;649,292617733769 02/08/2012 00:00:00;645,369353027770 03/08/2012 00:00:00;655,967767926811 06/08/2012 00:00:00;656,764913093665 07/08/2012 00:00:00;655,889458452563 08/08/2012 00:00:00;653,747268157878 09/08/2012 00:00:00;650,814325306481 10/08/2012 00:00:00;650,263029271364 13/08/2012 00:00:00;650,515936910134 14/08/2012 00:00:00;651,433476234675 16/08/2012 00:00:00;655,314656257234 17/08/2012 00:00:00;657,533824232388 20/08/2012 00:00:00;654,129359793280 21/08/2012 00:00:00;655,023859085432 22/08/2012 00:00:00;651,678859238588 23/08/2012 00:00:00;644,016916444460 24/08/2012 00:00:00;642,075960189891 27/08/2012 00:00:00;644,062663560793 28/08/2012 00:00:00;642,161594529927 29/08/2012 00:00:00;643,567302864425 30/08/2012 00:00:00;638,484245545354 31/08/2012 00:00:00;637,341499892662 03/09/2012 00:00:00;641,687875482479 04/09/2012 00:00:00;635,841766917315 05/09/2012 00:00:00;635,245456252443 06/09/2012 00:00:00;646,277303437096 07/09/2012 00:00:00;652,037045175645 10/09/2012 00:00:00;648,848997225742 11/09/2012 00:00:00;650,076045424691 12/09/2012 00:00:00;656,403530851536 13/09/2012 00:00:00;654,187026463942 14/09/2012 00:00:00;661,234413018416 17/09/2012 00:00:00;661,894383425959 18/09/2012 00:00:00;658,803556421976 19/09/2012 00:00:00;660,028273981810 20/09/2012 00:00:00;658,726978279642 21/09/2012 00:00:00;661,606316431404 24/09/2012 00:00:00;657,700298454852 25/09/2012 00:00:00;661,930674806456 26/09/2012 00:00:00;657,504657948611 27/09/2012 00:00:00;654,176238934325 28/09/2012 00:00:00;647,013718807593 01/10/2012 00:00:00;649,775792517051 02/10/2012 00:00:00;652,193197996317 03/10/2012 00:00:00;652,709534444716 04/10/2012 00:00:00;653,753327819574 05/10/2012 00:00:00;662,491426577408 08/10/2012 00:00:00;662,076506225335 09/10/2012 00:00:00;660,747376033171 10/10/2012 00:00:00;660,361222426740 11/10/2012 00:00:00;663,313409698253 12/10/2012 00:00:00;663,415824639914 15/10/2012 00:00:00;668,974265748658 16/10/2012 00:00:00;678,324257158586 17/10/2012 00:00:00;684,346562040808 18/10/2012 00:00:00;682,973016526090 19/10/2012 00:00:00;684,921697184581 22/10/2012 00:00:00;681,617716586154 23/10/2012 00:00:00;671,051597686271 24/10/2012 00:00:00;671,756982261701 25/10/2012 00:00:00;676,363457176699 26/10/2012 00:00:00;676,336554942348 29/10/2012 00:00:00;677,706504613861 30/10/2012 00:00:00;679,761861954109 31/10/2012 00:00:00;681,236024488885 02/11/2012 00:00:00;686,068238449545 05/11/2012 00:00:00;678,622112837421 06/11/2012 00:00:00;679,870869274979 07/11/2012 00:00:00;674,264350410787 08/11/2012 00:00:00;670,974952954247 09/11/2012 00:00:00;664,471937107234 12/11/2012 00:00:00;667,198585102152 13/11/2012 00:00:00;668,893092917783 14/11/2012 00:00:00;666,285840235218 15/11/2012 00:00:00;660,316740514496 16/11/2012 00:00:00;651,554336520182 19/11/2012 00:00:00;657,716546338964 20/11/2012 00:00:00;658,795232710851 21/11/2012 00:00:00;661,953515069777 22/11/2012 00:00:00;665,264420995859 23/11/2012 00:00:00;668,447807667532 26/11/2012 00:00:00;665,426167350406 27/11/2012 00:00:00;673,652990476204 28/11/2012 00:00:00;673,459480840010 29/11/2012 00:00:00;685,003602502033 30/11/2012 00:00:00;692,348245428143 03/12/2012 00:00:00;690,447043217898 04/12/2012 00:00:00;688,271091950896 05/12/2012 00:00:00;685,142708362325 06/12/2012 00:00:00;685,613097925324 07/12/2012 00:00:00;690,683902741622 10/12/2012 00:00:00;690,502579018512 11/12/2012 00:00:00;691,731491728752 12/12/2012 00:00:00;691,511279627275 13/12/2012 00:00:00;694,036893351143 14/12/2012 00:00:00;694,758792169442 17/12/2012 00:00:00;693,152116153584 18/12/2012 00:00:00;695,669605935395 19/12/2012 00:00:00;698,045326269355 20/12/2012 00:00:00;699,241077314480 21/12/2012 00:00:00;695,305893054153 24/12/2012 00:00:00;694,064594661761 27/12/2012 00:00:00;699,603391812254 28/12/2012 00:00:00;697,474253096610 31/12/2012 00:00:00;694,208228620904 02/01/2013 00:00:00;704,175439858045 03/01/2013 00:00:00;701,117974288245 04/01/2013 00:00:00;706,877050129904 07/01/2013 00:00:00;701,743850775026 08/01/2013 00:00:00;700,536046996194 09/01/2013 00:00:00;700,618285262092 10/01/2013 00:00:00;694,473188993380 11/01/2013 00:00:00;692,121907075278 14/01/2013 00:00:00;694,494098155722 15/01/2013 00:00:00;694,933057385519 16/01/2013 00:00:00;694,375901457771 17/01/2013 00:00:00;695,878497789744 18/01/2013 00:00:00;696,447639861509 21/01/2013 00:00:00;697,520865878899 22/01/2013 00:00:00;694,967883792858 23/01/2013 00:00:00;694,456541571133 24/01/2013 00:00:00;695,628320328223 25/01/2013 00:00:00;692,683124974053 28/01/2013 00:00:00;690,655335765046 29/01/2013 00:00:00;688,968618943026 30/01/2013 00:00:00;689,685590124340 31/01/2013 00:00:00;684,032525067547 01/02/2013 00:00:00;684,856505879062 04/02/2013 00:00:00;676,376508755738 05/02/2013 00:00:00;681,601468702039 06/02/2013 00:00:00;678,073280620795 07/02/2013 00:00:00;674,894155689216 08/02/2013 00:00:00;678,994815326675 11/02/2013 00:00:00;677,372757092660 12/02/2013 00:00:00;686,787873218417 13/02/2013 00:00:00;693,665256296910 14/02/2013 00:00:00;689,630720220615 15/02/2013 00:00:00;690,534542069224 18/02/2013 00:00:00;692,718883637038 19/02/2013 00:00:00;698,100928659657 20/02/2013 00:00:00;696,216440461348 21/02/2013 00:00:00;687,396036847927 22/02/2013 00:00:00;689,241237129734 25/02/2013 00:00:00;691,163015553876 26/02/2013 00:00:00;684,733647902882 27/02/2013 00:00:00;687,391109210942 28/02/2013 00:00:00;694,182857949399 01/03/2013 00:00:00;693,902914896901 04/03/2013 00:00:00;694,135312911463 05/03/2013 00:00:00;702,988012524042 06/03/2013 00:00:00;700,171268679927 07/03/2013 00:00:00;700,728757556119 08/03/2013 00:00:00;701,449657529083 11/03/2013 00:00:00;696,379518609675 12/03/2013 00:00:00;689,772223309710 13/03/2013 00:00:00;692,663148067356 14/03/2013 00:00:00;701,120171747980 15/03/2013 00:00:00;700,974406918789 18/03/2013 00:00:00;702,569096790630 19/03/2013 00:00:00;694,306515001846 20/03/2013 00:00:00;699,138396014062 21/03/2013 00:00:00;695,463976975804 22/03/2013 00:00:00;698,661014533720 25/03/2013 00:00:00;695,631316864226 26/03/2013 00:00:00;694,439627790129 27/03/2013 00:00:00;685,201307288631 28/03/2013 00:00:00;693,584483004169 02/04/2013 00:00:00;700,395675931809 03/04/2013 00:00:00;700,492963467418 04/04/2013 00:00:00;694,339410308205 05/04/2013 00:00:00;683,577118184569 08/04/2013 00:00:00;685,737487464347 09/04/2013 00:00:00;689,146946130129 10/04/2013 00:00:00;698,521908673427 11/04/2013 00:00:00;702,659325819206 12/04/2013 00:00:00;709,329881323708 15/04/2013 00:00:00;703,678414419450 16/04/2013 00:00:00;701,884754556918 17/04/2013 00:00:00;694,338411462870 18/04/2013 00:00:00;694,972212122640 19/04/2013 00:00:00;698,086811645591 22/04/2013 00:00:00;700,938248717668 23/04/2013 00:00:00;710,523035370962 24/04/2013 00:00:00;716,147932989314 25/04/2013 00:00:00;718,614082120917 26/04/2013 00:00:00;717,239537760864 29/04/2013 00:00:00;724,326079052463 30/04/2013 00:00:00;728,477480032929 02/05/2013 00:00:00;731,250541041069 03/05/2013 00:00:00;738,357059239364 06/05/2013 00:00:00;739,942493144436 07/05/2013 00:00:00;744,643392238416 10/05/2013 00:00:00;748,786003379935 13/05/2013 00:00:00;752,797099885707 14/05/2013 00:00:00;759,960285909329 15/05/2013 00:00:00;765,873716650058 16/05/2013 00:00:00;765,630331336813 17/05/2013 00:00:00;772,720335292239 21/05/2013 00:00:00;782,185460274424 22/05/2013 00:00:00;775,139139154973 23/05/2013 00:00:00;754,997556158255 24/05/2013 00:00:00;753,950499888636 27/05/2013 00:00:00;756,392943090960 28/05/2013 00:00:00;759,258297408036 29/05/2013 00:00:00;751,321605557150 30/05/2013 00:00:00;744,438429175715 31/05/2013 00:00:00;740,251868839465 03/06/2013 00:00:00;734,770139052433 04/06/2013 00:00:00;737,615316693746 05/06/2013 00:00:00;727,451732463785 06/06/2013 00:00:00;714,228884742420 07/06/2013 00:00:00;720,120474065161 10/06/2013 00:00:00;716,373472265909 11/06/2013 00:00:00;703,499154976698 12/06/2013 00:00:00;699,402357541201 13/06/2013 00:00:00;689,969195609729 14/06/2013 00:00:00;702,822071019086 17/06/2013 00:00:00;705,831658602506 18/06/2013 00:00:00;704,470631949317 19/06/2013 00:00:00;704,137949863142 20/06/2013 00:00:00;691,615892028668 21/06/2013 00:00:00;682,602644675943 24/06/2013 00:00:00;661,720451158320 25/06/2013 00:00:00;668,758848104782 26/06/2013 00:00:00;683,077762106859 27/06/2013 00:00:00;685,723769988414 28/06/2013 00:00:00;688,004067298057 01/07/2013 00:00:00;680,637782723027 02/07/2013 00:00:00;692,615869388173 03/07/2013 00:00:00;687,287162706432 04/07/2013 00:00:00;697,188716510233 05/07/2013 00:00:00;696,399628695746 08/07/2013 00:00:00;701,965061721834 09/07/2013 00:00:00;709,917468739320 10/07/2013 00:00:00;704,362556884092 11/07/2013 00:00:00;714,735432506537 12/07/2013 00:00:00;714,184536009554 15/07/2013 00:00:00;718,126046290335 16/07/2013 00:00:00;710,520504962778 17/07/2013 00:00:00;707,793057891593 18/07/2013 00:00:00;712,892496274155 19/07/2013 00:00:00;715,036084952309 22/07/2013 00:00:00;718,287925824261 23/07/2013 00:00:00;715,493489525955 24/07/2013 00:00:00;714,002612979244 25/07/2013 00:00:00;711,831123221404 26/07/2013 00:00:00;714,117679961812 29/07/2013 00:00:00;714,920618431607 30/07/2013 00:00:00;716,274852936519 31/07/2013 00:00:00;713,181428934666 01/08/2013 00:00:00;729,019053973451 02/08/2013 00:00:00;723,452888460785 05/08/2013 00:00:00;727,218269014197 06/08/2013 00:00:00;729,163819957307 07/08/2013 00:00:00;722,283107394364 08/08/2013 00:00:00;720,809943704923 09/08/2013 00:00:00;717,523276425632 12/08/2013 00:00:00;716,167909896007 13/08/2013 00:00:00;721,214009937691 14/08/2013 00:00:00;720,592328601316 16/08/2013 00:00:00;719,224642979228 19/08/2013 00:00:00;717,473200979514 20/08/2013 00:00:00;714,791034896839 21/08/2013 00:00:00;710,088204701879 22/08/2013 00:00:00;710,236566528940 23/08/2013 00:00:00;710,156259364023 26/08/2013 00:00:00;711,561235211942 27/08/2013 00:00:00;699,823870272481 28/08/2013 00:00:00;697,723698071546 29/08/2013 00:00:00;694,241057337569 30/08/2013 00:00:00;696,780788075502 02/09/2013 00:00:00;703,164408610162 03/09/2013 00:00:00;692,924379417245 04/09/2013 00:00:00;692,692713889262 05/09/2013 00:00:00;694,651582770168 06/09/2013 00:00:00;695,824160603526 09/09/2013 00:00:00;692,730670011984 10/09/2013 00:00:00;700,091227873761 11/09/2013 00:00:00;701,665341531705 12/09/2013 00:00:00;703,953696193715 13/09/2013 00:00:00;703,027300440539 16/09/2013 00:00:00;708,465014443151 17/09/2013 00:00:00;708,513691505800 18/09/2013 00:00:00;706,472584358996 19/09/2013 00:00:00;719,990757351014 20/09/2013 00:00:00;725,174298510765 23/09/2013 00:00:00;720,256982927581 24/09/2013 00:00:00;718,516395047171 25/09/2013 00:00:00;718,700182588773 26/09/2013 00:00:00;720,382038363497 27/09/2013 00:00:00;722,228703618461 30/09/2013 00:00:00;721,696851772529 01/10/2013 00:00:00;726,838108479774 02/10/2013 00:00:00;723,108020461524 03/10/2013 00:00:00;720,392159996222 04/10/2013 00:00:00;721,319621184422 07/10/2013 00:00:00;716,319001900315 08/10/2013 00:00:00;712,131376129041 09/10/2013 00:00:00;713,958730374200 10/10/2013 00:00:00;722,893801432055 11/10/2013 00:00:00;724,754117573262 14/10/2013 00:00:00;727,724683598936 15/10/2013 00:00:00;731,684772402944 16/10/2013 00:00:00;734,785521270586 17/10/2013 00:00:00;738,158488786803 18/10/2013 00:00:00;744,524130105437 21/10/2013 00:00:00;743,884402963347 22/10/2013 00:00:00;745,120707129064 23/10/2013 00:00:00;745,641638266003 24/10/2013 00:00:00;749,353946837294 25/10/2013 00:00:00;749,944797147668 28/10/2013 00:00:00;749,032451818869 29/10/2013 00:00:00;752,254460510154 30/10/2013 00:00:00;746,800298854363 31/10/2013 00:00:00;746,708338493873 04/11/2013 00:00:00;748,351106121162 05/11/2013 00:00:00;749,375655075903 06/11/2013 00:00:00;747,689470971395 07/11/2013 00:00:00;749,965706310010 08/11/2013 00:00:00;749,903777899253 12/11/2013 00:00:00;748,937361742996 13/11/2013 00:00:00;744,349132402781 14/11/2013 00:00:00;752,043770734202 15/11/2013 00:00:00;757,501528233198 18/11/2013 00:00:00;763,638633739232 19/11/2013 00:00:00;756,027498877800 20/11/2013 00:00:00;750,422777935211 21/11/2013 00:00:00;746,270045160965 22/11/2013 00:00:00;745,915388477425 25/11/2013 00:00:00;749,808288285246 26/11/2013 00:00:00;748,133957145377 27/11/2013 00:00:00;749,045836346354 28/11/2013 00:00:00;751,644166010595 29/11/2013 00:00:00;752,264182604745 02/12/2013 00:00:00;749,419737450011 03/12/2013 00:00:00;741,456609492599 04/12/2013 00:00:00;739,814507762199 05/12/2013 00:00:00;736,374551018862 06/12/2013 00:00:00;738,397412590884 09/12/2013 00:00:00;741,362118723927 10/12/2013 00:00:00;740,622440458668 11/12/2013 00:00:00;730,857661876045 12/12/2013 00:00:00;724,018900817164 13/12/2013 00:00:00;721,200825179269 16/12/2013 00:00:00;724,671346589851 17/12/2013 00:00:00;717,888853818163 18/12/2013 00:00:00;721,122981832844 19/12/2013 00:00:00;730,962474046509 20/12/2013 00:00:00;737,567771655805 23/12/2013 00:00:00;738,635603908387 24/12/2013 00:00:00;736,339458252766 27/12/2013 00:00:00;737,255798962905 30/12/2013 00:00:00;738,720439172156 31/12/2013 00:00:00;743,677974927488 02/01/2014 00:00:00;732,889513056080 03/01/2014 00:00:00;739,344517737334 06/01/2014 00:00:00;739,088214024426 07/01/2014 00:00:00;742,447530654401 08/01/2014 00:00:00;744,417520013368 09/01/2014 00:00:00;746,459026698307 10/01/2014 00:00:00;748,163922505420 13/01/2014 00:00:00;750,692932303426 14/01/2014 00:00:00;750,054536955116 15/01/2014 00:00:00;751,953341936557 16/01/2014 00:00:00;751,039132096465 17/01/2014 00:00:00;758,547785426547 20/01/2014 00:00:00;757,602811150144 21/01/2014 00:00:00;755,625030797566 22/01/2014 00:00:00;757,764024787180 23/01/2014 00:00:00;755,883998098033 24/01/2014 00:00:00;744,517005008713 27/01/2014 00:00:00;744,115735542882 28/01/2014 00:00:00;746,816213790028 29/01/2014 00:00:00;742,143082596356 30/01/2014 00:00:00;739,833419233870 31/01/2014 00:00:00;738,278683175420 03/02/2014 00:00:00;736,327472108747 04/02/2014 00:00:00;733,409844885817 05/02/2014 00:00:00;732,221685065237 06/02/2014 00:00:00;739,346914966136 07/02/2014 00:00:00;747,053006724063 10/02/2014 00:00:00;747,603370503533 11/02/2014 00:00:00;757,350702587642 12/02/2014 00:00:00;759,932251650258 13/02/2014 00:00:00;760,966855648037 14/02/2014 00:00:00;763,813964390330 17/02/2014 00:00:00;770,403147294891 18/02/2014 00:00:00;770,553773171377 19/02/2014 00:00:00;774,262952027286 20/02/2014 00:00:00;776,155364398584 21/02/2014 00:00:00;779,291605570455 24/02/2014 00:00:00;777,587708608677 25/02/2014 00:00:00;783,597760988125 26/02/2014 00:00:00;784,817950449108 27/02/2014 00:00:00;784,095918451430 28/02/2014 00:00:00;785,383962805490 03/03/2014 00:00:00;776,036568393432 04/03/2014 00:00:00;787,877080761133 05/03/2014 00:00:00;785,468798069258 06/03/2014 00:00:00;787,735311313281 07/03/2014 00:00:00;781,520162691756 10/03/2014 00:00:00;775,931090326078 11/03/2014 00:00:00;776,511419465593 12/03/2014 00:00:00;763,341976674795 13/03/2014 00:00:00;762,060324930878 14/03/2014 00:00:00;755,218234387547 17/03/2014 00:00:00;765,314096903810 18/03/2014 00:00:00;769,068756517296 19/03/2014 00:00:00;772,855911899007 20/03/2014 00:00:00;760,357426814434 21/03/2014 00:00:00;761,939331465990 24/03/2014 00:00:00;760,135350201665 25/03/2014 00:00:00;769,197674155173 26/03/2014 00:00:00;766,385192051152 27/03/2014 00:00:00;771,789944157716 28/03/2014 00:00:00;776,730499542357 31/03/2014 00:00:00;777,456660100751 01/04/2014 00:00:00;779,522405432480 02/04/2014 00:00:00;784,021537768832 03/04/2014 00:00:00;783,140356414478 04/04/2014 00:00:00;789,655225226130 07/04/2014 00:00:00;789,387934214539 08/04/2014 00:00:00;786,838481382014 09/04/2014 00:00:00;789,591765252526 10/04/2014 00:00:00;790,980160267888 11/04/2014 00:00:00;783,256222473313 14/04/2014 00:00:00;780,778020608003 15/04/2014 00:00:00;780,768098744345 16/04/2014 00:00:00;788,499494584085 17/04/2014 00:00:00;793,643015340756 22/04/2014 00:00:00;801,027012773056 23/04/2014 00:00:00;802,117019392071 24/04/2014 00:00:00;803,547032963049 25/04/2014 00:00:00;800,297922268346 28/04/2014 00:00:00;803,118128776289 29/04/2014 00:00:00;806,970342284140 30/04/2014 00:00:00;802,200389682681 02/05/2014 00:00:00;803,168803529607 05/05/2014 00:00:00;803,071782352754 06/05/2014 00:00:00;805,651866442213 07/05/2014 00:00:00;810,598747847308 09/05/2014 00:00:00;820,340619576919 12/05/2014 00:00:00;821,428362146509 13/05/2014 00:00:00;825,767146511781 14/05/2014 00:00:00;827,772028867777 15/05/2014 00:00:00;824,249034782274 16/05/2014 00:00:00;818,478039386287 19/05/2014 00:00:00;824,875443986567 20/05/2014 00:00:00;816,219317135875 21/05/2014 00:00:00;819,968782753620 22/05/2014 00:00:00;821,577922587971 23/05/2014 00:00:00;827,375753628620 26/05/2014 00:00:00;830,568995574264 27/05/2014 00:00:00;836,048860850004 28/05/2014 00:00:00;840,138000471267 30/05/2014 00:00:00;846,395833083433 02/06/2014 00:00:00;851,895075958668 03/06/2014 00:00:00;852,857496733585 04/06/2014 00:00:00;852,094179128736 05/06/2014 00:00:00;856,417581275853 06/06/2014 00:00:00;874,878573701938 10/06/2014 00:00:00;869,331452840322 11/06/2014 00:00:00;867,012067383244 12/06/2014 00:00:00;871,828299818548 13/06/2014 00:00:00;861,953581659408 16/06/2014 00:00:00;858,663052178156 17/06/2014 00:00:00;856,604898070971 18/06/2014 00:00:00;853,528720798565 19/06/2014 00:00:00;860,930564267514 20/06/2014 00:00:00;860,224646974571 23/06/2014 00:00:00;858,600191511753 24/06/2014 00:00:00;862,723957771289 25/06/2014 00:00:00;859,708576884928 26/06/2014 00:00:00;864,697343204395 27/06/2014 00:00:00;865,858933739070 30/06/2014 00:00:00;868,110264534004 01/07/2014 00:00:00;873,338620554443 02/07/2014 00:00:00;875,771408251864 03/07/2014 00:00:00;878,318929983408 04/07/2014 00:00:00;874,371160271862 07/07/2014 00:00:00;871,899284427006 08/07/2014 00:00:00;863,215656034763 09/07/2014 00:00:00;865,324151946821 10/07/2014 00:00:00;867,022122426280 11/07/2014 00:00:00;866,820155899585 15/07/2014 00:00:00;869,894202301943 16/07/2014 00:00:00;879,140913104253 17/07/2014 00:00:00;880,743460559395 18/07/2014 00:00:00;882,028708146517 21/07/2014 00:00:00;877,603889903074 22/07/2014 00:00:00;881,183684993282 23/07/2014 00:00:00;883,415371829965 24/07/2014 00:00:00;880,099338497831 25/07/2014 00:00:00;867,231347229074 28/07/2014 00:00:00;865,529514547654 29/07/2014 00:00:00;875,870360529696 30/07/2014 00:00:00;874,888362386217 31/07/2014 00:00:00;867,760935025581 01/08/2014 00:00:00;859,526986803061 04/08/2014 00:00:00;852,676173010474 05/08/2014 00:00:00;855,974093947204 06/08/2014 00:00:00;849,735572344844 07/08/2014 00:00:00;858,632554100599 08/08/2014 00:00:00;850,996980823309 11/08/2014 00:00:00;864,633084154522 12/08/2014 00:00:00;862,616615192642 13/08/2014 00:00:00;868,223467005279 14/08/2014 00:00:00;873,978480875910 18/08/2014 00:00:00;876,299797433968 19/08/2014 00:00:00;877,109861000485 20/08/2014 00:00:00;874,118385812469 21/08/2014 00:00:00;880,613211127737 22/08/2014 00:00:00;881,795111517553 25/08/2014 00:00:00;890,879543247804 26/08/2014 00:00:00;896,213776873731 27/08/2014 00:00:00;898,804848261872 28/08/2014 00:00:00;894,190049635751 29/08/2014 00:00:00;892,960670797689 01/09/2014 00:00:00;893,583217800020 02/09/2014 00:00:00;893,449772063292 03/09/2014 00:00:00;898,454786266871 04/09/2014 00:00:00;899,419737449970 05/09/2014 00:00:00;901,129694073446 08/09/2014 00:00:00;899,782584665256 09/09/2014 00:00:00;895,506194838563 10/09/2014 00:00:00;891,663170707792 11/09/2014 00:00:00;891,287005554709 12/09/2014 00:00:00;891,603772705217 15/09/2014 00:00:00;883,022958792768 16/09/2014 00:00:00;874,066712213815 17/09/2014 00:00:00;879,694606368171 18/09/2014 00:00:00;883,167458417868 19/09/2014 00:00:00;881,932885584064 22/09/2014 00:00:00;880,367162226932 23/09/2014 00:00:00;873,178072814294 24/09/2014 00:00:00;872,461900709248 25/09/2014 00:00:00;863,936689187103 26/09/2014 00:00:00;873,132725236095 29/09/2014 00:00:00;864,658454826024 30/09/2014 00:00:00;868,375091727099 01/10/2014 00:00:00;861,646336834423 02/10/2014 00:00:00;847,663034864836 03/10/2014 00:00:00;847,908750817195 06/10/2014 00:00:00;846,706873520683 07/10/2014 00:00:00;839,094606634539 08/10/2014 00:00:00;835,176535924281 09/10/2014 00:00:00;834,378991219293 10/10/2014 00:00:00;830,121579453961 13/10/2014 00:00:00;827,531573500844 14/10/2014 00:00:00;825,445251955218 15/10/2014 00:00:00;810,193349820755 16/10/2014 00:00:00;811,730173252867 17/10/2014 00:00:00;828,963984300625 20/10/2014 00:00:00;833,428956126527 21/10/2014 00:00:00;850,012319092268 22/10/2014 00:00:00;853,428836265082 23/10/2014 00:00:00;858,867815471785 24/10/2014 00:00:00;858,102699945333 27/10/2014 00:00:00;849,564503433836 28/10/2014 00:00:00;860,329192786275 29/10/2014 00:00:00;861,025188215559 30/10/2014 00:00:00;863,310612931253 31/10/2014 00:00:00;878,737312999305 03/11/2014 00:00:00;877,304103123255 04/11/2014 00:00:00;879,011196390105 05/11/2014 00:00:00;885,670165288723 06/11/2014 00:00:00;882,681819816090 07/11/2014 00:00:00;874,974729212829 10/11/2014 00:00:00;878,544269490933 12/11/2014 00:00:00;873,147441557359 13/11/2014 00:00:00;878,183220197250 14/11/2014 00:00:00;877,483562335072 17/11/2014 00:00:00;880,889891285471 18/11/2014 00:00:00;885,607504391386 19/11/2014 00:00:00;885,376304991226 20/11/2014 00:00:00;881,476013727928 21/11/2014 00:00:00;894,933789872035 24/11/2014 00:00:00;899,803227468839 25/11/2014 00:00:00;904,465704312273 26/11/2014 00:00:00;902,167760735049 27/11/2014 00:00:00;912,283267209562 28/11/2014 00:00:00;912,220672901915 01/12/2014 00:00:00;920,906898292029 02/12/2014 00:00:00;931,118693456816 03/12/2014 00:00:00;933,257088139229 04/12/2014 00:00:00;923,052151712408 05/12/2014 00:00:00;925,889671539487 08/12/2014 00:00:00;924,195163723855 09/12/2014 00:00:00;917,774519322118 10/12/2014 00:00:00;919,010623718769 11/12/2014 00:00:00;918,046804560383 12/12/2014 00:00:00;909,543034918091 15/12/2014 00:00:00;899,146786314812 16/12/2014 00:00:00;894,385956500745 17/12/2014 00:00:00;896,256460864367 18/12/2014 00:00:00;913,792189561989 19/12/2014 00:00:00;923,435575141590 22/12/2014 00:00:00;931,399968303093 23/12/2014 00:00:00;940,183614408193 24/12/2014 00:00:00;941,441626812520 29/12/2014 00:00:00;940,054963129072 30/12/2014 00:00:00;935,997653379144 31/12/2014 00:00:00;938,572077345039 02/01/2015 00:00:00;939,972924632241 05/01/2015 00:00:00;936,238641463585 06/01/2015 00:00:00;935,345074427079 07/01/2015 00:00:00;946,033851534074 08/01/2015 00:00:00;959,384751227359 09/01/2015 00:00:00;961,142319478460 12/01/2015 00:00:00;967,609510072798 13/01/2015 00:00:00;972,211923016767 14/01/2015 00:00:00;969,685110678498 15/01/2015 00:00:00;979,907227245077 16/01/2015 00:00:00;998,103259298686 19/01/2015 00:00:00;1002,565700716406 20/01/2015 00:00:00;1008,678634165337 21/01/2015 00:00:00;1011,105095842305 22/01/2015 00:00:00;1026,427782816159 23/01/2015 00:00:00;1052,848307356451 26/01/2015 00:00:00;1063,803576398769 27/01/2015 00:00:00;1049,177550751088 28/01/2015 00:00:00;1056,370568955375 29/01/2015 00:00:00;1064,356736945177 30/01/2015 00:00:00;1060,337982625172 02/02/2015 00:00:00;1072,122759423191 03/02/2015 00:00:00;1078,462364173431 04/02/2015 00:00:00;1084,373331095668 05/02/2015 00:00:00;1089,724012374774 06/02/2015 00:00:00;1081,243016406116 09/02/2015 00:00:00;1066,330521916416 10/02/2015 00:00:00;1076,849428726808 11/02/2015 00:00:00;1076,248723142463 12/02/2015 00:00:00;1092,853394808680 13/02/2015 00:00:00;1100,950301451266 16/02/2015 00:00:00;1097,403801205550 17/02/2015 00:00:00;1096,421936241449 18/02/2015 00:00:00;1099,593603127861 19/02/2015 00:00:00;1106,521594369984 20/02/2015 00:00:00;1102,649603724504 23/02/2015 00:00:00;1112,766774941242 24/02/2015 00:00:00;1117,380774491094 25/02/2015 00:00:00;1114,191927464924 26/02/2015 00:00:00;1120,293007949216 27/02/2015 00:00:00;1118,776294603177 02/03/2015 00:00:00;1130,204816565120 03/03/2015 00:00:00;1117,039702104106 04/03/2015 00:00:00;1115,328879814673 05/03/2015 00:00:00;1118,121851139821 06/03/2015 00:00:00;1100,420513885691 09/03/2015 00:00:00;1088,265698185976 10/03/2015 00:00:00;1081,852045701582 11/03/2015 00:00:00;1094,852483861733 12/03/2015 00:00:00;1095,409972737925 13/03/2015 00:00:00;1112,237919631312 16/03/2015 00:00:00;1122,786658622369 17/03/2015 00:00:00;1113,716010957738 18/03/2015 00:00:00;1117,886656358321 19/03/2015 00:00:00;1129,396684099583 20/03/2015 00:00:00;1141,147766514974 23/03/2015 00:00:00;1137,609789749449 24/03/2015 00:00:00;1145,312418843548 25/03/2015 00:00:00;1135,675492463779 26/03/2015 00:00:00;1123,653789552347 27/03/2015 00:00:00;1132,421986849603 30/03/2015 00:00:00;1138,252446837855 31/03/2015 00:00:00;1126,838308248733 01/04/2015 00:00:00;1129,439168321155 02/04/2015 00:00:00;1129,462874250434 07/04/2015 00:00:00;1136,842343583883 08/04/2015 00:00:00;1143,370863281778 09/04/2015 00:00:00;1149,393634291822 10/04/2015 00:00:00;1160,356960686507 13/04/2015 00:00:00;1155,658458821331 14/04/2015 00:00:00;1157,810238031230 15/04/2015 00:00:00;1155,023526136847 16/04/2015 00:00:00;1141,814129532658 17/04/2015 00:00:00;1126,302194662705 20/04/2015 00:00:00;1131,548330130103 21/04/2015 00:00:00;1132,349404088607 22/04/2015 00:00:00;1128,068819111508 23/04/2015 00:00:00;1118,698517846439 24/04/2015 00:00:00;1118,351918515266 27/04/2015 00:00:00;1134,063289503733 28/04/2015 00:00:00;1117,149308732176 29/04/2015 00:00:00;1099,052561904846 30/04/2015 00:00:00;1093,896255927889 04/05/2015 00:00:00;1101,568053995988 05/05/2015 00:00:00;1079,747678350239 06/05/2015 00:00:00;1057,414961637431 07/05/2015 00:00:00;1050,591915745151 11/05/2015 00:00:00;1082,423318643393 12/05/2015 00:00:00;1067,788702925832 13/05/2015 00:00:00;1077,285591189664 15/05/2015 00:00:00;1098,378074945104 18/05/2015 00:00:00;1094,447085835183 19/05/2015 00:00:00;1120,543318590112 20/05/2015 00:00:00;1104,927969933163 21/05/2015 00:00:00;1095,086679797895 22/05/2015 00:00:00;1090,834462028304 26/05/2015 00:00:00;1078,954728333791 27/05/2015 00:00:00;1090,387578625518 28/05/2015 00:00:00;1084,324121315503 29/05/2015 00:00:00;1071,783751316558 01/06/2015 00:00:00;1081,058962505754 02/06/2015 00:00:00;1062,469185621171 03/06/2015 00:00:00;1046,494918540586 04/06/2015 00:00:00;1049,754017688637 05/06/2015 00:00:00;1033,352311394450 08/06/2015 00:00:00;1023,179537787409 09/06/2015 00:00:00;1027,769431869848 10/06/2015 00:00:00;1035,020116744798 11/06/2015 00:00:00;1052,877074102088 12/06/2015 00:00:00;1037,248873635165 15/06/2015 00:00:00;1022,730723283642 16/06/2015 00:00:00;1023,764994332975 17/06/2015 00:00:00;1005,074533838644 18/06/2015 00:00:00;1005,097840229789 19/06/2015 00:00:00;1003,852613045747 22/06/2015 00:00:00;1024,868585248543 23/06/2015 00:00:00;1041,322298089828 24/06/2015 00:00:00;1037,844651582524 25/06/2015 00:00:00;1034,971173323392 26/06/2015 00:00:00;1045,805915028645 29/06/2015 00:00:00;1020,409273546205 30/06/2015 00:00:00;1013,128623311211 01/07/2015 00:00:00;1028,280174784371 02/07/2015 00:00:00;1018,525717603541 03/07/2015 00:00:00;1023,738225278002 06/07/2015 00:00:00;1008,840447109568 07/07/2015 00:00:00;1009,650377496707 08/07/2015 00:00:00;1009,722560719568 09/07/2015 00:00:00;1030,429689944845 10/07/2015 00:00:00;1047,696462888651 13/07/2015 00:00:00;1073,778645219204 15/07/2015 00:00:00;1078,174963075761 16/07/2015 00:00:00;1093,655401022824 17/07/2015 00:00:00;1099,019067291283 20/07/2015 00:00:00;1100,079308319321 21/07/2015 00:00:00;1090,189674069849 22/07/2015 00:00:00;1083,191497295535 23/07/2015 00:00:00;1068,772032863089 24/07/2015 00:00:00;1073,975018212024 27/07/2015 00:00:00;1056,307908058033 28/07/2015 00:00:00;1068,228328052516 29/07/2015 00:00:00;1074,141425844800 30/07/2015 00:00:00;1076,887784387657 31/07/2015 00:00:00;1076,846698549553 03/08/2015 00:00:00;1091,126657583573 04/08/2015 00:00:00;1098,946018402464 05/08/2015 00:00:00;1100,569674789014 06/08/2015 00:00:00;1106,570804150138 07/08/2015 00:00:00;1101,473829586069 10/08/2015 00:00:00;1111,082521937708 11/08/2015 00:00:00;1101,023616698833 12/08/2015 00:00:00;1084,479541649594 13/08/2015 00:00:00;1103,023305059088 14/08/2015 00:00:00;1116,029270163424 17/08/2015 00:00:00;1119,378465160673 18/08/2015 00:00:00;1127,388538848821 19/08/2015 00:00:00;1116,420284817151 20/08/2015 00:00:00;1101,440201793130 21/08/2015 00:00:00;1075,352892056525 24/08/2015 00:00:00;1020,089043731868 25/08/2015 00:00:00;1054,091137311682 26/08/2015 00:00:00;1037,435457943702 27/08/2015 00:00:00;1064,161163028617 28/08/2015 00:00:00;1058,251061772337 31/08/2015 00:00:00;1062,240450039500 01/09/2015 00:00:00;1038,353197037309 02/09/2015 00:00:00;1048,900537644897 03/09/2015 00:00:00;1067,564162494567 04/09/2015 00:00:00;1047,073116810050 07/09/2015 00:00:00;1047,728425939362 08/09/2015 00:00:00;1060,370411803700 09/09/2015 00:00:00;1066,333984580236 10/09/2015 00:00:00;1063,099656796488 11/09/2015 00:00:00;1048,891148498750 14/09/2015 00:00:00;1041,638599112509 15/09/2015 00:00:00;1040,239283388153 16/09/2015 00:00:00;1046,607721473725 17/09/2015 00:00:00;1048,522840928967 18/09/2015 00:00:00;1054,193618843030 21/09/2015 00:00:00;1062,962548626865 22/09/2015 00:00:00;1048,448060708236 23/09/2015 00:00:00;1055,334233625675 24/09/2015 00:00:00;1049,011742425504 25/09/2015 00:00:00;1073,178871890503 28/09/2015 00:00:00;1058,826663043933 29/09/2015 00:00:00;1056,281738310259 30/09/2015 00:00:00;1067,271900349605 01/10/2015 00:00:00;1054,081215448021 02/10/2015 00:00:00;1064,468873981421 05/10/2015 00:00:00;1091,472058300342 06/10/2015 00:00:00;1091,853084500721 07/10/2015 00:00:00;1082,316641961631 08/10/2015 00:00:00;1084,507309549899 09/10/2015 00:00:00;1089,876236403788 12/10/2015 00:00:00;1092,913458708136 13/10/2015 00:00:00;1091,452880469913 14/10/2015 00:00:00;1086,877169991228 15/10/2015 00:00:00;1091,355992472438 16/10/2015 00:00:00;1090,400696794243 19/10/2015 00:00:00;1098,553738544644 20/10/2015 00:00:00;1097,491233467180 21/10/2015 00:00:00;1100,172334114831 22/10/2015 00:00:00;1127,667816004426 23/10/2015 00:00:00;1139,479495036795 26/10/2015 00:00:00;1140,839389665271 27/10/2015 00:00:00;1138,559225535006 28/10/2015 00:00:00;1147,443621839543 29/10/2015 00:00:00;1147,584791980193 30/10/2015 00:00:00;1145,948616732114 02/11/2015 00:00:00;1147,754662276797 03/11/2015 00:00:00;1134,440786450589 04/11/2015 00:00:00;1129,608905438373 05/11/2015 00:00:00;1128,143599332232 06/11/2015 00:00:00;1123,907762626132 09/11/2015 00:00:00;1100,862935779306 10/11/2015 00:00:00;1099,146187007553 12/11/2015 00:00:00;1096,618575593016 13/11/2015 00:00:00;1089,618933845544 16/11/2015 00:00:00;1095,894945442803 17/11/2015 00:00:00;1116,337247474982 18/11/2015 00:00:00;1116,795983842407 19/11/2015 00:00:00;1128,539541622944 20/11/2015 00:00:00;1136,979784701942 23/11/2015 00:00:00;1123,195719081802 24/11/2015 00:00:00;1104,002373256248 25/11/2015 00:00:00;1125,900525658732 26/11/2015 00:00:00;1128,968246040636 27/11/2015 00:00:00;1133,573455751543 30/11/2015 00:00:00;1134,751627118775 01/12/2015 00:00:00;1144,239459184904 02/12/2015 00:00:00;1138,529859482162 03/12/2015 00:00:00;1111,347349130801 04/12/2015 00:00:00;1105,666915711835 07/12/2015 00:00:00;1122,527558142514 08/12/2015 00:00:00;1114,067005208375 09/12/2015 00:00:00;1106,053868394533 10/12/2015 00:00:00;1102,217103694527 11/12/2015 00:00:00;1088,137046906844 14/12/2015 00:00:00;1075,266991357729 15/12/2015 00:00:00;1096,622371205286 16/12/2015 00:00:00;1104,291439096136 17/12/2015 00:00:00;1113,771613348032 18/12/2015 00:00:00;1112,161607847724 21/12/2015 00:00:00;1095,670737959984 22/12/2015 00:00:00;1096,546858497976 23/12/2015 00:00:00;1110,829814068000 24/12/2015 00:00:00;1112,245311086779 28/12/2015 00:00:00;1107,943284229827 29/12/2015 00:00:00;1126,100960622579 30/12/2015 00:00:00;1122,079609304703 31/12/2015 00:00:00;1119,494597578260 04/01/2016 00:00:00;1101,903865797536 05/01/2016 00:00:00;1108,662985588389 06/01/2016 00:00:00;1098,033806253037 07/01/2016 00:00:00;1074,890093718066 08/01/2016 00:00:00;1067,157499263923 11/01/2016 00:00:00;1060,853986125113 12/01/2016 00:00:00;1073,307256810864 13/01/2016 00:00:00;1073,283750650652 14/01/2016 00:00:00;1055,465481902662 15/01/2016 00:00:00;1036,778350892781 18/01/2016 00:00:00;1025,696761210456 19/01/2016 00:00:00;1036,521581052050 20/01/2016 00:00:00;1005,725181689720 21/01/2016 00:00:00;1016,589955344706 22/01/2016 00:00:00;1056,552758344428 25/01/2016 00:00:00;1062,582787630572 26/01/2016 00:00:00;1066,183292114055 27/01/2016 00:00:00;1051,460178699832 28/01/2016 00:00:00;1049,004417559710 29/01/2016 00:00:00;1076,899104634778 01/02/2016 00:00:00;1079,130125574571 02/02/2016 00:00:00;1066,548203609699 03/02/2016 00:00:00;1070,772054171781 04/02/2016 00:00:00;1062,233391532461 05/02/2016 00:00:00;1043,689494943589 08/02/2016 00:00:00;1005,412343330863 09/02/2016 00:00:00;991,260036730629 10/02/2016 00:00:00;1016,315605826082 11/02/2016 00:00:00;990,726786501228 12/02/2016 00:00:00;1001,427949290374 15/02/2016 00:00:00;1025,366209994328 16/02/2016 00:00:00;1022,243486529321 17/02/2016 00:00:00;1044,254042326814 18/02/2016 00:00:00;1050,391147832847 19/02/2016 00:00:00;1058,764068736281 22/02/2016 00:00:00;1070,460547606703 23/02/2016 00:00:00;1059,459398268674 24/02/2016 00:00:00;1042,759902885341 25/02/2016 00:00:00;1057,274191034904 26/02/2016 00:00:00;1060,994490368873 29/02/2016 00:00:00;1067,404480420371 01/03/2016 00:00:00;1078,967047426243 02/03/2016 00:00:00;1078,650013916980 03/03/2016 00:00:00;1077,676139715557 04/03/2016 00:00:00;1082,533457988965 07/03/2016 00:00:00;1080,591103350927 08/03/2016 00:00:00;1068,020035505359 09/03/2016 00:00:00;1068,070843438056 10/03/2016 00:00:00;1074,102271107668 11/03/2016 00:00:00;1103,965149620100 14/03/2016 00:00:00;1123,943388109735 15/03/2016 00:00:00;1124,396264584530 16/03/2016 00:00:00;1135,747142969114 17/03/2016 00:00:00;1146,042441603890 18/03/2016 00:00:00;1142,002977890610 21/03/2016 00:00:00;1142,741191182711 22/03/2016 00:00:00;1137,846316324714 23/03/2016 00:00:00;1140,782655250249 24/03/2016 00:00:00;1127,699978824201 29/03/2016 00:00:00;1145,709027031136 30/03/2016 00:00:00;1156,075709812504 31/03/2016 00:00:00;1152,254926637855 01/04/2016 00:00:00;1143,425600006110 04/04/2016 00:00:00;1145,084748696890 05/04/2016 00:00:00;1141,003400069238 06/04/2016 00:00:00;1146,700614089828 07/04/2016 00:00:00;1142,611474468565 08/04/2016 00:00:00;1153,822847454723 11/04/2016 00:00:00;1154,864776318290 12/04/2016 00:00:00;1145,312352253844 13/04/2016 00:00:00;1153,125586821349 14/04/2016 00:00:00;1143,831930288303 15/04/2016 00:00:00;1140,665257628566 18/04/2016 00:00:00;1137,759150421831 19/04/2016 00:00:00;1144,487905314506 20/04/2016 00:00:00;1141,173936262731 21/04/2016 00:00:00;1121,882237466544 22/04/2016 00:00:00;1117,888187921153 25/04/2016 00:00:00;1124,573792695365 26/04/2016 00:00:00;1135,816129886902 27/04/2016 00:00:00;1132,859214747471 28/04/2016 00:00:00;1136,965268149737 29/04/2016 00:00:00;1132,826386030800 02/05/2016 00:00:00;1138,750870659901 03/05/2016 00:00:00;1133,469509247029 04/05/2016 00:00:00;1126,717048425074 06/05/2016 00:00:00;1131,311270837297 09/05/2016 00:00:00;1144,846091251562 10/05/2016 00:00:00;1145,776548975766 11/05/2016 00:00:00;1135,605373521260 12/05/2016 00:00:00;1127,988778305332 13/05/2016 00:00:00;1146,453033626176 17/05/2016 00:00:00;1149,748357565035 18/05/2016 00:00:00;1145,195820298117 19/05/2016 00:00:00;1131,614453691251 20/05/2016 00:00:00;1143,251268200342 23/05/2016 00:00:00;1144,033830225308 24/05/2016 00:00:00;1157,749508234859 25/05/2016 00:00:00;1155,645074293828 26/05/2016 00:00:00;1163,764088713158 27/05/2016 00:00:00;1171,712300580237 30/05/2016 00:00:00;1174,662024033258 31/05/2016 00:00:00;1170,706663097168 01/06/2016 00:00:00;1170,040100310416 02/06/2016 00:00:00;1164,639543354259 03/06/2016 00:00:00;1172,236428022247 06/06/2016 00:00:00;1174,531974370668 07/06/2016 00:00:00;1185,898168383719 08/06/2016 00:00:00;1185,301191821958 09/06/2016 00:00:00;1190,249471610521 10/06/2016 00:00:00;1167,135724435594 13/06/2016 00:00:00;1147,840163437446 14/06/2016 00:00:00;1123,406741806191 15/06/2016 00:00:00;1125,388051412286 16/06/2016 00:00:00;1113,459374296368 17/06/2016 00:00:00;1120,558967167008 20/06/2016 00:00:00;1149,319653147341 21/06/2016 00:00:00;1154,583168523564 22/06/2016 00:00:00;1161,290814484831 23/06/2016 00:00:00;1171,602560772787 24/06/2016 00:00:00;1121,361772457425 27/06/2016 00:00:00;1108,941263898655 28/06/2016 00:00:00;1130,679933996017 29/06/2016 00:00:00;1152,535535587239 30/06/2016 00:00:00;1156,298252553092 01/07/2016 00:00:00;1166,719871827875 04/07/2016 00:00:00;1161,425858374095 05/07/2016 00:00:00;1146,496050565259 06/07/2016 00:00:00;1128,953130181227 07/07/2016 00:00:00;1132,808406814771 08/07/2016 00:00:00;1155,471807923084 11/07/2016 00:00:00;1177,556810992863 12/07/2016 00:00:00;1171,759912207860 13/07/2016 00:00:00;1177,785280215775 15/07/2016 00:00:00;1179,084245278828 18/07/2016 00:00:00;1182,359325952235 19/07/2016 00:00:00;1187,383984114066 20/07/2016 00:00:00;1197,045681858138 21/07/2016 00:00:00;1192,211470206808 22/07/2016 00:00:00;1201,627984716033 25/07/2016 00:00:00;1209,778496058252 26/07/2016 00:00:00;1214,427854732956 27/07/2016 00:00:00;1219,422614124432 28/07/2016 00:00:00;1224,057789195382 29/07/2016 00:00:00;1235,523601383157 01/08/2016 00:00:00;1237,665525319086 02/08/2016 00:00:00;1227,519787125774 03/08/2016 00:00:00;1218,447874257052 04/08/2016 00:00:00;1227,290785185350 05/08/2016 00:00:00;1236,046064082942 08/08/2016 00:00:00;1231,191143038337 09/08/2016 00:00:00;1241,212491692624 10/08/2016 00:00:00;1241,591919740467 11/08/2016 00:00:00;1245,272598209489 12/08/2016 00:00:00;1250,430169390536 16/08/2016 00:00:00;1235,198976649348 17/08/2016 00:00:00;1224,577188769473 18/08/2016 00:00:00;1233,752249066434 19/08/2016 00:00:00;1233,795798723031 22/08/2016 00:00:00;1233,643374924942 23/08/2016 00:00:00;1241,835837771223 24/08/2016 00:00:00;1237,308138458296 25/08/2016 00:00:00;1235,642330798618 26/08/2016 00:00:00;1231,970508758231 29/08/2016 00:00:00;1236,514455955270 30/08/2016 00:00:00;1236,357903596463 31/08/2016 00:00:00;1236,977653831858 01/09/2016 00:00:00;1238,574208214990 02/09/2016 00:00:00;1249,708203982547 05/09/2016 00:00:00;1248,433743925040 06/09/2016 00:00:00;1251,578641756480 07/09/2016 00:00:00;1258,449432455763 08/09/2016 00:00:00;1248,028345898492 09/09/2016 00:00:00;1214,759138435661 12/09/2016 00:00:00;1208,469143003715 13/09/2016 00:00:00;1202,825467093069 14/09/2016 00:00:00;1200,082438034661 15/09/2016 00:00:00;1198,726605377213 16/09/2016 00:00:00;1200,099285225975 19/09/2016 00:00:00;1205,325909914500 20/09/2016 00:00:00;1212,365438885674 21/09/2016 00:00:00;1200,978801838104 22/09/2016 00:00:00;1224,267879664131 23/09/2016 00:00:00;1225,049109895317 26/09/2016 00:00:00;1219,980036410933 27/09/2016 00:00:00;1224,712765376247 28/09/2016 00:00:00;1225,108840846337 29/09/2016 00:00:00;1212,986587504537 30/09/2016 00:00:00;1216,808103165765 03/10/2016 00:00:00;1214,361198454278 04/10/2016 00:00:00;1198,846666586455 05/10/2016 00:00:00;1169,653746934913 06/10/2016 00:00:00;1152,434918567177 07/10/2016 00:00:00;1149,517624292692 10/10/2016 00:00:00;1156,273015060962 11/10/2016 00:00:00;1148,353969477658 12/10/2016 00:00:00;1140,593540533520 13/10/2016 00:00:00;1152,112890831239 14/10/2016 00:00:00;1158,279428979804 17/10/2016 00:00:00;1150,829041627585 18/10/2016 00:00:00;1168,856135640235 19/10/2016 00:00:00;1167,331897659342 20/10/2016 00:00:00;1177,794802541295 21/10/2016 00:00:00;1177,502806755091 24/10/2016 00:00:00;1184,288562421539 25/10/2016 00:00:00;1185,316574040108 26/10/2016 00:00:00;1162,600766846562 27/10/2016 00:00:00;1144,374170125710 28/10/2016 00:00:00;1142,559601100836 31/10/2016 00:00:00;1147,040687631472 02/11/2016 00:00:00;1129,429978944052 03/11/2016 00:00:00;1128,485071257338 04/11/2016 00:00:00;1118,435754933678 07/11/2016 00:00:00;1130,626928603579 08/11/2016 00:00:00;1131,047509079216 09/11/2016 00:00:00;1116,116635835356 10/11/2016 00:00:00;1076,812937577219 14/11/2016 00:00:00;1066,883083155599 15/11/2016 00:00:00;1084,307940021059 16/11/2016 00:00:00;1075,591882450279 17/11/2016 00:00:00;1083,318483832413 18/11/2016 00:00:00;1079,054879226006 21/11/2016 00:00:00;1075,251475960182 22/11/2016 00:00:00;1084,520161359857 23/11/2016 00:00:00;1088,039359833088 24/11/2016 00:00:00;1086,278795045982 25/11/2016 00:00:00;1093,333106928111 28/11/2016 00:00:00;1098,039200017832 29/11/2016 00:00:00;1100,676218291373 30/11/2016 00:00:00;1096,537935479638 01/12/2016 00:00:00;1075,940745830877 02/12/2016 00:00:00;1077,492019225499 05/12/2016 00:00:00;1073,797090563034 06/12/2016 00:00:00;1081,257932496424 07/12/2016 00:00:00;1091,387356215935 08/12/2016 00:00:00;1090,553786489206 09/12/2016 00:00:00;1109,910410232154 12/12/2016 00:00:00;1100,962620543703 13/12/2016 00:00:00;1115,398998757151 14/12/2016 00:00:00;1109,515533376466 15/12/2016 00:00:00;1095,815570533515 16/12/2016 00:00:00;1108,324909737392 19/12/2016 00:00:00;1122,062096216486 20/12/2016 00:00:00;1123,980944694311 21/12/2016 00:00:00;1130,668413979816 22/12/2016 00:00:00;1127,514260181607 23/12/2016 00:00:00;1132,649590406532 27/12/2016 00:00:00;1137,708409078813 28/12/2016 00:00:00;1129,178736047506 29/12/2016 00:00:00;1138,857414162269 30/12/2016 00:00:00;1148,104724271780 02/01/2017 00:00:00;1159,192040667357 03/01/2017 00:00:00;1140,285829580712 04/01/2017 00:00:00;1144,738082776017 05/01/2017 00:00:00;1150,462731748470 06/01/2017 00:00:00;1156,905683696016 09/01/2017 00:00:00;1147,099619506222 10/01/2017 00:00:00;1147,198771553123 11/01/2017 00:00:00;1144,572274450441 12/01/2017 00:00:00;1139,245698638747 13/01/2017 00:00:00;1137,009550292902 16/01/2017 00:00:00;1136,704902465790 17/01/2017 00:00:00;1130,797664566137 18/01/2017 00:00:00;1131,521627664795 19/01/2017 00:00:00;1117,272499656775 20/01/2017 00:00:00;1112,755920821910 23/01/2017 00:00:00;1117,592796060799 24/01/2017 00:00:00;1112,191107079929 25/01/2017 00:00:00;1109,868258959024 26/01/2017 00:00:00;1114,406079904676 27/01/2017 00:00:00;1113,097992054231 30/01/2017 00:00:00;1110,039660818474 31/01/2017 00:00:00;1116,378133544001 01/02/2017 00:00:00;1124,314092908308 02/02/2017 00:00:00;1118,567535928178 03/02/2017 00:00:00;1122,046447639572 06/02/2017 00:00:00;1115,403926394133 07/02/2017 00:00:00;1131,164240804005 08/02/2017 00:00:00;1144,904956536614 09/02/2017 00:00:00;1144,546970368625 10/02/2017 00:00:00;1141,877656095924 13/02/2017 00:00:00;1141,658509429471 14/02/2017 00:00:00;1151,406640589847 15/02/2017 00:00:00;1158,763602608418 16/02/2017 00:00:00;1159,215746596634 17/02/2017 00:00:00;1161,019394912514 20/02/2017 00:00:00;1159,972871360407 21/02/2017 00:00:00;1156,603766046151 22/02/2017 00:00:00;1156,448412301746 23/02/2017 00:00:00;1156,973938127225 24/02/2017 00:00:00;1153,400935185294 27/02/2017 00:00:00;1148,211400953533 28/02/2017 00:00:00;1150,898095135059 01/03/2017 00:00:00;1153,211620699506 02/03/2017 00:00:00;1149,250865998608 03/03/2017 00:00:00;1148,059709642023 06/03/2017 00:00:00;1146,026859616652 07/03/2017 00:00:00;1137,004755835293 08/03/2017 00:00:00;1134,752759143469 09/03/2017 00:00:00;1139,223191323867 10/03/2017 00:00:00;1128,506579726876 13/03/2017 00:00:00;1131,088927865760 14/03/2017 00:00:00;1130,018298846240 15/03/2017 00:00:00;1130,344455142894 16/03/2017 00:00:00;1147,179993260826 17/03/2017 00:00:00;1155,457291370875 20/03/2017 00:00:00;1154,124365566438 21/03/2017 00:00:00;1150,214019260103 22/03/2017 00:00:00;1141,652050229638 23/03/2017 00:00:00;1146,379318840456 24/03/2017 00:00:00;1147,693133404153 27/03/2017 00:00:00;1143,638820190229 28/03/2017 00:00:00;1141,143504774850 29/03/2017 00:00:00;1148,542218528415 30/03/2017 00:00:00;1144,623881459401 31/03/2017 00:00:00;1161,702538531821 03/04/2017 00:00:00;1159,238853218710 04/04/2017 00:00:00;1165,861131198697 05/04/2017 00:00:00;1171,897819453739 06/04/2017 00:00:00;1179,539385803038 07/04/2017 00:00:00;1188,986598158885 10/04/2017 00:00:00;1185,470729170103 11/04/2017 00:00:00;1188,318770168042 12/04/2017 00:00:00;1192,631384785543 13/04/2017 00:00:00;1193,240946798523 18/04/2017 00:00:00;1189,714889587327 19/04/2017 00:00:00;1183,774822971003 20/04/2017 00:00:00;1174,882435903789 21/04/2017 00:00:00;1166,400973807308 24/04/2017 00:00:00;1185,385694137268 25/04/2017 00:00:00;1200,770775649702 26/04/2017 00:00:00;1200,546634756574 27/04/2017 00:00:00;1202,352413942502 28/04/2017 00:00:00;1193,936942227806 02/05/2017 00:00:00;1205,964172083423 03/05/2017 00:00:00;1209,556219676404 04/05/2017 00:00:00;1211,363796783934 05/05/2017 00:00:00;1221,658496111509 09/05/2017 00:00:00;1240,458629823599 10/05/2017 00:00:00;1238,015787083141 11/05/2017 00:00:00;1246,446507836615 12/05/2017 00:00:00;1253,083635317245 15/05/2017 00:00:00;1252,677970931941 16/05/2017 00:00:00;1253,006857405844 17/05/2017 00:00:00;1245,430482362063 18/05/2017 00:00:00;1231,612722359297 19/05/2017 00:00:00;1232,601046523229 22/05/2017 00:00:00;1247,516204600488 23/05/2017 00:00:00;1239,555673640946 24/05/2017 00:00:00;1246,135400809670 26/05/2017 00:00:00;1254,172976039369 29/05/2017 00:00:00;1251,623722975911 30/05/2017 00:00:00;1253,917870940863 31/05/2017 00:00:00;1255,139725144071 01/06/2017 00:00:00;1268,746861960574 02/06/2017 00:00:00;1283,942695576909 06/06/2017 00:00:00;1277,066444523129 07/06/2017 00:00:00;1279,855353877248 08/06/2017 00:00:00;1271,762309436624 09/06/2017 00:00:00;1278,110570846432 12/06/2017 00:00:00;1268,696520155700 13/06/2017 00:00:00;1275,363413227307 14/06/2017 00:00:00;1283,064310989492 15/06/2017 00:00:00;1277,558875273181 16/06/2017 00:00:00;1282,271693921489 19/06/2017 00:00:00;1281,798773950310 20/06/2017 00:00:00;1278,382389956873 21/06/2017 00:00:00;1271,922257869568 22/06/2017 00:00:00;1271,785216289634 23/06/2017 00:00:00;1277,448669337909 26/06/2017 00:00:00;1278,885874595298 27/06/2017 00:00:00;1268,686465112662 28/06/2017 00:00:00;1254,649758212509 29/06/2017 00:00:00;1242,753843223573 30/06/2017 00:00:00;1244,732955369931 03/07/2017 00:00:00;1242,344050277552 04/07/2017 00:00:00;1239,646501976722 05/07/2017 00:00:00;1238,926867207848 06/07/2017 00:00:00;1225,167706131389 07/07/2017 00:00:00;1225,918305105641 10/07/2017 00:00:00;1234,703749132344 11/07/2017 00:00:00;1225,517235408877 12/07/2017 00:00:00;1241,934656869664 13/07/2017 00:00:00;1247,363714212708 17/07/2017 00:00:00;1251,684119823820 18/07/2017 00:00:00;1252,842047925601 19/07/2017 00:00:00;1253,394009857607 20/07/2017 00:00:00;1254,058108825866 21/07/2017 00:00:00;1250,728890735313 24/07/2017 00:00:00;1248,752641945581 25/07/2017 00:00:00;1253,722030665553 26/07/2017 00:00:00;1252,219034795446 27/07/2017 00:00:00;1260,478819817291 28/07/2017 00:00:00;1247,631870890254 31/07/2017 00:00:00;1241,712713436273 01/08/2017 00:00:00;1254,410767818736 02/08/2017 00:00:00;1262,505743360342 03/08/2017 00:00:00;1263,590622573304 04/08/2017 00:00:00;1269,254142211268 07/08/2017 00:00:00;1268,730214538325 08/08/2017 00:00:00;1267,100565079766 09/08/2017 00:00:00;1266,042787870220 10/08/2017 00:00:00;1260,343309800204 11/08/2017 00:00:00;1243,967506895033 14/08/2017 00:00:00;1262,462659831567 16/08/2017 00:00:00;1267,152438447486 17/08/2017 00:00:00;1266,870963832141 18/08/2017 00:00:00;1255,482395683590 21/08/2017 00:00:00;1255,884797174134 22/08/2017 00:00:00;1259,325086865916 23/08/2017 00:00:00;1256,282870334893 24/08/2017 00:00:00;1256,190377256891 25/08/2017 00:00:00;1250,901224850408 28/08/2017 00:00:00;1254,043259325221 29/08/2017 00:00:00;1250,276879926473 30/08/2017 00:00:00;1262,117725242618 31/08/2017 00:00:00;1272,855578950395 01/09/2017 00:00:00;1269,523697272283 04/09/2017 00:00:00;1266,924035814262 05/09/2017 00:00:00;1257,794189916123 06/09/2017 00:00:00;1264,316716542008 07/09/2017 00:00:00;1272,580496945193 08/09/2017 00:00:00;1275,687505243599 11/09/2017 00:00:00;1285,715379687406 12/09/2017 00:00:00;1284,006488498954 13/09/2017 00:00:00;1281,749031452633 14/09/2017 00:00:00;1281,174628795438 15/09/2017 00:00:00;1281,090925556383 18/09/2017 00:00:00;1279,117273764521 19/09/2017 00:00:00;1272,140405690683 20/09/2017 00:00:00;1269,228438591317 21/09/2017 00:00:00;1265,378422543203 22/09/2017 00:00:00;1267,028448446592 25/09/2017 00:00:00;1269,105780384204 26/09/2017 00:00:00;1276,184131144057 27/09/2017 00:00:00;1269,002566366276 28/09/2017 00:00:00;1267,930538963287 29/09/2017 00:00:00;1281,434261992795 02/10/2017 00:00:00;1277,789408776447 03/10/2017 00:00:00;1278,737379588854 04/10/2017 00:00:00;1271,769301353962 05/10/2017 00:00:00;1273,229147105606 06/10/2017 00:00:00;1264,903171932908 09/10/2017 00:00:00;1267,502899980617 10/10/2017 00:00:00;1268,205754147866 11/10/2017 00:00:00;1274,881770006865 12/10/2017 00:00:00;1283,903407660402 13/10/2017 00:00:00;1280,431154917906 16/10/2017 00:00:00;1287,872885610557 17/10/2017 00:00:00;1284,899522817946 18/10/2017 00:00:00;1291,097025171890 19/10/2017 00:00:00;1280,857861644929 20/10/2017 00:00:00;1269,427208812939 23/10/2017 00:00:00;1261,218564672235 24/10/2017 00:00:00;1257,505323845298 25/10/2017 00:00:00;1247,538645325670 26/10/2017 00:00:00;1263,717209572063 27/10/2017 00:00:00;1272,453976536117 30/10/2017 00:00:00;1280,793402825990 31/10/2017 00:00:00;1289,491214821987 02/11/2017 00:00:00;1288,211893717184 03/11/2017 00:00:00;1297,433699975814 06/11/2017 00:00:00;1296,796902780039 07/11/2017 00:00:00;1297,930059517516 08/11/2017 00:00:00;1304,879492639492 09/11/2017 00:00:00;1299,993008082308 10/11/2017 00:00:00;1295,525772206981 13/11/2017 00:00:00;1295,469170971343 14/11/2017 00:00:00;1298,325335911338 15/11/2017 00:00:00;1297,313638766571 16/11/2017 00:00:00;1309,718298979361 17/11/2017 00:00:00;1304,498666208180 20/11/2017 00:00:00;1301,111981216031 21/11/2017 00:00:00;1307,852322714591 22/11/2017 00:00:00;1303,158282358577 23/11/2017 00:00:00;1306,676748345228 24/11/2017 00:00:00;1305,043569633153 27/11/2017 00:00:00;1307,376073258961 28/11/2017 00:00:00;1309,315897488818 29/11/2017 00:00:00;1301,188559358365 30/11/2017 00:00:00;1308,412275409275 01/12/2017 00:00:00;1302,820006738526 04/12/2017 00:00:00;1312,995510522816 05/12/2017 00:00:00;1327,155474937282 06/12/2017 00:00:00;1330,931043713109 07/12/2017 00:00:00;1337,653139636886 08/12/2017 00:00:00;1342,138554497306 11/12/2017 00:00:00;1339,717087047013 12/12/2017 00:00:00;1331,585620355843 13/12/2017 00:00:00;1325,053504814744 14/12/2017 00:00:00;1322,966051244405 15/12/2017 00:00:00;1332,125929092277 18/12/2017 00:00:00;1357,266133682430 19/12/2017 00:00:00;1360,202539197654 20/12/2017 00:00:00;1350,239256752163 21/12/2017 00:00:00;1350,401469234534 22/12/2017 00:00:00;1342,474832426686 27/12/2017 00:00:00;1351,065901151238 28/12/2017 00:00:00;1352,233884296055 29/12/2017 00:00:00;1353,946371327713 02/01/2018 00:00:00;1348,606544167911 03/01/2018 00:00:00;1362,212948497835 04/01/2018 00:00:00;1362,346061286118 05/01/2018 00:00:00;1370,215031423304 08/01/2018 00:00:00;1378,793381517260 09/01/2018 00:00:00;1378,521029689306 10/01/2018 00:00:00;1358,620567956408 11/01/2018 00:00:00;1342,346447506319 12/01/2018 00:00:00;1347,752398227284 15/01/2018 00:00:00;1343,515029958338 16/01/2018 00:00:00;1358,233282325264 17/01/2018 00:00:00;1361,643140529179 18/01/2018 00:00:00;1356,604298763595 19/01/2018 00:00:00;1363,727264615069 22/01/2018 00:00:00;1362,130443873180 23/01/2018 00:00:00;1369,891405534830 24/01/2018 00:00:00;1362,301845732630 25/01/2018 00:00:00;1350,674287190308 26/01/2018 00:00:00;1360,881421076866 29/01/2018 00:00:00;1348,313882484815 30/01/2018 00:00:00;1346,829398548246 31/01/2018 00:00:00;1357,903729954471 01/02/2018 00:00:00;1339,262878778435 02/02/2018 00:00:00;1322,105579283323 05/02/2018 00:00:00;1297,000067921131 06/02/2018 00:00:00;1269,395112582843 07/02/2018 00:00:00;1298,432412131224 08/02/2018 00:00:00;1270,146310864296 09/02/2018 00:00:00;1266,979105487046 12/02/2018 00:00:00;1278,795046259510 13/02/2018 00:00:00;1271,098809775554 14/02/2018 00:00:00;1276,839307093986 15/02/2018 00:00:00;1271,530044601428 16/02/2018 00:00:00;1294,171937240198 19/02/2018 00:00:00;1285,762392007823 20/02/2018 00:00:00;1290,546861161480 21/02/2018 00:00:00;1293,010280115834 22/02/2018 00:00:00;1294,353593911753 23/02/2018 00:00:00;1312,575262995620 26/02/2018 00:00:00;1311,786907667712 27/02/2018 00:00:00;1293,945199349200 28/02/2018 00:00:00;1289,868245641021 01/03/2018 00:00:00;1285,699597931108 02/03/2018 00:00:00;1277,737934946853 05/03/2018 00:00:00;1290,574029754585 06/03/2018 00:00:00;1290,505508964619 07/03/2018 00:00:00;1307,490807293080 08/03/2018 00:00:00;1326,126730832130 09/03/2018 00:00:00;1315,550756658278 12/03/2018 00:00:00;1315,102075333889 13/03/2018 00:00:00;1311,432317573860 14/03/2018 00:00:00;1315,567936798036 15/03/2018 00:00:00;1322,432068528420 16/03/2018 00:00:00;1314,996663856223 19/03/2018 00:00:00;1313,828880480473 20/03/2018 00:00:00;1318,811387369174 21/03/2018 00:00:00;1311,499772928803 22/03/2018 00:00:00;1311,358602788152 23/03/2018 00:00:00;1300,472453843002 26/03/2018 00:00:00;1293,141328623758 27/03/2018 00:00:00;1306,616085138556 28/03/2018 00:00:00;1318,047004329302 29/03/2018 00:00:00;1328,954195616171 03/04/2018 00:00:00;1332,001206604801 04/04/2018 00:00:00;1332,735357925873 05/04/2018 00:00:00;1338,386158933240 06/04/2018 00:00:00;1338,277884098949 09/04/2018 00:00:00;1338,854883754014 10/04/2018 00:00:00;1336,848802783616 11/04/2018 00:00:00;1331,621245839445 12/04/2018 00:00:00;1332,748942222426 13/04/2018 00:00:00;1344,661770992365 16/04/2018 00:00:00;1341,186388534487 17/04/2018 00:00:00;1353,177726547740 18/04/2018 00:00:00;1352,772195341814 19/04/2018 00:00:00;1347,547568343958 20/04/2018 00:00:00;1347,088032900265 23/04/2018 00:00:00;1343,833861389199 24/04/2018 00:00:00;1345,468305305365 25/04/2018 00:00:00;1343,416077680500 26/04/2018 00:00:00;1357,287109434455 27/04/2018 00:00:00;1366,734721328436 30/04/2018 00:00:00;1379,395885023201 02/05/2018 00:00:00;1380,350914342641 03/05/2018 00:00:00;1379,034769139829 04/05/2018 00:00:00;1380,845409373052 07/05/2018 00:00:00;1392,181305077615 09/05/2018 00:00:00;1392,886689653045 11/05/2018 00:00:00;1395,865179851708 14/05/2018 00:00:00;1393,300477980405 15/05/2018 00:00:00;1385,575874288941 16/05/2018 00:00:00;1378,043515029580 17/05/2018 00:00:00;1380,777954018109 18/05/2018 00:00:00;1384,179555100590 22/05/2018 00:00:00;1385,118935843118 23/05/2018 00:00:00;1379,732695670092 24/05/2018 00:00:00;1372,117498837633 25/05/2018 00:00:00;1384,848048988322 28/05/2018 00:00:00;1382,623220889604 29/05/2018 00:00:00;1370,272231966137 30/05/2018 00:00:00;1382,749874478056 31/05/2018 00:00:00;1388,089035740968 01/06/2018 00:00:00;1381,170500234682 04/06/2018 00:00:00;1397,423445163672 05/06/2018 00:00:00;1402,777655696295 06/06/2018 00:00:00;1405,129203973153 07/06/2018 00:00:00;1395,067834915786 08/06/2018 00:00:00;1399,489789802602 11/06/2018 00:00:00;1399,003218945180 12/06/2018 00:00:00;1401,268067446978 13/06/2018 00:00:00;1402,266646423015 14/06/2018 00:00:00;1409,659433694260 15/06/2018 00:00:00;1417,268304506266 18/06/2018 00:00:00;1409,387614583819 19/06/2018 00:00:00;1398,460646159320 20/06/2018 00:00:00;1407,888747274429 21/06/2018 00:00:00;1403,879581869638 22/06/2018 00:00:00;1413,534753824189 25/06/2018 00:00:00;1405,110558860236 26/06/2018 00:00:00;1400,611226754818 27/06/2018 00:00:00;1400,578065089703 28/06/2018 00:00:00;1395,103460399393 29/06/2018 00:00:00;1406,166737917246 02/07/2018 00:00:00;1403,085433238788 03/07/2018 00:00:00;1407,355896583161 04/07/2018 00:00:00;1411,914826460221 05/07/2018 00:00:00;1403,693663457988 06/07/2018 00:00:00;1413,529493238758 09/07/2018 00:00:00;1410,771281731262 10/07/2018 00:00:00;1416,065095415974 11/07/2018 00:00:00;1407,941952435928 12/07/2018 00:00:00;1406,352789508273 13/07/2018 00:00:00;1410,166713944956 16/07/2018 00:00:00;1411,186268673023 17/07/2018 00:00:00;1412,062788749148 18/07/2018 00:00:00;1417,646533939706 19/07/2018 00:00:00;1412,953692198094 20/07/2018 00:00:00;1411,721849541539 23/07/2018 00:00:00;1404,590293620186 24/07/2018 00:00:00;1408,300138372984 25/07/2018 00:00:00;1417,454955404493 26/07/2018 00:00:00;1424,629994392754 27/07/2018 00:00:00;1426,417661183277 30/07/2018 00:00:00;1420,473932134059 31/07/2018 00:00:00;1418,725220311593 01/08/2018 00:00:00;1411,739695578187 02/08/2018 00:00:00;1417,151306422716 03/08/2018 00:00:00;1430,779618760316 06/08/2018 00:00:00;1426,498168117261 07/08/2018 00:00:00;1419,595347777575 08/08/2018 00:00:00;1420,399218503016 09/08/2018 00:00:00;1425,860505255529 10/08/2018 00:00:00;1420,646133069777 13/08/2018 00:00:00;1421,986583509068 14/08/2018 00:00:00;1412,439952747565 16/08/2018 00:00:00;1423,027646706678 17/08/2018 00:00:00;1424,042140618383 20/08/2018 00:00:00;1425,282173806683 21/08/2018 00:00:00;1427,343324449872 22/08/2018 00:00:00;1438,288138911019 23/08/2018 00:00:00;1445,791997783493 24/08/2018 00:00:00;1443,141395213399 27/08/2018 00:00:00;1453,651379005465 28/08/2018 00:00:00;1456,605430788270 29/08/2018 00:00:00;1466,639631252531 30/08/2018 00:00:00;1453,383155738229 31/08/2018 00:00:00;1447,678350493093 03/09/2018 00:00:00;1434,741039358102 04/09/2018 00:00:00;1432,386028417417 05/09/2018 00:00:00;1432,374175452777 06/09/2018 00:00:00;1425,878417881864 07/09/2018 00:00:00;1425,789387467690 10/09/2018 00:00:00;1423,494040888336 11/09/2018 00:00:00;1423,148773350943 12/09/2018 00:00:00;1432,493770534196 13/09/2018 00:00:00;1425,793516028407 14/09/2018 00:00:00;1422,193411083058 17/09/2018 00:00:00;1421,222333648572 18/09/2018 00:00:00;1426,611237409157 19/09/2018 00:00:00;1413,982969020751 20/09/2018 00:00:00;1415,820511488324 21/09/2018 00:00:00;1410,560392186239 24/09/2018 00:00:00;1406,241717907040 25/09/2018 00:00:00;1400,303249443252 26/09/2018 00:00:00;1404,560328260139 27/09/2018 00:00:00;1405,343822540750 28/09/2018 00:00:00;1402,394764984619 01/10/2018 00:00:00;1402,498644899438 02/10/2018 00:00:00;1386,499340095795 03/10/2018 00:00:00;1387,391308979765 04/10/2018 00:00:00;1355,575288299680 05/10/2018 00:00:00;1352,748089874394 08/10/2018 00:00:00;1352,314857357849 09/10/2018 00:00:00;1362,713702958998 10/10/2018 00:00:00;1342,296039111745 11/10/2018 00:00:00;1319,601007901164 12/10/2018 00:00:00;1305,717590465057 15/10/2018 00:00:00;1302,108495911695 16/10/2018 00:00:00;1335,908023657611 17/10/2018 00:00:00;1356,770306858225 18/10/2018 00:00:00;1362,226333025308 19/10/2018 00:00:00;1362,207887681459 22/10/2018 00:00:00;1360,523767857309 23/10/2018 00:00:00;1334,915304574205 24/10/2018 00:00:00;1333,835552767294 25/10/2018 00:00:00;1342,397255439003 26/10/2018 00:00:00;1339,815440017631 29/10/2018 00:00:00;1339,344317968053 30/10/2018 00:00:00;1343,115025696585 31/10/2018 00:00:00;1347,217882793779 02/11/2018 00:00:00;1344,589854128250 05/11/2018 00:00:00;1336,198154932523 06/11/2018 00:00:00;1345,462578592103 07/11/2018 00:00:00;1365,322953332231 08/11/2018 00:00:00;1367,321842616218 09/11/2018 00:00:00;1371,110196612331 12/11/2018 00:00:00;1365,879576542467 13/11/2018 00:00:00;1368,997838498311 14/11/2018 00:00:00;1373,752875009437 15/11/2018 00:00:00;1356,693995074646 16/11/2018 00:00:00;1351,226315711990 19/11/2018 00:00:00;1341,001335788785 20/11/2018 00:00:00;1318,758781514865 21/11/2018 00:00:00;1333,601223651750 22/11/2018 00:00:00;1326,869205864314 23/11/2018 00:00:00;1336,843808556932 26/11/2018 00:00:00;1344,027837153206 27/11/2018 00:00:00;1350,473719047068 28/11/2018 00:00:00;1350,103680145372 29/11/2018 00:00:00;1346,432257643119 30/11/2018 00:00:00;1335,366183358328 03/12/2018 00:00:00;1318,895024018530 04/12/2018 00:00:00;1311,209375295123 05/12/2018 00:00:00;1314,456421709467 06/12/2018 00:00:00;1303,978800506247 07/12/2018 00:00:00;1314,648932500326 10/12/2018 00:00:00;1304,655551515414 11/12/2018 00:00:00;1301,913521302341 12/12/2018 00:00:00;1320,021255428353 13/12/2018 00:00:00;1312,473513950836 14/12/2018 00:00:00;1312,991848089904 17/12/2018 00:00:00;1299,199458758642 18/12/2018 00:00:00;1289,706499286461 19/12/2018 00:00:00;1299,118552286523 20/12/2018 00:00:00;1287,078004493109 21/12/2018 00:00:00;1279,108950053377 24/12/2018 00:00:00;1273,917551310325 27/12/2018 00:00:00;1243,200193908824 28/12/2018 00:00:00;1248,081417880577 31/12/2018 00:00:00;1256,755457357606 02/01/2019 00:00:00;1250,957759496335 03/01/2019 00:00:00;1254,518443345804 04/01/2019 00:00:00;1272,610062767081 07/01/2019 00:00:00;1275,736115716537 08/01/2019 00:00:00;1295,138286806752 09/01/2019 00:00:00;1294,344071586213 10/01/2019 00:00:00;1291,578668392306 11/01/2019 00:00:00;1306,425105910531 14/01/2019 00:00:00;1303,297920936362 15/01/2019 00:00:00;1303,107541015550 16/01/2019 00:00:00;1313,291701459408 17/01/2019 00:00:00;1316,222979568579 18/01/2019 00:00:00;1329,349472009980 21/01/2019 00:00:00;1333,932773713210 22/01/2019 00:00:00;1330,404918580411 23/01/2019 00:00:00;1343,320921014926 24/01/2019 00:00:00;1346,145522442342 25/01/2019 00:00:00;1356,065854538436 28/01/2019 00:00:00;1364,136990971384 29/01/2019 00:00:00;1380,430089482833 30/01/2019 00:00:00;1391,377567531539 31/01/2019 00:00:00;1383,800859539313 01/02/2019 00:00:00;1382,790627367704 04/02/2019 00:00:00;1385,738219950677 05/02/2019 00:00:00;1386,542090676118 06/02/2019 00:00:00;1386,307095663686 07/02/2019 00:00:00;1384,730917725383 08/02/2019 00:00:00;1372,556990784929 11/02/2019 00:00:00;1381,617183868389 12/02/2019 00:00:00;1376,427982585074 13/02/2019 00:00:00;1370,185731960131 14/02/2019 00:00:00;1367,404147471801 15/02/2019 00:00:00;1367,610841866414 18/02/2019 00:00:00;1373,330363432814 19/02/2019 00:00:00;1370,113215788825 20/02/2019 00:00:00;1362,562943903127 21/02/2019 00:00:00;1366,744909550837 22/02/2019 00:00:00;1363,860377403334 25/02/2019 00:00:00;1358,292746917510 26/02/2019 00:00:00;1362,979329228357 27/02/2019 00:00:00;1355,767665911154 28/02/2019 00:00:00;1358,697012919345 01/03/2019 00:00:00;1358,566430539243 04/03/2019 00:00:00;1358,030916260416 05/03/2019 00:00:00;1363,869899728858 06/03/2019 00:00:00;1358,324044071333 07/03/2019 00:00:00;1373,044227539240 08/03/2019 00:00:00;1390,038049347891 11/03/2019 00:00:00;1394,218616612132 12/03/2019 00:00:00;1398,555003748601 13/03/2019 00:00:00;1400,894898829886 14/03/2019 00:00:00;1415,829834044774 15/03/2019 00:00:00;1414,357669200667 18/03/2019 00:00:00;1419,723666108240 19/03/2019 00:00:00;1423,488314175074 20/03/2019 00:00:00;1415,977729744012 21/03/2019 00:00:00;1425,402767733427 22/03/2019 00:00:00;1421,950425307938 25/03/2019 00:00:00;1417,820333027948 26/03/2019 00:00:00;1428,591814528663 27/03/2019 00:00:00;1427,902677837345 28/03/2019 00:00:00;1421,243575759349 29/03/2019 00:00:00;1423,098298366681 01/04/2019 00:00:00;1427,641846025586 02/04/2019 00:00:00;1432,775378328909 03/04/2019 00:00:00;1442,514120343137 04/04/2019 00:00:00;1434,945469703279 05/04/2019 00:00:00;1427,464118145682 08/04/2019 00:00:00;1410,142142349707 09/04/2019 00:00:00;1396,947661835851 10/04/2019 00:00:00;1416,842996162697 11/04/2019 00:00:00;1420,200115332935 12/04/2019 00:00:00;1411,331966912512 15/04/2019 00:00:00;1406,863532422783 16/04/2019 00:00:00;1411,537129744278 17/04/2019 00:00:00;1401,069563584095 18/04/2019 00:00:00;1403,946571096743 23/04/2019 00:00:00;1407,515645247024 24/04/2019 00:00:00;1427,835355661779 25/04/2019 00:00:00;1417,584339170180 26/04/2019 00:00:00;1415,167532998115 29/04/2019 00:00:00;1415,258960641093 30/04/2019 00:00:00;1413,101721076697 02/05/2019 00:00:00;1423,359596306262 03/05/2019 00:00:00;1417,604316076875 06/05/2019 00:00:00;1414,856425971171 07/05/2019 00:00:00;1431,920899439836 09/05/2019 00:00:00;1428,197470390485 10/05/2019 00:00:00;1436,344718837944 13/05/2019 00:00:00;1434,772003563469 14/05/2019 00:00:00;1432,388159287452 15/05/2019 00:00:00;1444,021644312094 16/05/2019 00:00:00;1451,920380040256 17/05/2019 00:00:00;1443,261523012316 20/05/2019 00:00:00;1440,928020541173 21/05/2019 00:00:00;1450,406197102399 22/05/2019 00:00:00;1438,731826008720 23/05/2019 00:00:00;1427,049464152363 24/05/2019 00:00:00;1444,359387214631 27/05/2019 00:00:00;1446,727183375601 28/05/2019 00:00:00;1435,110279183517 29/05/2019 00:00:00;1428,221509268208 31/05/2019 00:00:00;1430,120314249649 03/06/2019 00:00:00;1434,130278730707 04/06/2019 00:00:00;1434,095319143990 05/06/2019 00:00:00;1448,641503754576 06/06/2019 00:00:00;1418,120918884028 07/06/2019 00:00:00;1408,871144956025 11/06/2019 00:00:00;1418,113660607928 12/06/2019 00:00:00;1414,185335085567 13/06/2019 00:00:00;1426,490976430835 14/06/2019 00:00:00;1423,619495862372 17/06/2019 00:00:00;1426,920213566039 18/06/2019 00:00:00;1430,812447476970 19/06/2019 00:00:00;1415,613683914320 20/06/2019 00:00:00;1401,191622484004 21/06/2019 00:00:00;1396,614913159984 24/06/2019 00:00:00;1389,523577410779 25/06/2019 00:00:00;1387,266919440726 26/06/2019 00:00:00;1367,911893850314 27/06/2019 00:00:00;1357,349437383326 28/06/2019 00:00:00;1378,457636305366 01/07/2019 00:00:00;1390,877279198178 02/07/2019 00:00:00;1395,554738721634 03/07/2019 00:00:00;1419,159651442522 04/07/2019 00:00:00;1433,163063498182 05/07/2019 00:00:00;1422,736316817348 08/07/2019 00:00:00;1427,168260157512 09/07/2019 00:00:00;1437,346627298427 10/07/2019 00:00:00;1426,029376706781 11/07/2019 00:00:00;1420,305793169352 12/07/2019 00:00:00;1421,696652003206 15/07/2019 00:00:00;1422,339375681301 16/07/2019 00:00:00;1409,221739668535 17/07/2019 00:00:00;1415,466986829482 18/07/2019 00:00:00;1415,704845198540 19/07/2019 00:00:00;1421,771898351760 22/07/2019 00:00:00;1416,577569662393 23/07/2019 00:00:00;1423,059276808930 24/07/2019 00:00:00;1431,641289335779 25/07/2019 00:00:00;1429,745947018166 26/07/2019 00:00:00;1421,785149699868 29/07/2019 00:00:00;1435,099758012654 30/07/2019 00:00:00;1421,118320554360 31/07/2019 00:00:00;1408,271305037635 01/08/2019 00:00:00;1420,553639991757 02/08/2019 00:00:00;1423,471933111576 05/08/2019 00:00:00;1404,504193152308 06/08/2019 00:00:00;1396,971700713569 07/08/2019 00:00:00;1404,428014548108 08/08/2019 00:00:00;1409,158879002131 09/08/2019 00:00:00;1413,007896204910 12/08/2019 00:00:00;1411,723780642500 13/08/2019 00:00:00;1400,088164747811 14/08/2019 00:00:00;1394,629341813791 16/08/2019 00:00:00;1407,928234959977 19/08/2019 00:00:00;1416,623982675615 20/08/2019 00:00:00;1398,196817811537 21/08/2019 00:00:00;1411,665115126503 22/08/2019 00:00:00;1407,040727585169 23/08/2019 00:00:00;1408,312590644805 26/08/2019 00:00:00;1404,803114266166 27/08/2019 00:00:00;1417,681227167648 28/08/2019 00:00:00;1414,098102592991 29/08/2019 00:00:00;1404,506390612044 30/08/2019 00:00:00;1436,200885109728 02/09/2019 00:00:00;1426,366120763981 03/09/2019 00:00:00;1420,832251250474 04/09/2019 00:00:00;1423,230612078689 05/09/2019 00:00:00;1417,035040825726 06/09/2019 00:00:00;1414,216698829075 09/09/2019 00:00:00;1400,433032747070 10/09/2019 00:00:00;1402,175085600637 11/09/2019 00:00:00;1412,542101330450 12/09/2019 00:00:00;1405,962840289549 13/09/2019 00:00:00;1408,479064867269 16/09/2019 00:00:00;1398,536491815054 17/09/2019 00:00:00;1418,512466255262 18/09/2019 00:00:00;1432,410133884811 19/09/2019 00:00:00;1440,555051693156 20/09/2019 00:00:00;1446,773063671307 23/09/2019 00:00:00;1439,773488513525 24/09/2019 00:00:00;1441,354194550679 25/09/2019 00:00:00;1443,595670071642 26/09/2019 00:00:00;1465,996774395038 27/09/2019 00:00:00;1463,777273471440 30/09/2019 00:00:00;1473,338021247008 01/10/2019 00:00:00;1468,482500895203 02/10/2019 00:00:00;1447,238991725143 03/10/2019 00:00:00;1450,144299855610 04/10/2019 00:00:00;1467,786172517474 07/10/2019 00:00:00;1476,257779339985 08/10/2019 00:00:00;1470,919417153341 09/10/2019 00:00:00;1482,079982206802 10/10/2019 00:00:00;1481,021339331300 11/10/2019 00:00:00;1488,400742075059 14/10/2019 00:00:00;1488,705056953726 15/10/2019 00:00:00;1504,074489889248 16/10/2019 00:00:00;1504,949944530349 17/10/2019 00:00:00;1515,491824783440 18/10/2019 00:00:00;1511,215767905193 21/10/2019 00:00:00;1505,007278252566 22/10/2019 00:00:00;1510,512114661675 23/10/2019 00:00:00;1515,101542616292 24/10/2019 00:00:00;1504,229710454274 25/10/2019 00:00:00;1502,726581404789 28/10/2019 00:00:00;1503,381224637212 29/10/2019 00:00:00;1508,129602179439 30/10/2019 00:00:00;1518,337801501020 31/10/2019 00:00:00;1522,326124333158 04/11/2019 00:00:00;1528,652078197156 05/11/2019 00:00:00;1524,146553250662 06/11/2019 00:00:00;1528,157183628611 07/11/2019 00:00:00;1521,383347516491 08/11/2019 00:00:00;1516,475487669143 12/11/2019 00:00:00;1512,868124447695 13/11/2019 00:00:00;1519,151460910741 14/11/2019 00:00:00;1528,141601641387 15/11/2019 00:00:00;1530,357972849603 18/11/2019 00:00:00;1551,155664051901 19/11/2019 00:00:00;1552,501974383823 20/11/2019 00:00:00;1536,023157229791 21/11/2019 00:00:00;1523,226350338561 22/11/2019 00:00:00;1521,176320173432 25/11/2019 00:00:00;1526,134455235965 26/11/2019 00:00:00;1541,934057562338 27/11/2019 00:00:00;1540,382717578027 28/11/2019 00:00:00;1540,968373892660 29/11/2019 00:00:00;1539,683525843672 02/12/2019 00:00:00;1522,535748674085 03/12/2019 00:00:00;1521,373891780654 04/12/2019 00:00:00;1522,083671275558 05/12/2019 00:00:00;1520,353804335074 06/12/2019 00:00:00;1533,622798710905 09/12/2019 00:00:00;1534,539206010733 10/12/2019 00:00:00;1541,448751909006 11/12/2019 00:00:00;1531,260662673498 12/12/2019 00:00:00;1515,916733588858 13/12/2019 00:00:00;1516,571510000659 16/12/2019 00:00:00;1529,495303428786 17/12/2019 00:00:00;1528,611192128116 18/12/2019 00:00:00;1533,577317953327 19/12/2019 00:00:00;1541,150962819859 20/12/2019 00:00:00;1547,922534882553 23/12/2019 00:00:00;1550,420314116424 24/12/2019 00:00:00;1552,772661469550 27/12/2019 00:00:00;1567,422725994954 30/12/2019 00:00:00;1559,848481821221 31/12/2019 00:00:00;1560,368147754069 02/01/2020 00:00:00;1569,519768480507 03/01/2020 00:00:00;1579,956570204377 06/01/2020 00:00:00;1567,536194824986 07/01/2020 00:00:00;1572,322861438380 08/01/2020 00:00:00;1560,939820234015 09/01/2020 00:00:00;1562,174060119374 10/01/2020 00:00:00;1561,341156289535 13/01/2020 00:00:00;1568,329211431122 14/01/2020 00:00:00;1572,031797907821 15/01/2020 00:00:00;1575,630970597524 16/01/2020 00:00:00;1587,343830531436 17/01/2020 00:00:00;1591,703590648739 20/01/2020 00:00:00;1592,704966391714 21/01/2020 00:00:00;1596,375722997077 22/01/2020 00:00:00;1600,706516599671 23/01/2020 00:00:00;1600,224140892655 24/01/2020 00:00:00;1616,363883350369 27/01/2020 00:00:00;1591,623017125066 28/01/2020 00:00:00;1598,315946765067 29/01/2020 00:00:00;1615,287527617596 30/01/2020 00:00:00;1609,227666150786 31/01/2020 00:00:00;1611,999595134214 03/02/2020 00:00:00;1612,596371926908 04/02/2020 00:00:00;1617,123671701700 05/02/2020 00:00:00;1617,750613623505 06/02/2020 00:00:00;1630,178580227441 07/02/2020 00:00:00;1631,895595357949 10/02/2020 00:00:00;1643,921293650719 11/02/2020 00:00:00;1656,701120171257 12/02/2020 00:00:00;1654,334056496866 13/02/2020 00:00:00;1660,336717420836 14/02/2020 00:00:00;1686,043333905505 17/02/2020 00:00:00;1681,081270051322 18/02/2020 00:00:00;1686,777618405956 19/02/2020 00:00:00;1698,869506849578 20/02/2020 00:00:00;1688,217021123081 21/02/2020 00:00:00;1689,088813331288 24/02/2020 00:00:00;1656,416782199286 25/02/2020 00:00:00;1628,305212507192 26/02/2020 00:00:00;1619,780999830382 27/02/2020 00:00:00;1570,999591138844 28/02/2020 00:00:00;1510,268862527803 02/03/2020 00:00:00;1520,198850128800 03/03/2020 00:00:00;1553,823313582371 04/03/2020 00:00:00;1583,943561242733 05/03/2020 00:00:00;1566,983034278575 06/03/2020 00:00:00;1524,683665682018 09/03/2020 00:00:00;1443,652271307273 10/03/2020 00:00:00;1400,420447295843 11/03/2020 00:00:00;1386,990372462354 12/03/2020 00:00:00;1227,791539646470 13/03/2020 00:00:00;1208,224425896637 16/03/2020 00:00:00;1089,267540056704 17/03/2020 00:00:00;1040,471215274833 18/03/2020 00:00:00;997,828310472796 19/03/2020 00:00:00;1042,101131092147 20/03/2020 00:00:00;1114,935134983627 23/03/2020 00:00:00;1068,767904302308 24/03/2020 00:00:00;1167,100098951931 25/03/2020 00:00:00;1184,491660972896 26/03/2020 00:00:00;1207,014291478691 27/03/2020 00:00:00;1167,392427686580 30/03/2020 00:00:00;1179,934129479304 31/03/2020 00:00:00;1200,147362981369 01/04/2020 00:00:00;1168,760579436490 02/04/2020 00:00:00;1184,576629416042 03/04/2020 00:00:00;1171,132837106622 06/04/2020 00:00:00;1201,602081326961 07/04/2020 00:00:00;1221,431758220466 08/04/2020 00:00:00;1227,667549645577 09/04/2020 00:00:00;1260,578304812594 14/04/2020 00:00:00;1228,883410776775 15/04/2020 00:00:00;1205,112090423111 16/04/2020 00:00:00;1199,956983060557 17/04/2020 00:00:00;1221,245906398505 20/04/2020 00:00:00;1212,590778393149 21/04/2020 00:00:00;1191,242323873247 22/04/2020 00:00:00;1198,549210445700 23/04/2020 00:00:00;1208,829992528276 24/04/2020 00:00:00;1200,075512706952 27/04/2020 00:00:00;1209,461662317999 28/04/2020 00:00:00;1218,680938168446 29/04/2020 00:00:00;1244,124791740376 30/04/2020 00:00:00;1241,195378142496 04/05/2020 00:00:00;1198,633046864133 05/05/2020 00:00:00;1227,664086981749 06/05/2020 00:00:00;1216,584228631338 07/05/2020 00:00:00;1238,586793666151 11/05/2020 00:00:00;1239,635581267684 12/05/2020 00:00:00;1221,965541167378 13/05/2020 00:00:00;1205,552914164199 14/05/2020 00:00:00;1191,834372798022 15/05/2020 00:00:00;1192,567192325315 18/05/2020 00:00:00;1221,936707832047 19/05/2020 00:00:00;1215,446676974387 20/05/2020 00:00:00;1207,562391208734 22/05/2020 00:00:00;1211,250327953856 25/05/2020 00:00:00;1239,846071274568 26/05/2020 00:00:00;1252,853368172684 27/05/2020 00:00:00;1258,630489820057 28/05/2020 00:00:00;1283,050793282581 29/05/2020 00:00:00;1272,966051244380 02/06/2020 00:00:00;1332,842300966350 03/06/2020 00:00:00;1366,903193241536 04/06/2020 00:00:00;1377,363367946241 05/06/2020 00:00:00;1405,555777520764 08/06/2020 00:00:00;1387,342765096465 09/06/2020 00:00:00;1358,971429027636 10/06/2020 00:00:00;1345,578644419980 11/06/2020 00:00:00;1307,991761523286 12/06/2020 00:00:00;1324,211744556229 15/06/2020 00:00:00;1328,776267967164 16/06/2020 00:00:00;1348,292374015233 17/06/2020 00:00:00;1348,913589223785 18/06/2020 00:00:00;1353,472252742090 19/06/2020 00:00:00;1333,293978826742 22/06/2020 00:00:00;1328,898326867075 23/06/2020 00:00:00;1330,954882821725 24/06/2020 00:00:00;1297,521664954922 25/06/2020 00:00:00;1297,258236145292 26/06/2020 00:00:00;1302,601792327677 29/06/2020 00:00:00;1294,064927609960 30/06/2020 00:00:00;1301,477292249768 01/07/2020 00:00:00;1313,433204548480 02/07/2020 00:00:00;1332,652120814604 03/07/2020 00:00:00;1331,119226174142 06/07/2020 00:00:00;1352,061949719051 07/07/2020 00:00:00;1331,737711205445 08/07/2020 00:00:00;1328,286434214980 09/07/2020 00:00:00;1314,780380546359 10/07/2020 00:00:00;1327,044802874144 13/07/2020 00:00:00;1329,086575917838 15/07/2020 00:00:00;1317,688085905629 16/07/2020 00:00:00;1305,474937638363 17/07/2020 00:00:00;1299,993607389466 20/07/2020 00:00:00;1312,477709101216 21/07/2020 00:00:00;1325,594546037714 22/07/2020 00:00:00;1329,430977789274 23/07/2020 00:00:00;1311,528806033163 24/07/2020 00:00:00;1302,009144095699 27/07/2020 00:00:00;1281,337174226208 28/07/2020 00:00:00;1304,771417574223 29/07/2020 00:00:00;1329,562425835333 30/07/2020 00:00:00;1307,378070949587 31/07/2020 00:00:00;1313,523034038921 03/08/2020 00:00:00;1313,897534449779 04/08/2020 00:00:00;1329,535190652537 05/08/2020 00:00:00;1350,326622424070 06/08/2020 00:00:00;1348,837743568028 07/08/2020 00:00:00;1358,203849682690 10/08/2020 00:00:00;1362,738540912959 11/08/2020 00:00:00;1365,257695436995 12/08/2020 00:00:00;1367,354671332859 13/08/2020 00:00:00;1362,753923131115 14/08/2020 00:00:00;1352,859494424036 17/08/2020 00:00:00;1349,099907173566 18/08/2020 00:00:00;1331,687236221192 19/08/2020 00:00:00;1327,723018856467 20/08/2020 00:00:00;1359,251505259509 21/08/2020 00:00:00;1360,522702422255 24/08/2020 00:00:00;1364,310323931788 25/08/2020 00:00:00;1353,468790078260 26/08/2020 00:00:00;1375,008290415863 27/08/2020 00:00:00;1358,842577979444 28/08/2020 00:00:00;1363,845860851110 31/08/2020 00:00:00;1355,242140085650 01/09/2020 00:00:00;1359,545765095138 02/09/2020 00:00:00;1374,437949729696 03/09/2020 00:00:00;1369,877221931032 04/09/2020 00:00:00;1324,544693001156 07/09/2020 00:00:00;1347,528257334113 08/09/2020 00:00:00;1340,414081321586 09/09/2020 00:00:00;1360,364019193400 10/09/2020 00:00:00;1358,333433217455 11/09/2020 00:00:00;1349,621104669259 14/09/2020 00:00:00;1350,831172497516 15/09/2020 00:00:00;1357,738853884497 16/09/2020 00:00:00;1372,752897649900 17/09/2020 00:00:00;1363,527761906822 18/09/2020 00:00:00;1345,558401154523 21/09/2020 00:00:00;1303,492828955997 22/09/2020 00:00:00;1306,519130551352 23/09/2020 00:00:00;1290,780457790402 24/09/2020 00:00:00;1290,422871160546 25/09/2020 00:00:00;1283,207145872315 28/09/2020 00:00:00;1310,294899096246 29/09/2020 00:00:00;1296,423467804157 30/09/2020 00:00:00;1316,808103165673 01/10/2020 00:00:00;1325,307211529735 02/10/2020 00:00:00;1325,601404775676 05/10/2020 00:00:00;1338,443692424483 06/10/2020 00:00:00;1344,757194016641 07/10/2020 00:00:00;1328,030530040202 08/10/2020 00:00:00;1339,030613943207 09/10/2020 00:00:00;1338,003934118418 12/10/2020 00:00:00;1346,972699558900 13/10/2020 00:00:00;1335,358059416241 14/10/2020 00:00:00;1329,892111385500 15/10/2020 00:00:00;1323,164355338159 16/10/2020 00:00:00;1300,658438844299 19/10/2020 00:00:00;1307,690776129063 20/10/2020 00:00:00;1312,457665604827 21/10/2020 00:00:00;1288,179730897356 22/10/2020 00:00:00;1287,566173503038 23/10/2020 00:00:00;1288,006597705992 26/10/2020 00:00:00;1269,247816190763 27/10/2020 00:00:00;1254,428946803779 28/10/2020 00:00:00;1212,259028562612 29/10/2020 00:00:00;1230,818640318083 30/10/2020 00:00:00;1239,167255985036 02/11/2020 00:00:00;1252,585943981708 03/11/2020 00:00:00;1270,613504122180 04/11/2020 00:00:00;1298,781475280845 05/11/2020 00:00:00;1308,179810804977 06/11/2020 00:00:00;1305,122411824865 09/11/2020 00:00:00;1341,774508667570 10/11/2020 00:00:00;1360,228509176310 12/11/2020 00:00:00;1380,962873584381 13/11/2020 00:00:00;1372,414422260780 16/11/2020 00:00:00;1387,434059560058 17/11/2020 00:00:00;1385,163817293452 18/11/2020 00:00:00;1396,089587103548 19/11/2020 00:00:00;1393,490991080551 20/11/2020 00:00:00;1389,522112437597 23/11/2020 00:00:00;1379,279353067432 24/11/2020 00:00:00;1381,145595690958 25/11/2020 00:00:00;1392,615270080694 26/11/2020 00:00:00;1397,324426296107 27/11/2020 00:00:00;1391,357790393879 30/11/2020 00:00:00;1385,582666437174 01/12/2020 00:00:00;1392,845004507696 02/12/2020 00:00:00;1383,023358330679 03/12/2020 00:00:00;1388,610299826309 04/12/2020 00:00:00;1399,093048435580 07/12/2020 00:00:00;1397,940913636741 08/12/2020 00:00:00;1400,268955753387 09/12/2020 00:00:00;1391,163947809239 10/12/2020 00:00:00;1394,177197825553 11/12/2020 00:00:00;1398,677062648483 14/12/2020 00:00:00;1396,458960108353 15/12/2020 00:00:00;1397,839430950726 16/12/2020 00:00:00;1411,087915702349 17/12/2020 00:00:00;1420,878397904919 18/12/2020 00:00:00;1400,049342959110 21/12/2020 00:00:00;1376,886852131846 22/12/2020 00:00:00;1391,626413199248 23/12/2020 00:00:00;1414,918154612833 24/12/2020 00:00:00;1417,405146317089 28/12/2020 00:00:00;1423,596056291823 29/12/2020 00:00:00;1439,040469217143 30/12/2020 00:00:00;1435,448488213851 31/12/2020 00:00:00;1432,058407147564 04/01/2021 00:00:00;1422,110573509919 05/01/2021 00:00:00;1429,643465486791 06/01/2021 00:00:00;1412,299182145006 07/01/2021 00:00:00;1406,084366471926 08/01/2021 00:00:00;1406,442219460538 11/01/2021 00:00:00;1401,323536657859 12/01/2021 00:00:00;1393,617111951489 13/01/2021 00:00:00;1403,316432869837 14/01/2021 00:00:00;1421,252631957020 15/01/2021 00:00:00;1407,832212628435 18/01/2021 00:00:00;1407,910055974860 19/01/2021 00:00:00;1404,157993359244 20/01/2021 00:00:00;1411,701672865733 21/01/2021 00:00:00;1382,634940674821 22/01/2021 00:00:00;1387,858768596408 25/01/2021 00:00:00;1380,371690325558 26/01/2021 00:00:00;1399,352814812312 27/01/2021 00:00:00;1420,332229275853 28/01/2021 00:00:00;1412,608424660657 29/01/2021 00:00:00;1407,121700646952 01/02/2021 00:00:00;1416,799313326691 02/02/2021 00:00:00;1426,272362481864 03/02/2021 00:00:00;1418,050200634296 04/02/2021 00:00:00;1412,934514367622 05/02/2021 00:00:00;1408,132265767005 08/02/2021 00:00:00;1397,085169543576 09/02/2021 00:00:00;1403,109538706156 10/02/2021 00:00:00;1402,325911246166 11/02/2021 00:00:00;1391,309446279671 12/02/2021 00:00:00;1389,835017386139 15/02/2021 00:00:00;1392,749248534930 16/02/2021 00:00:00;1382,696070009308 17/02/2021 00:00:00;1384,661997397247 18/02/2021 00:00:00;1367,298203276589 19/02/2021 00:00:00;1357,027809185495 22/02/2021 00:00:00;1362,284199464997 23/02/2021 00:00:00;1372,779999653309 24/02/2021 00:00:00;1372,492531965956 25/02/2021 00:00:00;1382,637737441756 26/02/2021 00:00:00;1371,177518787857 01/03/2021 00:00:00;1391,060001304728 02/03/2021 00:00:00;1386,966000636168 03/03/2021 00:00:00;1374,855267310563 04/03/2021 00:00:00;1387,790447575506 05/03/2021 00:00:00;1367,505829926848 08/03/2021 00:00:00;1393,826669702725 09/03/2021 00:00:00;1390,812420841077 10/03/2021 00:00:00;1399,531674716927 11/03/2021 00:00:00;1410,383330203181 12/03/2021 00:00:00;1405,015269015250 15/03/2021 00:00:00;1403,921333604585 16/03/2021 00:00:00;1423,715451604171 17/03/2021 00:00:00;1408,852433253389 18/03/2021 00:00:00;1396,733376216660 19/03/2021 00:00:00;1405,185472260298 22/03/2021 00:00:00;1392,852595732235 23/03/2021 00:00:00;1405,255724382178 24/03/2021 00:00:00;1406,963416956229 25/03/2021 00:00:00;1383,404184761986 26/03/2021 00:00:00;1398,085479851524 29/03/2021 00:00:00;1389,974589374252 30/03/2021 00:00:00;1403,222141870229 31/03/2021 00:00:00;1397,279345076657 01/04/2021 00:00:00;1418,247106344625 06/04/2021 00:00:00;1426,125532217647 07/04/2021 00:00:00;1440,877811915644 08/04/2021 00:00:00;1447,553960954021 09/04/2021 00:00:00;1438,681550793502 12/04/2021 00:00:00;1431,073146109319 13/04/2021 00:00:00;1444,949305269326 14/04/2021 00:00:00;1453,054469033346 15/04/2021 00:00:00;1458,725912844298 16/04/2021 00:00:00;1466,185223214841 19/04/2021 00:00:00;1476,247258169097 20/04/2021 00:00:00;1479,814134859642 21/04/2021 00:00:00;1460,039860587373 22/04/2021 00:00:00;1474,146486660961 23/04/2021 00:00:00;1458,394029834391 26/04/2021 00:00:00;1475,899060685388 27/04/2021 00:00:00;1480,926249255400 28/04/2021 00:00:00;1482,354265135708 29/04/2021 00:00:00;1477,707570048563 30/04/2021 00:00:00;1468,588311910973 03/05/2021 00:00:00;1482,668901416168 04/05/2021 00:00:00;1474,044870795568 05/05/2021 00:00:00;1469,011822332925 06/05/2021 00:00:00;1465,698385998662 07/05/2021 00:00:00;1475,445118775569 10/05/2021 00:00:00;1495,257149401492 11/05/2021 00:00:00;1472,226239799666 12/05/2021 00:00:00;1465,377556877126 14/05/2021 00:00:00;1476,019521432763 17/05/2021 00:00:00;1474,625333114459 18/05/2021 00:00:00;1486,725745038272 19/05/2021 00:00:00;1478,813757962001 20/05/2021 00:00:00;1487,030259686005 21/05/2021 00:00:00;1488,002003017380 25/05/2021 00:00:00;1516,829012327942 26/05/2021 00:00:00;1527,166195877089 27/05/2021 00:00:00;1540,585216822206 28/05/2021 00:00:00;1549,755948789382 31/05/2021 00:00:00;1542,887355549835 01/06/2021 00:00:00;1556,512737941120 02/06/2021 00:00:00;1562,112398067346 03/06/2021 00:00:00;1553,990320522324 04/06/2021 00:00:00;1562,209019706065 07/06/2021 00:00:00;1577,927582380941 08/06/2021 00:00:00;1596,660260738087 09/06/2021 00:00:00;1611,263113174000 10/06/2021 00:00:00;1602,258589070533 11/06/2021 00:00:00;1598,491277416140 14/06/2021 00:00:00;1609,202495248323 15/06/2021 00:00:00;1604,575910247252 16/06/2021 00:00:00;1600,946039710927 17/06/2021 00:00:00;1590,665856935551 18/06/2021 00:00:00;1586,071368164572 21/06/2021 00:00:00;1590,120687151821 22/06/2021 00:00:00;1599,625765947397 23/06/2021 00:00:00;1592,804850925165 24/06/2021 00:00:00;1594,896166697465 25/06/2021 00:00:00;1592,582574543329 28/06/2021 00:00:00;1567,915889231557 29/06/2021 00:00:00;1557,118837290271 30/06/2021 00:00:00;1552,563303487349 01/07/2021 00:00:00;1568,041810333430 02/07/2021 00:00:00;1587,271181180724 05/07/2021 00:00:00;1593,322918705477 06/07/2021 00:00:00;1602,837919364712 07/07/2021 00:00:00;1607,304955470971 08/07/2021 00:00:00;1595,888086704602 09/07/2021 00:00:00;1623,812739139711 12/07/2021 00:00:00;1646,971167995946 13/07/2021 00:00:00;1630,668081031149 15/07/2021 00:00:00;1599,402757078981 16/07/2021 00:00:00;1620,360729662668 19/07/2021 00:00:00;1584,415216009795 20/07/2021 00:00:00;1601,307488542741 21/07/2021 00:00:00;1632,645861383727 22/07/2021 00:00:00;1629,723706061947 23/07/2021 00:00:00;1629,063935423472 26/07/2021 00:00:00;1629,628283037629 27/07/2021 00:00:00;1624,647640660219 28/07/2021 00:00:00;1638,474922988510 29/07/2021 00:00:00;1626,577742795483 30/07/2021 00:00:00;1624,790076004960 02/08/2021 00:00:00;1644,551631646632 03/08/2021 00:00:00;1634,606594775924 04/08/2021 00:00:00;1650,375499255674 05/08/2021 00:00:00;1668,927386607223 06/08/2021 00:00:00;1673,971888496371 09/08/2021 00:00:00;1659,831967578290 10/08/2021 00:00:00;1654,459711239952 11/08/2021 00:00:00;1662,746598265214 12/08/2021 00:00:00;1669,966518703852 13/08/2021 00:00:00;1684,256399601530 16/08/2021 00:00:00;1683,726079318444 17/08/2021 00:00:00;1667,352140924565 18/08/2021 00:00:00;1678,447514672509 19/08/2021 00:00:00;1663,389854660821 20/08/2021 00:00:00;1666,890208252068 23/08/2021 00:00:00;1652,610715345872 24/08/2021 00:00:00;1644,504819095273 25/08/2021 00:00:00;1632,529329427999 26/08/2021 00:00:00;1633,308495378826 27/08/2021 00:00:00;1661,868812984998 30/08/2021 00:00:00;1663,385792689792 31/08/2021 00:00:00;1658,400622213530 01/09/2021 00:00:00;1661,024389138964 02/09/2021 00:00:00;1643,703012650190 03/09/2021 00:00:00;1626,600183520669 06/09/2021 00:00:00;1618,883171053750 07/09/2021 00:00:00;1612,124783749476 08/09/2021 00:00:00;1580,828828540374 09/09/2021 00:00:00;1594,873259844448 10/09/2021 00:00:00;1570,847300520102 13/09/2021 00:00:00;1585,774111792932 14/09/2021 00:00:00;1586,558738098256 15/09/2021 00:00:00;1566,309080036315 16/09/2021 00:00:00;1577,784281370236 17/09/2021 00:00:00;1571,736139688689 20/09/2021 00:00:00;1555,890257528471 21/09/2021 00:00:00;1578,014015797238 22/09/2021 00:00:00;1564,962969473459 23/09/2021 00:00:00;1590,734377725512 24/09/2021 00:00:00;1571,546758613211 27/09/2021 00:00:00;1585,862942438039 28/09/2021 00:00:00;1536,551746180927 29/09/2021 00:00:00;1529,330427358821 30/09/2021 00:00:00;1515,835294399194 01/10/2021 00:00:00;1530,969998681039 04/10/2021 00:00:00;1519,794384357867 05/10/2021 00:00:00;1513,756097950289 06/10/2021 00:00:00;1496,142259547488 07/10/2021 00:00:00;1515,397134245664 08/10/2021 00:00:00;1513,133617537646 11/10/2021 00:00:00;1523,336356504730 12/10/2021 00:00:00;1530,144619486055 13/10/2021 00:00:00;1536,343187275022 14/10/2021 00:00:00;1550,089296772439 15/10/2021 00:00:00;1562,269816092101 18/10/2021 00:00:00;1553,239721548063 19/10/2021 00:00:00;1569,811164959474 20/10/2021 00:00:00;1564,057482882624 21/10/2021 00:00:00;1566,068757848762 22/10/2021 00:00:00;1588,217220892144 25/10/2021 00:00:00;1576,511286285886 26/10/2021 00:00:00;1586,456522925660 27/10/2021 00:00:00;1600,088031568331 28/10/2021 00:00:00;1598,401447925689 29/10/2021 00:00:00;1562,378090926392 02/11/2021 00:00:00;1559,613353629375 03/11/2021 00:00:00;1573,379306854109 04/11/2021 00:00:00;1616,187087726074 05/11/2021 00:00:00;1619,810432472879 08/11/2021 00:00:00;1603,506945969948 09/11/2021 00:00:00;1610,455646605345 10/11/2021 00:00:00;1598,742786671432 12/11/2021 00:00:00;1594,693068146049 15/11/2021 00:00:00;1599,391037293712 16/11/2021 00:00:00;1608,256988254399 17/11/2021 00:00:00;1587,229895573545 18/11/2021 00:00:00;1583,799327976355 19/11/2021 00:00:00;1580,579250386050 22/11/2021 00:00:00;1565,560944880552 23/11/2021 00:00:00;1552,334434726295 24/11/2021 00:00:00;1578,309207888511 25/11/2021 00:00:00;1594,646255594691 26/11/2021 00:00:00;1538,593119686485 29/11/2021 00:00:00;1538,453481108681 30/11/2021 00:00:00;1522,911247930240 01/12/2021 00:00:00;1522,482743281614 02/12/2021 00:00:00;1514,299270043347 03/12/2021 00:00:00;1507,326397350848 06/12/2021 00:00:00;1529,569284573212 07/12/2021 00:00:00;1539,535963092840 08/12/2021 00:00:00;1528,418947695975 09/12/2021 00:00:00;1525,448315080613 10/12/2021 00:00:00;1526,078320128111 13/12/2021 00:00:00;1511,452760608254 14/12/2021 00:00:00;1509,534111899495 15/12/2021 00:00:00;1509,792213534006 16/12/2021 00:00:00;1505,399424930965 17/12/2021 00:00:00;1521,337067682606 20/12/2021 00:00:00;1490,164369987818 21/12/2021 00:00:00;1507,387326916269 22/12/2021 00:00:00;1512,285731027782 23/12/2021 00:00:00;1517,082119735767 24/12/2021 00:00:00;1520,217362062303 27/12/2021 00:00:00;1528,723995061220 28/12/2021 00:00:00;1541,074251498108 29/12/2021 00:00:00;1538,895370284792 30/12/2021 00:00:00;1550,453342602122 31/12/2021 00:00:00;1550,527323746586 03/01/2022 00:00:00;1562,706178324024 04/01/2022 00:00:00;1568,580987045140 05/01/2022 00:00:00;1572,934820680123 06/01/2022 00:00:00;1561,454425350461 07/01/2022 00:00:00;1543,290289757879 10/01/2022 00:00:00;1534,511904238209 11/01/2022 00:00:00;1538,036496476247 12/01/2022 00:00:00;1539,565462325059 13/01/2022 00:00:00;1542,400451743956 14/01/2022 00:00:00;1543,628165839794 17/01/2022 00:00:00;1534,014279492415 18/01/2022 00:00:00;1526,506225469534 19/01/2022 00:00:00;1536,885293933054 20/01/2022 00:00:00;1534,631832268073 21/01/2022 00:00:00;1517,769791453926 24/01/2022 00:00:00;1472,572772541137 25/01/2022 00:00:00;1482,186858657583 26/01/2022 00:00:00;1515,414380975106 27/01/2022 00:00:00;1523,164088979318 28/01/2022 00:00:00;1515,320356334258 31/01/2022 00:00:00;1527,986647435075 01/02/2022 00:00:00;1524,530908935448 02/02/2022 00:00:00;1531,799306667667 03/02/2022 00:00:00;1514,350943641997 04/02/2022 00:00:00;1459,430032215623 07/02/2022 00:00:00;1439,870443100646 08/02/2022 00:00:00;1439,793731778934 09/02/2022 00:00:00;1472,408628957785 10/02/2022 00:00:00;1502,905041771229 11/02/2022 00:00:00;1480,842878964774 14/02/2022 00:00:00;1460,064032644460 15/02/2022 00:00:00;1479,298730666873 16/02/2022 00:00:00;1509,554688113389 17/02/2022 00:00:00;1505,357406837212 18/02/2022 00:00:00;1489,881896527135 21/02/2022 00:00:00;1470,556436758634 22/02/2022 00:00:00;1471,288723568415 23/02/2022 00:00:00;1471,965407987892 24/02/2022 00:00:00;1434,611256054206 25/02/2022 00:00:00;1493,601996092037 28/02/2022 00:00:00;1487,346227760230 01/03/2022 00:00:00;1443,597135044756 02/03/2022 00:00:00;1461,295475762881 03/03/2022 00:00:00;1432,779906427708 04/03/2022 00:00:00;1375,457437868048 07/03/2022 00:00:00;1336,562000993088 08/03/2022 00:00:00;1346,876477458291 09/03/2022 00:00:00;1428,242485020189 10/03/2022 00:00:00;1414,607913251825 11/03/2022 00:00:00;1440,675712209554 14/03/2022 00:00:00;1459,766110375935 15/03/2022 00:00:00;1450,974007380334 16/03/2022 00:00:00;1479,587863096450 17/03/2022 00:00:00;1491,730492883079 18/03/2022 00:00:00;1486,990305872598 21/03/2022 00:00:00;1459,488564552240 22/03/2022 00:00:00;1484,030394197162 23/03/2022 00:00:00;1443,410817094972 24/03/2022 00:00:00;1437,466621917932 25/03/2022 00:00:00;1467,350143233948 28/03/2022 00:00:00;1477,619938017841 29/03/2022 00:00:00;1507,118903879961 30/03/2022 00:00:00;1506,053934984005 31/03/2022 00:00:00;1487,538006064509 01/04/2022 00:00:00;1498,663811300319 04/04/2022 00:00:00;1495,319743709122 05/04/2022 00:00:00;1498,937561511741 06/04/2022 00:00:00;1466,783398390986 07/04/2022 00:00:00;1464,415136102192 08/04/2022 00:00:00;1480,814578346952 11/04/2022 00:00:00;1497,599708070319 12/04/2022 00:00:00;1474,891625280698 13/04/2022 00:00:00;1474,394133714282 14/04/2022 00:00:00;1485,714114483176 19/04/2022 00:00:00;1463,634371998829 20/04/2022 00:00:00;1473,300198303617 21/04/2022 00:00:00;1485,863142207127 22/04/2022 00:00:00;1459,002126874194 25/04/2022 00:00:00;1450,656108205111 26/04/2022 00:00:00;1451,576644065656 27/04/2022 00:00:00;1452,768133370686 28/04/2022 00:00:00;1445,247960024410 29/04/2022 00:00:00;1422,488336815513 02/05/2022 00:00:00;1407,960930497222 03/05/2022 00:00:00;1402,846908972773 04/05/2022 00:00:00;1383,253225937035 05/05/2022 00:00:00;1390,979827319168 06/05/2022 00:00:00;1354,432476057238 09/05/2022 00:00:00;1318,973533261788 10/05/2022 00:00:00;1329,709722227340 11/05/2022 00:00:00;1365,608223559788 12/05/2022 00:00:00;1343,539401784434 13/05/2022 00:00:00;1367,028182087729 16/05/2022 00:00:00;1384,689498938777 17/05/2022 00:00:00;1394,604703628819 18/05/2022 00:00:00;1398,309088027119 19/05/2022 00:00:00;1363,436334263815 20/05/2022 00:00:00;1378,394309511090 23/05/2022 00:00:00;1405,877405718532 24/05/2022 00:00:00;1375,623113014242 25/05/2022 00:00:00;1374,031686037161 27/05/2022 00:00:00;1390,591010125176 30/05/2022 00:00:00;1394,055338694682 31/05/2022 00:00:00;1385,804010563338 01/06/2022 00:00:00;1365,569002232974 02/06/2022 00:00:00;1358,323977481589 03/06/2022 00:00:00;1367,941259903107 07/06/2022 00:00:00;1372,768279868026 08/06/2022 00:00:00;1358,551114910721 09/06/2022 00:00:00;1318,182847294765 10/06/2022 00:00:00;1290,937010149180 13/06/2022 00:00:00;1226,513150797279 14/06/2022 00:00:00;1221,150816322600 15/06/2022 00:00:00;1229,741885047151 16/06/2022 00:00:00;1195,084215979272 17/06/2022 00:00:00;1224,654632577674 20/06/2022 00:00:00;1230,330404718411 21/06/2022 00:00:00;1231,408558372786 22/06/2022 00:00:00;1234,454437336703 23/06/2022 00:00:00;1205,091647388559 24/06/2022 00:00:00;1228,444518136633 27/06/2022 00:00:00;1232,974414909296 28/06/2022 00:00:00;1245,399318387538 29/06/2022 00:00:00;1197,993852439522 30/06/2022 00:00:00;1163,710550603123 01/07/2022 00:00:00;1166,925034659553 04/07/2022 00:00:00;1137,018606490526 05/07/2022 00:00:00;1135,919410494431 06/07/2022 00:00:00;1161,431052369748 07/07/2022 00:00:00;1182,051814768408 08/07/2022 00:00:00;1186,770626488725 11/07/2022 00:00:00;1169,256472850337 12/07/2022 00:00:00;1171,532774778640 13/07/2022 00:00:00;1170,071930181661 15/07/2022 00:00:00;1174,469446652619 18/07/2022 00:00:00;1188,674225927772 19/07/2022 00:00:00;1210,051247424249 20/07/2022 00:00:00;1209,529117672908 21/07/2022 00:00:00;1205,217768259498 22/07/2022 00:00:00;1254,273526469657 25/07/2022 00:00:00;1244,535849890453 26/07/2022 00:00:00;1232,007399445837 27/07/2022 00:00:00;1230,026422788188 28/07/2022 00:00:00;1256,243449238935 29/07/2022 00:00:00;1280,895884357263 01/08/2022 00:00:00;1261,261182073110 02/08/2022 00:00:00;1259,214547982120 03/08/2022 00:00:00;1271,462189708281 04/08/2022 00:00:00;1264,801422888060 05/08/2022 00:00:00;1256,345731001218 08/08/2022 00:00:00;1272,611327971115 09/08/2022 00:00:00;1262,490627500862 10/08/2022 00:00:00;1299,674842548255 11/08/2022 00:00:00;1292,418830498187 12/08/2022 00:00:00;1308,201385864179 16/08/2022 00:00:00;1298,373213897642 17/08/2022 00:00:00;1261,265976530717 18/08/2022 00:00:00;1265,502612313084 19/08/2022 00:00:00;1235,172407363349 22/08/2022 00:00:00;1219,659606827440 23/08/2022 00:00:00;1208,442573717719 24/08/2022 00:00:00;1202,468146821879 25/08/2022 00:00:00;1203,952098040936 26/08/2022 00:00:00;1177,673476127876 29/08/2022 00:00:00;1176,767057281396 30/08/2022 00:00:00;1173,109552024141 31/08/2022 00:00:00;1166,397644322780 01/09/2022 00:00:00;1136,291780035239 02/09/2022 00:00:00;1160,965856802488 05/09/2022 00:00:00;1148,769622316225 06/09/2022 00:00:00;1155,165695122725 07/09/2022 00:00:00;1153,999043771687 08/09/2022 00:00:00;1140,187609789375 09/09/2022 00:00:00;1157,573711455843 12/09/2022 00:00:00;1178,142200948649 13/09/2022 00:00:00;1135,375639094167 14/09/2022 00:00:00;1111,645804116742 15/09/2022 00:00:00;1110,735056940478 16/09/2022 00:00:00;1121,476573081149 19/09/2022 00:00:00;1108,462883572891 20/09/2022 00:00:00;1066,498860650071 21/09/2022 00:00:00;1073,091905756592 22/09/2022 00:00:00;1031,186947887902 23/09/2022 00:00:00;1003,270685753605 26/09/2022 00:00:00;984,603864598866 27/09/2022 00:00:00;960,296630428242 28/09/2022 00:00:00;979,719510911730 29/09/2022 00:00:00;960,265266684729 30/09/2022 00:00:00;1003,768710037532 03/10/2022 00:00:00;1008,301336987443 04/10/2022 00:00:00;1024,731477078825 05/10/2022 00:00:00;985,142375413697 06/10/2022 00:00:00;988,671362571208 07/10/2022 00:00:00;974,398728402978 10/10/2022 00:00:00;958,970896310215 11/10/2022 00:00:00;957,183429288759 12/10/2022 00:00:00;929,930666815521 13/10/2022 00:00:00;933,810515044300 14/10/2022 00:00:00;962,271347655126 17/10/2022 00:00:00;995,242566259742 18/10/2022 00:00:00;995,919583627664 19/10/2022 00:00:00;980,514192260090 20/10/2022 00:00:00;997,344935920413 21/10/2022 00:00:00;980,210077150490 24/10/2022 00:00:00;998,579242395461 25/10/2022 00:00:00;1040,139864982403 26/10/2022 00:00:00;1033,404784069274 27/10/2022 00:00:00;1059,110268529230 28/10/2022 00:00:00;1040,738839234834 31/10/2022 00:00:00;1046,039511657511 02/11/2022 00:00:00;1050,234062756439 03/11/2022 00:00:00;1024,301840405486 04/11/2022 00:00:00;1060,679587729567 07/11/2022 00:00:00;1064,783909799919 08/11/2022 00:00:00;1067,324040075985 09/11/2022 00:00:00;1069,881417081500 10/11/2022 00:00:00;1119,114969761252 14/11/2022 00:00:00;1121,848143545690 15/11/2022 00:00:00;1123,237803765142 16/11/2022 00:00:00;1097,040221503578 17/11/2022 00:00:00;1092,711359001965 18/11/2022 00:00:00;1100,487103574570 21/11/2022 00:00:00;1102,165696454533 22/11/2022 00:00:00;1093,208650799314 23/11/2022 00:00:00;1086,657290838098 24/11/2022 00:00:00;1113,503989387898 25/11/2022 00:00:00;1102,896917829290 28/11/2022 00:00:00;1093,190671583287 29/11/2022 00:00:00;1084,709875383697 30/11/2022 00:00:00;1067,409474646954 01/12/2022 00:00:00;1075,345567190637 02/12/2022 00:00:00;1088,300324824142 05/12/2022 00:00:00;1094,291465731917 06/12/2022 00:00:00;1087,133007576214 07/12/2022 00:00:00;1077,910934958830 08/12/2022 00:00:00;1084,950930057826 09/12/2022 00:00:00;1093,568368299216 12/12/2022 00:00:00;1075,893866689749 13/12/2022 00:00:00;1106,150090495020 14/12/2022 00:00:00;1119,111840045869 15/12/2022 00:00:00;1099,197794016419 16/12/2022 00:00:00;1056,476579740136 19/12/2022 00:00:00;1054,385663505970 20/12/2022 00:00:00;1029,947447417110 21/12/2022 00:00:00;1060,224513795034 22/12/2022 00:00:00;1052,148849263235 23/12/2022 00:00:00;1059,613619988274 27/12/2022 00:00:00;1057,355230686308 28/12/2022 00:00:00;1060,923505760321 29/12/2022 00:00:00;1074,851937826182 30/12/2022 00:00:00;1059,975002230402 02/01/2023 00:00:00;1088,543377188941 03/01/2023 00:00:00;1100,391813729629 04/01/2023 00:00:00;1123,715518193927 05/01/2023 00:00:00;1112,699719124322 06/01/2023 00:00:00;1120,441236596788 09/01/2023 00:00:00;1141,833507132042 10/01/2023 00:00:00;1125,217448629010 11/01/2023 00:00:00;1161,163961127217 12/01/2023 00:00:00;1182,085309381961 13/01/2023 00:00:00;1176,453885974089 16/01/2023 00:00:00;1197,963354361959 17/01/2023 00:00:00;1190,386313421288 18/01/2023 00:00:00;1176,151102658268 19/01/2023 00:00:00;1155,746024262234 20/01/2023 00:00:00;1146,865490159660 23/01/2023 00:00:00;1180,221597166615 24/01/2023 00:00:00;1178,625841859751 25/01/2023 00:00:00;1171,100874055868 26/01/2023 00:00:00;1172,655809883384 27/01/2023 00:00:00;1181,942141550640 30/01/2023 00:00:00;1175,577565667030 31/01/2023 00:00:00;1168,419307280394 01/02/2023 00:00:00;1170,009002925561 02/02/2023 00:00:00;1247,630006378876 03/02/2023 00:00:00;1223,310386526101 06/02/2023 00:00:00;1204,652488389686 07/02/2023 00:00:00;1191,593251534162 08/02/2023 00:00:00;1203,856475247545 09/02/2023 00:00:00;1207,726268433288 10/02/2023 00:00:00;1189,415835294003 13/02/2023 00:00:00;1194,881450376299 14/02/2023 00:00:00;1191,959960951409 15/02/2023 00:00:00;1181,800039154343 16/02/2023 00:00:00;1177,707836407386 17/02/2023 00:00:00;1182,700797877259 20/02/2023 00:00:00;1177,211476865683 21/02/2023 00:00:00;1162,006720231025 22/02/2023 00:00:00;1146,179549773412 23/02/2023 00:00:00;1166,766817558512 24/02/2023 00:00:00;1149,593669717422 27/02/2023 00:00:00;1167,684423472742 28/02/2023 00:00:00;1166,022744373781 01/03/2023 00:00:00;1133,966734454591 02/03/2023 00:00:00;1140,181816486427 03/03/2023 00:00:00;1153,332014857106 06/03/2023 00:00:00;1172,559121654975 07/03/2023 00:00:00;1154,740053830719 08/03/2023 00:00:00;1143,745230513144 09/03/2023 00:00:00;1104,276989133525 10/03/2023 00:00:00;1088,029837507477 13/03/2023 00:00:00;1083,509196701584 14/03/2023 00:00:00;1107,633975124385 15/03/2023 00:00:00;1084,354752572330 16/03/2023 00:00:00;1072,217782909264 17/03/2023 00:00:00;1050,892235242374 20/03/2023 00:00:00;1060,826351404088 21/03/2023 00:00:00;1058,395960935471 22/03/2023 00:00:00;1013,900397806463 23/03/2023 00:00:00;1013,389122174427 24/03/2023 00:00:00;985,540781522896 27/03/2023 00:00:00;987,975633500675 28/03/2023 00:00:00;962,987386580790 29/03/2023 00:00:00;986,257153397009 30/03/2023 00:00:00;1018,302841914405 31/03/2023 00:00:00;1019,475086799318 03/04/2023 00:00:00;1020,481989486478 04/04/2023 00:00:00;1020,188728496183 05/04/2023 00:00:00;997,066457841068 06/04/2023 00:00:00;1023,597321496007 11/04/2023 00:00:00;1028,529153631390 12/04/2023 00:00:00;1039,519115901669 13/04/2023 00:00:00;1040,840721458977 14/04/2023 00:00:00;1062,044742943467 17/04/2023 00:00:00;1064,353274281240 18/04/2023 00:00:00;1062,716366546582 19/04/2023 00:00:00;1049,621171259005 20/04/2023 00:00:00;1040,148188693521 21/04/2023 00:00:00;1042,170317778964 24/04/2023 00:00:00;1038,077715493873 25/04/2023 00:00:00;1030,515191105402 26/04/2023 00:00:00;1043,743499181262 27/04/2023 00:00:00;1047,535515610269 28/04/2023 00:00:00;1064,959307040703 02/05/2023 00:00:00;1036,037340833648 03/05/2023 00:00:00;1037,691095759619 04/05/2023 00:00:00;1031,372266992343 05/05/2023 00:00:00;1040,752556710759 09/05/2023 00:00:00;1014,125271186167 10/05/2023 00:00:00;1021,021565736332 11/05/2023 00:00:00;1021,149950656697 12/05/2023 00:00:00;1005,793236351772 15/05/2023 00:00:00;1023,209436557661 16/05/2023 00:00:00;1015,758583077620 17/05/2023 00:00:00;1009,468920594120 19/05/2023 00:00:00;1003,450810862305 22/05/2023 00:00:00;1004,865442215127 23/05/2023 00:00:00;1026,192388265486 24/05/2023 00:00:00;1001,863046318118 25/05/2023 00:00:00;988,824385676491 26/05/2023 00:00:00;985,019517437510 30/05/2023 00:00:00;982,859614285554 31/05/2023 00:00:00;980,155606784892 01/06/2023 00:00:00;981,870091507220 02/06/2023 00:00:00;1018,214211038363 05/06/2023 00:00:00;1017,115547759779 06/06/2023 00:00:00;1025,360616460359 07/06/2023 00:00:00;1033,205814078576 08/06/2023 00:00:00;1029,079184462414 09/06/2023 00:00:00;1039,090744432418 12/06/2023 00:00:00;1029,505691420370 13/06/2023 00:00:00;1018,918463589080 14/06/2023 00:00:00;1031,131079138834 15/06/2023 00:00:00;1024,162201827674 16/06/2023 00:00:00;1034,884074010094 19/06/2023 00:00:00;1016,204401045381 20/06/2023 00:00:00;1009,151620726099 21/06/2023 00:00:00;995,405977356506 22/06/2023 00:00:00;989,617202513560 23/06/2023 00:00:00;973,170281820553 26/06/2023 00:00:00;970,551908659927 27/06/2023 00:00:00;974,429093301147 28/06/2023 00:00:00;993,526549974560 29/06/2023 00:00:00;984,612254899669 30/06/2023 00:00:00;1000,304714416463 03/07/2023 00:00:00;1016,809368369820 04/07/2023 00:00:00;1046,048434675827 05/07/2023 00:00:00;1045,019357622235 06/07/2023 00:00:00;1002,958912829762 07/07/2023 00:00:00;1009,712838624874 10/07/2023 00:00:00;1009,408923284341 11/07/2023 00:00:00;1032,122133480014 12/07/2023 00:00:00;1063,142673735468 13/07/2023 00:00:00;1068,661627158642 17/07/2023 00:00:00;1052,677038676267 18/07/2023 00:00:00;1059,472449847617 19/07/2023 00:00:00;1090,292954677356 20/07/2023 00:00:00;1083,642709027996 21/07/2023 00:00:00;1086,403317764296 24/07/2023 00:00:00;1082,255312857969 25/07/2023 00:00:00;1078,437925757458 26/07/2023 00:00:00;1085,646392769590 27/07/2023 00:00:00;1080,090015941205 28/07/2023 00:00:00;1074,358774589543 31/07/2023 00:00:00;1076,880859059895 01/08/2023 00:00:00;1062,593175621954 02/08/2023 00:00:00;1053,750464462723 03/08/2023 00:00:00;1049,951256347306 04/08/2023 00:00:00;1055,931010418264 07/08/2023 00:00:00;1051,279121335379 08/08/2023 00:00:00;1050,332815265197 09/08/2023 00:00:00;1058,326374710475 10/08/2023 00:00:00;1079,364587869389 11/08/2023 00:00:00;1057,994558290257 14/08/2023 00:00:00;1049,674576189568 16/08/2023 00:00:00;1037,940740503625 17/08/2023 00:00:00;1026,690479139099 18/08/2023 00:00:00;1008,415671483422 21/08/2023 00:00:00;991,919274651499 22/08/2023 00:00:00;1009,574598430538 23/08/2023 00:00:00;1029,316376934580 24/08/2023 00:00:00;1029,649858097023 25/08/2023 00:00:00;1028,272383790655 28/08/2023 00:00:00;1039,669342240017 29/08/2023 00:00:00;1054,781139668850 30/08/2023 00:00:00;1059,532313978014 31/08/2023 00:00:00;1081,443717728604 01/09/2023 00:00:00;1068,736740327817 04/09/2023 00:00:00;1065,837425269359 05/09/2023 00:00:00;1064,259582588831 06/09/2023 00:00:00;1072,561385704427 07/09/2023 00:00:00;1065,225399437887 08/09/2023 00:00:00;1065,607158124844 11/09/2023 00:00:00;1080,081026333191 12/09/2023 00:00:00;1068,934778062862 13/09/2023 00:00:00;1074,355311925714 14/09/2023 00:00:00;1100,438293332532 15/09/2023 00:00:00;1080,516656078538 18/09/2023 00:00:00;1058,850302383417 19/09/2023 00:00:00;1071,281864830557 20/09/2023 00:00:00;1089,030347584487 21/09/2023 00:00:00;1073,297667895547 22/09/2023 00:00:00;1064,596326646034 25/09/2023 00:00:00;1053,946770865853 26/09/2023 00:00:00;1027,426761330218 27/09/2023 00:00:00;1007,734592144470 28/09/2023 00:00:00;1006,117661316508 29/09/2023 00:00:00;1037,568570731880 02/10/2023 00:00:00;1032,823855622548 03/10/2023 00:00:00;1001,858518219263 04/10/2023 00:00:00;999,211511492374 05/10/2023 00:00:00;1000,790819146059 06/10/2023 00:00:00;1008,002482463261 09/10/2023 00:00:00;1008,822467893437 10/10/2023 00:00:00;1023,663644826231 11/10/2023 00:00:00;1031,740507972431 12/10/2023 00:00:00;1021,454465304426 13/10/2023 00:00:00;1004,203407527222 16/10/2023 00:00:00;1012,216544341062 17/10/2023 00:00:00;1006,998309953350 18/10/2023 00:00:00;988,414526140777 19/10/2023 00:00:00;962,262491226480 20/10/2023 00:00:00;962,537972769815 23/10/2023 00:00:00;954,434939875844 24/10/2023 00:00:00;967,711458886529 25/10/2023 00:00:00;949,162368301918 26/10/2023 00:00:00;954,721342128173 27/10/2023 00:00:00;966,325993817483 30/10/2023 00:00:00;972,659472316336 31/10/2023 00:00:00;1002,451965527507 02/11/2023 00:00:00;1069,559455935239 03/11/2023 00:00:00;1102,425995548768 06/11/2023 00:00:00;1062,875782262008 07/11/2023 00:00:00;1063,122164111256 08/11/2023 00:00:00;1058,864885525303 09/11/2023 00:00:00;1075,935285476287 10/11/2023 00:00:00;1061,268440349259 13/11/2023 00:00:00;1054,567519946580 14/11/2023 00:00:00;1123,359995844419 15/11/2023 00:00:00;1106,053135907845 16/11/2023 00:00:00;1094,710581234384 17/11/2023 00:00:00;1116,457708222246 20/11/2023 00:00:00;1123,397685608385 21/11/2023 00:00:00;1093,098378274340 22/11/2023 00:00:00;1110,114907166934 23/11/2023 00:00:00;1113,538815795225 24/11/2023 00:00:00;1113,591688008280 27/11/2023 00:00:00;1123,522607864922 28/11/2023 00:00:00;1121,169994153041 29/11/2023 00:00:00;1136,035010194492 30/11/2023 00:00:00;1132,010595750923 01/12/2023 00:00:00;1157,175971243512 04/12/2023 00:00:00;1164,242868576859 05/12/2023 00:00:00;1180,835820457812 06/12/2023 00:00:00;1192,396922490524 07/12/2023 00:00:00;1180,930244636794 08/12/2023 00:00:00;1175,340905912361 11/12/2023 00:00:00;1178,980831491723 12/12/2023 00:00:00;1165,649509167002 13/12/2023 00:00:00;1171,182579604241 14/12/2023 00:00:00;1231,743437918675 15/12/2023 00:00:00;1223,138052410992 18/12/2023 00:00:00;1221,894889507309 19/12/2023 00:00:00;1232,731229365096 20/12/2023 00:00:00;1244,822784860273 21/12/2023 00:00:00;1235,015388876700 22/12/2023 00:00:00;1238,813331788026 27/12/2023 00:00:00;1255,101769021246 28/12/2023 00:00:00;1253,455272371374 29/12/2023 00:00:00;1242,789268938013 02/01/2024 00:00:00;1233,138891441069 03/01/2024 00:00:00;1213,465034419793 04/01/2024 00:00:00;1219,221979391403 05/01/2024 00:00:00;1210,003635796602 08/01/2024 00:00:00;1210,504989564979 09/01/2024 00:00:00;1201,178038187441 10/01/2024 00:00:00;1209,816585360240 11/01/2024 00:00:00;1195,552607851578 12/01/2024 00:00:00;1213,639499404936 15/01/2024 00:00:00;1210,018418707557 16/01/2024 00:00:00;1199,544926065055 17/01/2024 00:00:00;1170,505695415696 18/01/2024 00:00:00;1167,414135925134 19/01/2024 00:00:00;1167,363061633682 22/01/2024 00:00:00;1175,536812777357 23/01/2024 00:00:00;1159,071646509568 24/01/2024 00:00:00;1182,625951066825 25/01/2024 00:00:00;1185,204370414059 26/01/2024 00:00:00;1186,234179954230 29/01/2024 00:00:00;1191,099821938761 30/01/2024 00:00:00;1187,015942902927 31/01/2024 00:00:00;1197,701523704850 01/02/2024 00:00:00;1169,182824654295 02/02/2024 00:00:00;1163,695967461212 05/02/2024 00:00:00;1159,055132266699 06/02/2024 00:00:00;1153,634465224468 07/02/2024 00:00:00;1143,517094238665 08/02/2024 00:00:00;1148,079619958930 09/02/2024 00:00:00;1134,596539733009 12/02/2024 00:00:00;1152,557443594806 13/02/2024 00:00:00;1124,433355041183 14/02/2024 00:00:00;1119,936753113014 15/02/2024 00:00:00;1137,632163884822 16/02/2024 00:00:00;1134,479208701016 19/02/2024 00:00:00;1137,241282410473 20/02/2024 00:00:00;1128,825078209199 21/02/2024 00:00:00;1127,875509244256 22/02/2024 00:00:00;1133,241905689963 23/02/2024 00:00:00;1130,429556765321 26/02/2024 00:00:00;1118,992910861323 27/02/2024 00:00:00;1122,657408035921 28/02/2024 00:00:00;1097,160882020005 29/02/2024 00:00:00;1091,679551771108 01/03/2024 00:00:00;1102,950389349530 04/03/2024 00:00:00;1097,312440152137 05/03/2024 00:00:00;1096,260988963045 06/03/2024 00:00:00;1097,999445973407 07/03/2024 00:00:00;1114,863884016357 08/03/2024 00:00:00;1139,091476918953 11/03/2024 00:00:00;1150,652112823843 12/03/2024 00:00:00;1132,180399457834 13/03/2024 00:00:00;1131,429600714514 14/03/2024 00:00:00;1127,269676253859 15/03/2024 00:00:00;1103,501352436200 18/03/2024 00:00:00;1115,157611134475 19/03/2024 00:00:00;1121,802929146850 20/03/2024 00:00:00;1129,988999382987 21/03/2024 00:00:00;1152,032850024971 22/03/2024 00:00:00;1160,476355998729 25/03/2024 00:00:00;1165,821976461472 26/03/2024 00:00:00;1170,111684225961 27/03/2024 00:00:00;1181,621379018777