DateNiv;PerfNet 14/09/1989 00:00:00;100,000000000000 15/09/1989 00:00:00;100,000000000000 06/10/1989 00:00:00;101,816989176779 20/10/1989 00:00:00;101,502131846507 03/11/1989 00:00:00;100,760905214825 17/11/1989 00:00:00;102,171203673336 01/12/1989 00:00:00;102,971466054444 15/12/1989 00:00:00;104,316169235815 29/12/1989 00:00:00;106,054444080026 05/01/1990 00:00:00;105,286979337488 19/01/1990 00:00:00;105,326336503772 02/02/1990 00:00:00;104,493276484093 16/02/1990 00:00:00;104,624467038373 02/03/1990 00:00:00;103,502787799278 16/03/1990 00:00:00;107,294194817973 30/03/1990 00:00:00;107,320432928829 12/04/1990 00:00:00;109,478517546737 27/04/1990 00:00:00;107,274516234831 11/05/1990 00:00:00;109,806493932437 25/05/1990 00:00:00;112,390947851755 08/06/1990 00:00:00;114,765496884224 22/06/1990 00:00:00;113,033781567727 29/06/1990 00:00:00;112,843555264021 06/07/1990 00:00:00;113,066579206297 20/07/1990 00:00:00;114,070186946540 03/08/1990 00:00:00;111,892423745490 17/08/1990 00:00:00;107,169563791407 24/08/1990 00:00:00;103,207609052148 31/08/1990 00:00:00;106,671039685143 14/09/1990 00:00:00;102,945227943588 28/09/1990 00:00:00;97,966546408658 05/10/1990 00:00:00;98,930796982617 12/10/1990 00:00:00;98,537225319777 19/10/1990 00:00:00;101,154476877665 26/10/1990 00:00:00;101,206953099377 02/11/1990 00:00:00;101,338143653657 09/11/1990 00:00:00;100,380452607412 16/11/1990 00:00:00;100,590357494260 23/11/1990 00:00:00;99,960642833716 30/11/1990 00:00:00;101,029845851099 07/12/1990 00:00:00;103,555264020990 14/12/1990 00:00:00;103,050180387012 21/12/1990 00:00:00;100,564119383404 28/12/1990 00:00:00;101,528369957363 04/01/1991 00:00:00;100,157428665136 11/01/1991 00:00:00;99,763857002296 18/01/1991 00:00:00;99,836011807150 25/01/1991 00:00:00;99,481797310593 01/02/1991 00:00:00;100,911774352246 08/02/1991 00:00:00;101,987536897343 15/02/1991 00:00:00;104,309609708101 22/02/1991 00:00:00;106,034765496884 01/03/1991 00:00:00;107,012135126271 08/03/1991 00:00:00;109,281731715316 15/03/1991 00:00:00;108,638897999344 22/03/1991 00:00:00;108,245326336503 28/03/1991 00:00:00;108,343719252214 05/04/1991 00:00:00;109,393243686454 12/04/1991 00:00:00;109,629386684158 19/04/1991 00:00:00;109,642505739586 26/04/1991 00:00:00;109,294850770744 03/05/1991 00:00:00;110,547720564119 10/05/1991 00:00:00;111,413578222368 17/05/1991 00:00:00;110,928173171531 24/05/1991 00:00:00;110,370613315841 31/05/1991 00:00:00;110,501803870121 07/06/1991 00:00:00;110,291898983273 14/06/1991 00:00:00;109,393243686454 21/06/1991 00:00:00;108,107576254509 28/06/1991 00:00:00;108,330600196785 05/07/1991 00:00:00;106,552968186290 12/07/1991 00:00:00;107,582814037389 19/07/1991 00:00:00;108,192850114791 26/07/1991 00:00:00;107,477861593965 02/08/1991 00:00:00;107,163004263693 09/08/1991 00:00:00;107,589373565103 16/08/1991 00:00:00;108,927517218760 23/08/1991 00:00:00;108,278123975073 30/08/1991 00:00:00;110,141029845851 06/09/1991 00:00:00;111,748114135782 13/09/1991 00:00:00;111,485733027222 20/09/1991 00:00:00;111,643161692358 27/09/1991 00:00:00;111,879304690062 04/10/1991 00:00:00;113,499508035421 11/10/1991 00:00:00;112,955067235159 18/10/1991 00:00:00;113,696293866841 25/10/1991 00:00:00;113,342079370285 31/10/1991 00:00:00;113,538865201705 08/11/1991 00:00:00;113,355198425713 15/11/1991 00:00:00;113,499508035421 22/11/1991 00:00:00;110,954411282387 29/11/1991 00:00:00;111,000327976385 06/12/1991 00:00:00;108,219088225647 13/12/1991 00:00:00;106,677599212856 20/12/1991 00:00:00;106,054444080026 27/12/1991 00:00:00;106,946539849130 31/12/1991 00:00:00;109,721220072154 03/01/1992 00:00:00;108,966874385044 10/01/1992 00:00:00;110,154148901279 17/01/1992 00:00:00;109,065267300754 24/01/1992 00:00:00;110,318137094129 31/01/1992 00:00:00;111,879304690062 07/02/1992 00:00:00;111,912102328632 14/02/1992 00:00:00;111,367661528369 21/02/1992 00:00:00;111,472613971793 28/02/1992 00:00:00;112,167923909478 06/03/1992 00:00:00;114,398163332239 13/03/1992 00:00:00;114,863889799934 20/03/1992 00:00:00;113,840603476549 27/03/1992 00:00:00;114,207937028533 31/03/1992 00:00:00;113,151853066579 03/04/1992 00:00:00;112,259757297474 10/04/1992 00:00:00;111,984257133486 17/04/1992 00:00:00;112,102328632338 24/04/1992 00:00:00;112,226959658904 30/04/1992 00:00:00;112,764840931452 07/05/1992 00:00:00;113,256805510003 15/05/1992 00:00:00;114,037389307969 22/05/1992 00:00:00;114,194817973105 29/05/1992 00:00:00;113,466710396851 05/06/1992 00:00:00;113,256805510003 12/06/1992 00:00:00;113,171531649721 19/06/1992 00:00:00;111,833387996064 26/06/1992 00:00:00;111,498852082649 30/06/1992 00:00:00;111,282387668087 03/07/1992 00:00:00;111,498852082649 10/07/1992 00:00:00;109,845851098720 17/07/1992 00:00:00;109,268612659888 24/07/1992 00:00:00;107,923909478517 31/07/1992 00:00:00;108,474909806493 07/08/1992 00:00:00;108,330600196785 14/08/1992 00:00:00;108,638897999343 21/08/1992 00:00:00;107,989504755657 28/08/1992 00:00:00;107,517218760249 04/09/1992 00:00:00;108,606100360773 11/09/1992 00:00:00;108,087897671367 18/09/1992 00:00:00;108,291243030501 25/09/1992 00:00:00;107,923909478517 30/09/1992 00:00:00;107,366349622826 02/10/1992 00:00:00;107,504099704821 09/10/1992 00:00:00;105,319776976057 16/10/1992 00:00:00;104,663824204657 23/10/1992 00:00:00;105,739586749753 30/10/1992 00:00:00;105,693670055755 06/11/1992 00:00:00;106,992456543128 13/11/1992 00:00:00;107,832076090521 20/11/1992 00:00:00;106,841587405706 27/11/1992 00:00:00;107,241718596260 04/12/1992 00:00:00;107,058051820268 11/12/1992 00:00:00;108,219088225647 18/12/1992 00:00:00;107,969826172515 24/12/1992 00:00:00;107,477861593964 31/12/1992 00:00:00;110,350934732698 08/01/1993 00:00:00;109,058707773040 15/01/1993 00:00:00;109,209576910462 22/01/1993 00:00:00;109,111183994752 29/01/1993 00:00:00;109,872089209576 05/02/1993 00:00:00;108,855362413905 12/02/1993 00:00:00;111,144637586093 19/02/1993 00:00:00;112,659888488028 26/02/1993 00:00:00;116,372581174155 05/03/1993 00:00:00;120,570678911117 12/03/1993 00:00:00;124,467038373236 19/03/1993 00:00:00;124,899967202360 26/03/1993 00:00:00;128,730731387339 31/03/1993 00:00:00;131,006887504099 02/04/1993 00:00:00;132,141685798621 08/04/1993 00:00:00;132,003935716627 16/04/1993 00:00:00;132,987864873728 23/04/1993 00:00:00;131,826828468349 30/04/1993 00:00:00;131,243030501803 07/05/1993 00:00:00;131,689078386355 14/05/1993 00:00:00;130,816661200392 19/05/1993 00:00:00;131,072482781239 28/05/1993 00:00:00;130,403410954410 04/06/1993 00:00:00;129,878648737290 11/06/1993 00:00:00;130,652673007542 18/06/1993 00:00:00;131,092161364381 25/06/1993 00:00:00;131,905542800917 30/06/1993 00:00:00;132,561495572318 02/07/1993 00:00:00;133,381436536568 09/07/1993 00:00:00;135,900295178746 16/07/1993 00:00:00;138,412594293210 23/07/1993 00:00:00;138,943916038044 30/07/1993 00:00:00;140,091833387995 06/08/1993 00:00:00;141,659560511642 13/08/1993 00:00:00;145,877336831747 20/08/1993 00:00:00;147,694326008526 27/08/1993 00:00:00;151,557887832075 03/09/1993 00:00:00;154,240734667103 10/09/1993 00:00:00;153,027222040012 17/09/1993 00:00:00;152,823876680878 24/09/1993 00:00:00;152,279435880615 30/09/1993 00:00:00;152,791079042308 01/10/1993 00:00:00;152,948507707444 08/10/1993 00:00:00;151,846507051491 15/10/1993 00:00:00;151,151197113806 22/10/1993 00:00:00;153,499508035420 29/10/1993 00:00:00;156,831748114134 05/11/1993 00:00:00;157,126926861264 12/11/1993 00:00:00;156,497212200720 19/11/1993 00:00:00;157,048212528696 26/11/1993 00:00:00;158,707773040340 03/12/1993 00:00:00;160,977369629385 10/12/1993 00:00:00;161,508691374219 17/12/1993 00:00:00;162,328632338470 24/12/1993 00:00:00;163,391275828139 31/12/1993 00:00:00;166,749754017709 07/01/1994 00:00:00;168,822564775334 14/01/1994 00:00:00;176,536569367004 21/01/1994 00:00:00;180,747786159395 28/01/1994 00:00:00;182,433584781894 04/02/1994 00:00:00;184,257133486387 11/02/1994 00:00:00;183,266644801572 18/02/1994 00:00:00;183,056739914724 25/02/1994 00:00:00;182,984585109870 04/03/1994 00:00:00;180,104952443422 11/03/1994 00:00:00;178,543784847489 18/03/1994 00:00:00;178,504427681205 25/03/1994 00:00:00;175,264020990487 31/03/1994 00:00:00;172,535257461461 08/04/1994 00:00:00;172,174483437191 15/04/1994 00:00:00;170,514922925548 22/04/1994 00:00:00;167,550016398817 29/04/1994 00:00:00;167,864873729090 06/05/1994 00:00:00;166,612003935715 13/05/1994 00:00:00;166,835027877991 20/05/1994 00:00:00;165,719908166610 27/05/1994 00:00:00;164,408002623809 03/06/1994 00:00:00;161,174155460805 10/06/1994 00:00:00;160,072154804852 17/06/1994 00:00:00;156,818629058706 24/06/1994 00:00:00;154,358806165954 30/06/1994 00:00:00;156,490652673006 01/07/1994 00:00:00;155,027877992783 08/07/1994 00:00:00;155,480485405049 13/07/1994 00:00:00;157,035093473268 22/07/1994 00:00:00;159,508035421448 29/07/1994 00:00:00;160,669071826827 05/08/1994 00:00:00;161,771072482779 12/08/1994 00:00:00;159,980321416856 19/08/1994 00:00:00;159,009511315183 26/08/1994 00:00:00;159,370285339454 02/09/1994 00:00:00;160,367333551982 09/09/1994 00:00:00;157,736962938667 16/09/1994 00:00:00;156,451295506722 23/09/1994 00:00:00;150,947851754672 30/09/1994 00:00:00;149,694981961297 07/10/1994 00:00:00;148,146933420792 14/10/1994 00:00:00;149,504755657591 21/10/1994 00:00:00;144,808133814364 28/10/1994 00:00:00;144,827812397506 04/11/1994 00:00:00;145,916693998030 10/11/1994 00:00:00;147,136766152835 18/11/1994 00:00:00;150,016398819283 25/11/1994 00:00:00;149,426041325023 02/12/1994 00:00:00;150,875696949818 09/12/1994 00:00:00;150,134470318135 16/12/1994 00:00:00;147,845195145948 23/12/1994 00:00:00;145,897015414888 30/12/1994 00:00:00;146,677599212855 06/01/1995 00:00:00;146,001967858312 13/01/1995 00:00:00;144,178419153819 20/01/1995 00:00:00;142,308953755328 27/01/1995 00:00:00;141,390619875367 03/02/1995 00:00:00;142,591013447030 10/02/1995 00:00:00;143,023942276154 17/02/1995 00:00:00;142,755001639880 24/02/1995 00:00:00;141,908822564773 03/03/1995 00:00:00;140,452607412264 10/03/1995 00:00:00;138,570022958345 17/03/1995 00:00:00;137,933748770087 24/03/1995 00:00:00;137,271236470972 31/03/1995 00:00:00;138,058379796653 07/04/1995 00:00:00;139,639225975728 13/04/1995 00:00:00;140,439488356836 21/04/1995 00:00:00;139,193178091176 28/04/1995 00:00:00;141,377500819939 05/05/1995 00:00:00;144,683502787797 12/05/1995 00:00:00;148,363397835354 19/05/1995 00:00:00;149,307969826170 26/05/1995 00:00:00;148,881600524760 02/06/1995 00:00:00;149,767136766151 09/06/1995 00:00:00;149,990160708427 16/06/1995 00:00:00;148,396195473924 23/06/1995 00:00:00;145,713348638896 30/06/1995 00:00:00;143,325680550998 07/07/1995 00:00:00;144,184978681533 13/07/1995 00:00:00;142,964906526728 21/07/1995 00:00:00;142,158084617905 28/07/1995 00:00:00;142,794358806164 04/08/1995 00:00:00;143,404394883566 11/08/1995 00:00:00;143,588061659558 18/08/1995 00:00:00;142,630370613314 25/08/1995 00:00:00;141,653000983927 01/09/1995 00:00:00;139,612987864872 08/09/1995 00:00:00;138,458510987207 15/09/1995 00:00:00;136,805510003278 22/09/1995 00:00:00;133,479829452277 29/09/1995 00:00:00;132,987864873727 06/10/1995 00:00:00;130,934732699244 13/10/1995 00:00:00;131,964578550342 20/10/1995 00:00:00;129,288291243029 27/10/1995 00:00:00;127,313873401113 03/11/1995 00:00:00;130,396851426695 10/11/1995 00:00:00;131,256149557230 17/11/1995 00:00:00;134,562151525088 24/11/1995 00:00:00;134,162020334534 01/12/1995 00:00:00;132,062971466052 08/12/1995 00:00:00;131,892423745488 15/12/1995 00:00:00;131,531649721218 22/12/1995 00:00:00;130,344375204983 29/12/1995 00:00:00;133,630698589699 05/01/1996 00:00:00;137,166284027548 12/01/1996 00:00:00;136,759593309280 19/01/1996 00:00:00;138,766808789765 26/01/1996 00:00:00;138,491308625777 02/02/1996 00:00:00;140,583797966544 09/02/1996 00:00:00;141,325024598227 16/02/1996 00:00:00;142,807477861592 23/02/1996 00:00:00;144,526074122661 01/03/1996 00:00:00;147,031813709411 08/03/1996 00:00:00;146,959658904557 15/03/1996 00:00:00;145,221384060345 22/03/1996 00:00:00;146,106920301736 29/03/1996 00:00:00;148,527386028204 04/04/1996 00:00:00;147,576254509673 12/04/1996 00:00:00;147,982945227941 19/04/1996 00:00:00;148,061659560509 26/04/1996 00:00:00;149,708101016724 03/05/1996 00:00:00;151,026566087239 10/05/1996 00:00:00;152,390947851752 17/05/1996 00:00:00;150,508363397833 24/05/1996 00:00:00;149,931124959001 31/05/1996 00:00:00;149,727779599866 07/06/1996 00:00:00;149,694981961296 14/06/1996 00:00:00;148,435552640207 21/06/1996 00:00:00;147,530337815675 28/06/1996 00:00:00;145,851098720890 05/07/1996 00:00:00;147,504099704819 12/07/1996 00:00:00;144,880288619217 19/07/1996 00:00:00;143,614299770414 26/07/1996 00:00:00;143,588061659558 02/08/1996 00:00:00;145,221384060345 09/08/1996 00:00:00;144,335847818955 14/08/1996 00:00:00;145,004919645783 23/08/1996 00:00:00;143,345359134140 30/08/1996 00:00:00;145,726467694324 06/09/1996 00:00:00;145,988848802884 13/09/1996 00:00:00;146,828468350276 20/09/1996 00:00:00;147,130206625120 27/09/1996 00:00:00;147,412266316823 04/10/1996 00:00:00;148,999672023612 11/10/1996 00:00:00;149,937684486714 18/10/1996 00:00:00;151,577566415215 25/10/1996 00:00:00;150,928173171529 31/10/1996 00:00:00;150,796982617249 08/11/1996 00:00:00;151,761233191208 15/11/1996 00:00:00;151,466054444077 22/11/1996 00:00:00;152,154804854048 29/11/1996 00:00:00;154,430960970807 06/12/1996 00:00:00;155,106592325350 13/12/1996 00:00:00;153,925877336829 20/12/1996 00:00:00;156,044604788452 27/12/1996 00:00:00;157,763201049522 31/12/1996 00:00:00;158,773368317478 03/01/1997 00:00:00;158,550344375202 10/01/1997 00:00:00;162,230239422759 17/01/1997 00:00:00;165,923253525743 24/01/1997 00:00:00;165,044276812067 31/01/1997 00:00:00;168,087897671365 07/02/1997 00:00:00;169,550672351588 14/02/1997 00:00:00;172,272876352899 21/02/1997 00:00:00;173,689734339124 28/02/1997 00:00:00;177,927189242371 07/03/1997 00:00:00;179,002951787468 14/03/1997 00:00:00;180,367333551981 21/03/1997 00:00:00;177,238438832401 27/03/1997 00:00:00;178,261725155785 04/04/1997 00:00:00;177,225319776973 11/04/1997 00:00:00;176,628402754998 18/04/1997 00:00:00;176,431616923578 25/04/1997 00:00:00;174,936044604785 02/05/1997 00:00:00;176,523450311574 09/05/1997 00:00:00;176,857986224988 16/05/1997 00:00:00;176,995736306983 23/05/1997 00:00:00;175,939652345028 30/05/1997 00:00:00;172,318793046897 06/06/1997 00:00:00;173,289603148570 13/06/1997 00:00:00;174,030829780253 20/06/1997 00:00:00;173,171531649718 27/06/1997 00:00:00;174,463758609377 04/07/1997 00:00:00;175,303378156769 11/07/1997 00:00:00;177,113807805835 18/07/1997 00:00:00;177,199081666117 25/07/1997 00:00:00;175,421449655621 01/08/1997 00:00:00;176,142997704162 08/08/1997 00:00:00;177,100688750407 14/08/1997 00:00:00;175,795342735320 22/08/1997 00:00:00;175,073794686779 29/08/1997 00:00:00;173,466710396848 05/09/1997 00:00:00;175,204985241059 12/09/1997 00:00:00;175,618235487041 19/09/1997 00:00:00;175,027877992781 26/09/1997 00:00:00;174,391603804523 03/10/1997 00:00:00;175,349294850767 10/10/1997 00:00:00;175,152509019347 17/10/1997 00:00:00;176,661200393568 24/10/1997 00:00:00;175,939652345028 31/10/1997 00:00:00;173,440472285992 07/11/1997 00:00:00;172,935388652014 14/11/1997 00:00:00;172,810757625448 21/11/1997 00:00:00;171,603804526071 28/11/1997 00:00:00;172,003935716625 05/12/1997 00:00:00;172,705805182023 12/12/1997 00:00:00;172,233519186615 19/12/1997 00:00:00;170,842899311246 26/12/1997 00:00:00;171,964578550341 31/12/1997 00:00:00;173,702853394552 02/01/1998 00:00:00;174,063627418822 09/01/1998 00:00:00;176,648081338140 16/01/1998 00:00:00;180,911774352243 23/01/1998 00:00:00;181,521810429645 30/01/1998 00:00:00;182,715644473594 06/02/1998 00:00:00;184,467038373233 13/02/1998 00:00:00;185,477205641190 20/02/1998 00:00:00;187,169563791403 27/02/1998 00:00:00;189,813053460147 06/03/1998 00:00:00;190,823220728104 13/03/1998 00:00:00;193,230567399143 20/03/1998 00:00:00;194,037389307966 27/03/1998 00:00:00;198,832404066903 03/04/1998 00:00:00;203,174811413574 09/04/1998 00:00:00;204,053788127251 17/04/1998 00:00:00;206,041325024594 24/04/1998 00:00:00;208,697933748766 30/04/1998 00:00:00;207,307313873397 07/05/1998 00:00:00;209,255493604456 15/05/1998 00:00:00;210,659232535253 22/05/1998 00:00:00;210,442768120691 25/05/1998 00:00:00;212,325352574610 26/05/1998 00:00:00;213,860282059687 27/05/1998 00:00:00;212,771400459162 28/05/1998 00:00:00;213,558543784843 29/05/1998 00:00:00;213,551984257129 02/06/1998 00:00:00;214,601508691370 03/06/1998 00:00:00;215,368973433908 04/06/1998 00:00:00;215,421449655620 05/06/1998 00:00:00;215,860938012458 08/06/1998 00:00:00;216,359462118723 09/06/1998 00:00:00;216,484093145289 10/06/1998 00:00:00;216,477533617575 11/06/1998 00:00:00;215,637914070182 12/06/1998 00:00:00;215,893735651028 15/06/1998 00:00:00;214,299770416525 16/06/1998 00:00:00;212,836995736302 17/06/1998 00:00:00;213,519186618559 18/06/1998 00:00:00;214,667103968510 19/06/1998 00:00:00;215,106592325348 22/06/1998 00:00:00;214,890127910786 23/06/1998 00:00:00;214,850770744502 24/06/1998 00:00:00;215,487044932760 25/06/1998 00:00:00;215,113151853062 26/06/1998 00:00:00;214,929485077070 29/06/1998 00:00:00;214,037389307965 30/06/1998 00:00:00;214,430960970805 01/07/1998 00:00:00;215,126270908490 02/07/1998 00:00:00;215,165628074774 03/07/1998 00:00:00;214,503115775659 06/07/1998 00:00:00;215,309937684482 07/07/1998 00:00:00;214,863889799930 08/07/1998 00:00:00;215,690390291894 09/07/1998 00:00:00;215,454247294190 10/07/1998 00:00:00;214,968842243354 15/07/1998 00:00:00;214,909806493928 16/07/1998 00:00:00;214,601508691369 17/07/1998 00:00:00;213,978353558539 20/07/1998 00:00:00;215,132830436204 21/07/1998 00:00:00;215,008199409638 22/07/1998 00:00:00;213,479829452275 23/07/1998 00:00:00;212,850114791730 24/07/1998 00:00:00;212,968186290582 27/07/1998 00:00:00;211,675959330923 28/07/1998 00:00:00;210,705149229251 29/07/1998 00:00:00;210,278779927840 30/07/1998 00:00:00;210,265660872412 31/07/1998 00:00:00;211,046244670379 03/08/1998 00:00:00;209,353886520166 04/08/1998 00:00:00;210,193506067558 05/08/1998 00:00:00;207,661528369952 06/08/1998 00:00:00;206,644801574282 07/08/1998 00:00:00;207,248278123970 10/08/1998 00:00:00;207,930469006227 11/08/1998 00:00:00;206,775992128562 12/08/1998 00:00:00;205,247622171199 13/08/1998 00:00:00;205,496884224331 14/08/1998 00:00:00;205,693670055751 17/08/1998 00:00:00;204,329288291238 18/08/1998 00:00:00;204,834371925216 19/08/1998 00:00:00;205,155788783203 20/08/1998 00:00:00;204,821252869788 21/08/1998 00:00:00;203,581502131842 24/08/1998 00:00:00;201,567727123642 25/08/1998 00:00:00;200,413250245977 26/08/1998 00:00:00;203,424073466705 27/08/1998 00:00:00;201,193834043944 28/08/1998 00:00:00;197,966546408654 31/08/1998 00:00:00;196,989176779267 01/09/1998 00:00:00;194,699901607080 02/09/1998 00:00:00;194,444080026233 03/09/1998 00:00:00;195,027877992780 04/09/1998 00:00:00;195,368973433908 07/09/1998 00:00:00;195,762545096748 08/09/1998 00:00:00;196,247950147585 09/09/1998 00:00:00;197,389307969821 10/09/1998 00:00:00;197,815677271232 11/09/1998 00:00:00;196,208592981300 14/09/1998 00:00:00;196,634962282711 15/09/1998 00:00:00;196,425057395863 16/09/1998 00:00:00;197,500819940959 17/09/1998 00:00:00;196,123319121018 18/09/1998 00:00:00;195,788783207604 21/09/1998 00:00:00;192,869793374872 22/09/1998 00:00:00;193,991472613967 23/09/1998 00:00:00;192,554936044600 24/09/1998 00:00:00;195,683830764180 25/09/1998 00:00:00;194,437520498519 28/09/1998 00:00:00;194,614627746797 29/09/1998 00:00:00;193,788127254833 30/09/1998 00:00:00;194,522794358801 01/10/1998 00:00:00;194,247294194813 02/10/1998 00:00:00;193,315841259424 05/10/1998 00:00:00;189,891767792714 06/10/1998 00:00:00;191,046244670379 07/10/1998 00:00:00;192,915710068870 08/10/1998 00:00:00;193,296162676282 09/10/1998 00:00:00;192,896031485728 12/10/1998 00:00:00;194,240734667099 13/10/1998 00:00:00;195,008199409637 14/10/1998 00:00:00;195,329616267624 15/10/1998 00:00:00;195,047556575921 16/10/1998 00:00:00;196,759593309277 19/10/1998 00:00:00;198,602820596912 20/10/1998 00:00:00;199,586749754012 21/10/1998 00:00:00;200,649393243681 22/10/1998 00:00:00;200,603476549683 23/10/1998 00:00:00;198,996392259752 26/10/1998 00:00:00;200,898655296813 27/10/1998 00:00:00;199,750737946863 28/10/1998 00:00:00;198,655296818624 29/10/1998 00:00:00;198,734011151192 30/10/1998 00:00:00;198,924237454898 02/11/1998 00:00:00;200,741226631677 03/11/1998 00:00:00;200,990488684809 04/11/1998 00:00:00;201,633322400782 05/11/1998 00:00:00;202,741882584448 06/11/1998 00:00:00;203,214168579857 09/11/1998 00:00:00;203,397835355849 10/11/1998 00:00:00;202,472941948174 12/11/1998 00:00:00;201,626762873068 13/11/1998 00:00:00;202,604132502454 16/11/1998 00:00:00;202,610692030168 17/11/1998 00:00:00;202,814037389302 18/11/1998 00:00:00;203,561823548699 19/11/1998 00:00:00;203,096097081005 20/11/1998 00:00:00;203,679895047551 23/11/1998 00:00:00;204,139061987531 24/11/1998 00:00:00;205,116431616918 25/11/1998 00:00:00;204,670383732366 26/11/1998 00:00:00;204,604788455226 27/11/1998 00:00:00;204,768776648076 30/11/1998 00:00:00;205,103312561490 01/12/1998 00:00:00;204,217776320099 02/12/1998 00:00:00;203,588061659555 03/12/1998 00:00:00;203,535585437843 04/12/1998 00:00:00;204,512955067229 07/12/1998 00:00:00;203,758609380119 08/12/1998 00:00:00;202,971466054438 09/12/1998 00:00:00;201,895703509342 10/12/1998 00:00:00;201,042964906521 11/12/1998 00:00:00;199,980321416852 14/12/1998 00:00:00;199,731059363720 15/12/1998 00:00:00;199,350606756308 16/12/1998 00:00:00;200,091833387990 17/12/1998 00:00:00;200,118071498846 18/12/1998 00:00:00;201,587405706783 21/12/1998 00:00:00;200,118071498846 22/12/1998 00:00:00;200,439488356833 23/12/1998 00:00:00;202,282715644468 28/12/1998 00:00:00;202,925549360440 29/12/1998 00:00:00;203,830764184973 30/12/1998 00:00:00;204,604788455225 01/01/1999 00:00:00;204,611347982939 04/01/1999 00:00:00;206,290587077724 05/01/1999 00:00:00;207,937028533940 06/01/1999 00:00:00;210,449327648403 07/01/1999 00:00:00;208,612659888482 08/01/1999 00:00:00;206,690718268279 11/01/1999 00:00:00;208,691374221050 12/01/1999 00:00:00;206,907182682841 13/01/1999 00:00:00;205,811741554602 14/01/1999 00:00:00;204,263693014097 15/01/1999 00:00:00;203,981633322395 18/01/1999 00:00:00;204,552312233513 19/01/1999 00:00:00;203,607740242697 20/01/1999 00:00:00;204,289931124953 21/01/1999 00:00:00;204,749098064933 22/01/1999 00:00:00;205,418169891762 25/01/1999 00:00:00;205,864217776314 26/01/1999 00:00:00;205,398491308620 27/01/1999 00:00:00;203,968514266967 28/01/1999 00:00:00;203,489668743844 29/01/1999 00:00:00;201,967858314195 01/02/1999 00:00:00;203,135454247288 02/02/1999 00:00:00;203,752049852405 03/02/1999 00:00:00;203,574942604126 04/02/1999 00:00:00;203,916038045255 05/02/1999 00:00:00;203,142013775002 08/02/1999 00:00:00;203,424073466704 09/02/1999 00:00:00;202,971466054438 10/02/1999 00:00:00;203,338799606422 11/02/1999 00:00:00;202,840275500158 12/02/1999 00:00:00;201,790751065917 15/02/1999 00:00:00;203,214168579856 16/02/1999 00:00:00;203,260085273854 17/02/1999 00:00:00;202,144965562473 18/02/1999 00:00:00;201,816989176773 19/02/1999 00:00:00;201,252869793369 22/02/1999 00:00:00;201,876024926199 23/02/1999 00:00:00;205,227943588055 24/02/1999 00:00:00;202,945227943582 25/02/1999 00:00:00;204,440800262375 26/02/1999 00:00:00;202,072810757619 01/03/1999 00:00:00;202,433584781890 02/03/1999 00:00:00;202,689406362736 03/03/1999 00:00:00;203,778287963260 04/03/1999 00:00:00;204,040669071821 05/03/1999 00:00:00;204,414562151519 08/03/1999 00:00:00;203,771728435546 09/03/1999 00:00:00;203,286323384710 10/03/1999 00:00:00;202,748442112162 11/03/1999 00:00:00;201,994096425051 12/03/1999 00:00:00;202,308953755323 15/03/1999 00:00:00;202,702525418164 16/03/1999 00:00:00;201,567727123641 17/03/1999 00:00:00;201,626762873067 18/03/1999 00:00:00;200,859298130528 19/03/1999 00:00:00;200,229583469984 22/03/1999 00:00:00;200,045916693992 23/03/1999 00:00:00;199,776976057718 24/03/1999 00:00:00;199,534273532299 25/03/1999 00:00:00;201,856346343057 26/03/1999 00:00:00;198,537225319771 29/03/1999 00:00:00;198,655296818623 30/03/1999 00:00:00;199,580190226297 31/03/1999 00:00:00;198,773368317475 01/04/1999 00:00:00;199,560511643155 06/04/1999 00:00:00;201,318465070509 07/04/1999 00:00:00;202,971466054438 08/04/1999 00:00:00;202,053132174477 09/04/1999 00:00:00;202,263037061325 12/04/1999 00:00:00;202,918989832726 13/04/1999 00:00:00;201,633322400781 14/04/1999 00:00:00;202,964906526724 15/04/1999 00:00:00;202,092489340761 16/04/1999 00:00:00;200,216464414556 19/04/1999 00:00:00;200,662512299108 20/04/1999 00:00:00;200,997048212522 21/04/1999 00:00:00;201,134798294516 22/04/1999 00:00:00;202,453263365031 23/04/1999 00:00:00;203,023942276150 26/04/1999 00:00:00;204,119383404388 27/04/1999 00:00:00;204,066907182676 28/04/1999 00:00:00;204,112823876674 29/04/1999 00:00:00;203,883240406684 30/04/1999 00:00:00;203,161692358144 03/05/1999 00:00:00;202,873073138727 04/05/1999 00:00:00;201,830108232201 05/05/1999 00:00:00;201,633322400781 06/05/1999 00:00:00;202,053132174477 07/05/1999 00:00:00;202,033453591335 10/05/1999 00:00:00;202,899311249583 11/05/1999 00:00:00;203,082978025575 12/05/1999 00:00:00;203,253525746140 13/05/1999 00:00:00;202,781239750731 14/05/1999 00:00:00;203,443752049846 17/05/1999 00:00:00;203,633978353552 18/05/1999 00:00:00;202,427025254175 19/05/1999 00:00:00;202,420465726461 20/05/1999 00:00:00;202,676287307307 21/05/1999 00:00:00;202,328632338465 25/05/1999 00:00:00;205,254181698911 26/05/1999 00:00:00;204,362085929806 27/05/1999 00:00:00;206,395539521148 28/05/1999 00:00:00;205,588717612325 31/05/1999 00:00:00;204,591669399796 01/06/1999 00:00:00;203,417513938990 02/06/1999 00:00:00;204,342407346664 03/06/1999 00:00:00;202,938668415867 04/06/1999 00:00:00;203,312561495565 07/06/1999 00:00:00;205,018038701207 08/06/1999 00:00:00;206,021646441449 09/06/1999 00:00:00;206,244670383725 10/06/1999 00:00:00;209,983601180708 11/06/1999 00:00:00;209,891767792712 14/06/1999 00:00:00;211,269268612653 15/06/1999 00:00:00;211,944899967195 16/06/1999 00:00:00;214,148901279101 17/06/1999 00:00:00;213,296162676280 18/06/1999 00:00:00;215,388652017047 21/06/1999 00:00:00;217,848474909799 22/06/1999 00:00:00;217,238438832397 23/06/1999 00:00:00;219,206297146598 24/06/1999 00:00:00;219,403082978018 25/06/1999 00:00:00;220,905214824525 28/06/1999 00:00:00;220,131190554272 29/06/1999 00:00:00;220,695309937677 30/06/1999 00:00:00;221,738274844204 01/07/1999 00:00:00;222,354870449320 02/07/1999 00:00:00;223,607740242695 05/07/1999 00:00:00;223,174811413570 06/07/1999 00:00:00;223,240406690710 07/07/1999 00:00:00;223,017382748434 08/07/1999 00:00:00;222,328632338464 09/07/1999 00:00:00;222,774680223016 12/07/1999 00:00:00;222,499180059028 13/07/1999 00:00:00;222,243358478182 15/07/1999 00:00:00;221,154476877657 16/07/1999 00:00:00;221,252869793367 19/07/1999 00:00:00;221,738274844203 20/07/1999 00:00:00;221,265988848795 21/07/1999 00:00:00;223,260085273852 22/07/1999 00:00:00;223,043620859290 23/07/1999 00:00:00;223,069858970146 26/07/1999 00:00:00;220,741226631675 27/07/1999 00:00:00;221,515250901927 28/07/1999 00:00:00;221,751393899631 29/07/1999 00:00:00;221,672679567063 30/07/1999 00:00:00;224,276812069523 02/08/1999 00:00:00;226,277468022294 03/08/1999 00:00:00;226,638242046565 04/08/1999 00:00:00;227,294194817965 05/08/1999 00:00:00;228,087897671359 06/08/1999 00:00:00;226,198753689726 09/08/1999 00:00:00;226,539849130854 10/08/1999 00:00:00;226,677599212849 11/08/1999 00:00:00;225,450967530330 12/08/1999 00:00:00;226,192194162012 13/08/1999 00:00:00;226,001967858306 16/08/1999 00:00:00;225,523122335184 17/08/1999 00:00:00;225,280419809766 18/08/1999 00:00:00;225,359134142334 19/08/1999 00:00:00;225,542800918326 20/08/1999 00:00:00;224,276812069523 23/08/1999 00:00:00;225,916693998024 24/08/1999 00:00:00;224,854050508355 25/08/1999 00:00:00;225,634634306322 26/08/1999 00:00:00;227,287635290251 27/08/1999 00:00:00;227,910790423081 30/08/1999 00:00:00;230,075434568703 31/08/1999 00:00:00;228,612659888480 01/09/1999 00:00:00;230,442768120687 02/09/1999 00:00:00;231,820268940628 03/09/1999 00:00:00;229,465398491300 06/09/1999 00:00:00;230,219744178411 07/09/1999 00:00:00;229,963922597564 08/09/1999 00:00:00;229,006231551320 09/09/1999 00:00:00;229,052148245318 10/09/1999 00:00:00;229,616267628722 13/09/1999 00:00:00;231,020006559519 14/09/1999 00:00:00;230,967530337807 15/09/1999 00:00:00;230,711708756961 16/09/1999 00:00:00;230,009839291562 17/09/1999 00:00:00;230,482125286971 20/09/1999 00:00:00;230,291898983265 21/09/1999 00:00:00;229,209576910454 22/09/1999 00:00:00;228,573302722195 23/09/1999 00:00:00;227,812397507371 24/09/1999 00:00:00;228,140373893071 27/09/1999 00:00:00;229,432600852730 28/09/1999 00:00:00;228,993112495892 29/09/1999 00:00:00;228,533945555911 30/09/1999 00:00:00;228,717612331903 01/10/1999 00:00:00;229,839291570998 04/10/1999 00:00:00;229,465398491300 05/10/1999 00:00:00;229,426041325016 06/10/1999 00:00:00;229,727779599860 07/10/1999 00:00:00;230,803542144957 08/10/1999 00:00:00;230,062315513274 11/10/1999 00:00:00;230,810101672671 12/10/1999 00:00:00;230,377172843546 13/10/1999 00:00:00;229,084945883888 14/10/1999 00:00:00;229,380124631018 15/10/1999 00:00:00;230,436208592972 18/10/1999 00:00:00;228,087897671359 19/10/1999 00:00:00;228,488028861913 20/10/1999 00:00:00;228,894719580181 21/10/1999 00:00:00;227,832076090513 22/10/1999 00:00:00;228,265004919637 25/10/1999 00:00:00;229,596589045580 26/10/1999 00:00:00;228,704493276475 27/10/1999 00:00:00;229,052148245317 28/10/1999 00:00:00;229,268612659880 29/10/1999 00:00:00;229,983601180706 02/11/1999 00:00:00;230,960970810093 03/11/1999 00:00:00;232,430305018030 04/11/1999 00:00:00;233,276484093136 05/11/1999 00:00:00;234,004591669391 08/11/1999 00:00:00;232,955067235150 09/11/1999 00:00:00;234,804854050499 10/11/1999 00:00:00;233,683174811404 11/11/1999 00:00:00;233,945555919965 12/11/1999 00:00:00;234,102984585101 15/11/1999 00:00:00;233,302722203992 16/11/1999 00:00:00;232,955067235150 17/11/1999 00:00:00;232,246638242037 18/11/1999 00:00:00;232,646769432592 19/11/1999 00:00:00;233,256805509994 22/11/1999 00:00:00;232,318793046891 23/11/1999 00:00:00;232,836995736298 24/11/1999 00:00:00;234,043948835674 25/11/1999 00:00:00;233,643817645120 26/11/1999 00:00:00;234,083306001958 29/11/1999 00:00:00;233,046900623146 30/11/1999 00:00:00;232,928829124294 01/12/1999 00:00:00;233,558543784838 02/12/1999 00:00:00;233,532305673982 03/12/1999 00:00:00;233,709412922260 06/12/1999 00:00:00;235,250901935051 07/12/1999 00:00:00;234,057067891102 08/12/1999 00:00:00;234,614627746793 09/12/1999 00:00:00;232,836995736298 10/12/1999 00:00:00;233,709412922260 13/12/1999 00:00:00;233,073138734002 14/12/1999 00:00:00;233,210888815996 15/12/1999 00:00:00;232,318793046891 16/12/1999 00:00:00;234,116103640528 17/12/1999 00:00:00;235,742866513601 20/12/1999 00:00:00;234,877008855353 21/12/1999 00:00:00;233,676615283690 22/12/1999 00:00:00;232,554936044595 23/12/1999 00:00:00;232,961626762864 24/12/1999 00:00:00;236,503771728426 27/12/1999 00:00:00;237,586093801237 28/12/1999 00:00:00;236,923581502122 29/12/1999 00:00:00;236,857986224982 30/12/1999 00:00:00;237,021974417832 03/01/2000 00:00:00;241,082322072801 04/01/2000 00:00:00;237,126926861256 05/01/2000 00:00:00;234,529353886510 06/01/2000 00:00:00;233,283043620850 07/01/2000 00:00:00;233,315841259420 10/01/2000 00:00:00;235,309937684477 11/01/2000 00:00:00;234,870449327639 12/01/2000 00:00:00;233,735651033116 13/01/2000 00:00:00;235,408330600187 14/01/2000 00:00:00;234,529353886510 17/01/2000 00:00:00;236,267628730722 18/01/2000 00:00:00;235,532961626753 19/01/2000 00:00:00;235,316497212191 20/01/2000 00:00:00;234,890127910781 21/01/2000 00:00:00;234,588389635936 24/01/2000 00:00:00;233,565103312552 25/01/2000 00:00:00;233,742210560830 26/01/2000 00:00:00;233,302722203991 27/01/2000 00:00:00;233,611020006550 28/01/2000 00:00:00;232,535257461453 31/01/2000 00:00:00;231,407018694644 01/02/2000 00:00:00;231,918661856337 02/02/2000 00:00:00;231,734995080344 03/02/2000 00:00:00;231,761233191200 04/02/2000 00:00:00;230,810101672670 07/02/2000 00:00:00;230,449327648400 08/02/2000 00:00:00;230,337815677261 09/02/2000 00:00:00;229,714660544431 10/02/2000 00:00:00;228,435552640200 11/02/2000 00:00:00;228,920957691037 14/02/2000 00:00:00;227,661528369948 15/02/2000 00:00:00;228,507707445054 16/02/2000 00:00:00;228,107576254500 17/02/2000 00:00:00;227,110528041971 18/02/2000 00:00:00;228,730731387330 21/02/2000 00:00:00;225,962610692021 22/02/2000 00:00:00;225,562479501466 23/02/2000 00:00:00;225,096753033772 24/02/2000 00:00:00;226,946539849121 25/02/2000 00:00:00;225,529681862896 28/02/2000 00:00:00;224,814693342070 29/02/2000 00:00:00;225,385372253188 01/03/2000 00:00:00;225,116431616914 02/03/2000 00:00:00;225,280419809764 03/03/2000 00:00:00;225,693670055746 06/03/2000 00:00:00;227,523778287953 07/03/2000 00:00:00;228,205969170210 08/03/2000 00:00:00;225,719908166602 09/03/2000 00:00:00;225,588717612322 10/03/2000 00:00:00;225,562479501466 13/03/2000 00:00:00;225,024598228918 14/03/2000 00:00:00;223,975073794677 15/03/2000 00:00:00;223,620859298121 16/03/2000 00:00:00;222,938668415864 17/03/2000 00:00:00;225,227943588052 20/03/2000 00:00:00;223,935716628393 21/03/2000 00:00:00;222,656608724162 22/03/2000 00:00:00;223,201049524424 23/03/2000 00:00:00;222,951787471292 24/03/2000 00:00:00;223,128894719570 27/03/2000 00:00:00;223,633978353549 28/03/2000 00:00:00;223,299442440134 29/03/2000 00:00:00;224,709740898645 30/03/2000 00:00:00;224,066907182673 31/03/2000 00:00:00;224,729419481787 03/04/2000 00:00:00;225,411610364044 04/04/2000 00:00:00;222,066251229902 05/04/2000 00:00:00;224,755657592643 06/04/2000 00:00:00;222,079370285330 07/04/2000 00:00:00;223,502787799268 10/04/2000 00:00:00;224,735979009501 11/04/2000 00:00:00;224,270252541807 12/04/2000 00:00:00;222,249918005894 13/04/2000 00:00:00;221,659560511633 14/04/2000 00:00:00;223,876680878967 17/04/2000 00:00:00;220,498524106254 18/04/2000 00:00:00;221,679239094775 19/04/2000 00:00:00;221,436536569357 20/04/2000 00:00:00;222,459822892742 25/04/2000 00:00:00;224,329288291233 26/04/2000 00:00:00;223,627418825834 27/04/2000 00:00:00;224,099704821243 28/04/2000 00:00:00;224,322728763519 02/05/2000 00:00:00;225,529681862896 03/05/2000 00:00:00;225,510003279754 04/05/2000 00:00:00;225,004919645775 05/05/2000 00:00:00;225,641193834034 08/05/2000 00:00:00;226,520170547710 09/05/2000 00:00:00;228,127254837641 10/05/2000 00:00:00;227,812397507369 11/05/2000 00:00:00;228,409314529344 12/05/2000 00:00:00;229,006231551318 15/05/2000 00:00:00;229,642505739576 16/05/2000 00:00:00;230,173827484411 17/05/2000 00:00:00;230,016398819274 18/05/2000 00:00:00;230,560839619537 19/05/2000 00:00:00;231,623483109206 22/05/2000 00:00:00;230,678911118389 23/05/2000 00:00:00;231,046244670373 24/05/2000 00:00:00;230,377172843545 25/05/2000 00:00:00;230,593637258107 26/05/2000 00:00:00;233,965234503105 29/05/2000 00:00:00;233,191210232852 30/05/2000 00:00:00;233,486388979983 31/05/2000 00:00:00;233,820924893397 01/06/2000 00:00:00;235,008199409632 02/06/2000 00:00:00;236,503771728425 05/06/2000 00:00:00;236,123319121012 06/06/2000 00:00:00;237,048212528687 07/06/2000 00:00:00;235,421449655614 08/06/2000 00:00:00;236,024926205302 09/06/2000 00:00:00;236,595605116421 13/06/2000 00:00:00;238,189570350924 14/06/2000 00:00:00;238,779927845184 15/06/2000 00:00:00;237,999344047217 16/06/2000 00:00:00;235,204985241052 19/06/2000 00:00:00;235,703509347316 20/06/2000 00:00:00;237,238438832393 21/06/2000 00:00:00;236,031485733016 22/06/2000 00:00:00;234,850770744495 23/06/2000 00:00:00;234,883568383065 26/06/2000 00:00:00;236,175795342724 27/06/2000 00:00:00;237,763201049513 28/06/2000 00:00:00;239,186618563452 29/06/2000 00:00:00;239,088225647742 30/06/2000 00:00:00;239,770416529999 03/07/2000 00:00:00;241,239750737935 04/07/2000 00:00:00;240,157428665125 05/07/2000 00:00:00;240,846179075095 06/07/2000 00:00:00;240,544440800251 07/07/2000 00:00:00;240,223023942265 10/07/2000 00:00:00;241,456215152498 11/07/2000 00:00:00;242,046572646758 12/07/2000 00:00:00;241,639881928490 13/07/2000 00:00:00;242,407346671028 17/07/2000 00:00:00;242,656608724160 18/07/2000 00:00:00;242,604132502448 19/07/2000 00:00:00;242,433584781884 20/07/2000 00:00:00;242,997704165289 21/07/2000 00:00:00;244,171859626095 24/07/2000 00:00:00;243,063299442429 25/07/2000 00:00:00;243,752049852399 26/07/2000 00:00:00;244,309609708089 27/07/2000 00:00:00;243,870121351251 28/07/2000 00:00:00;242,997704165288 31/07/2000 00:00:00;244,480157428653 01/08/2000 00:00:00;244,814693342068 02/08/2000 00:00:00;243,876680878965 03/08/2000 00:00:00;243,968514266961 04/08/2000 00:00:00;243,463430632983 07/08/2000 00:00:00;243,693014102973 08/08/2000 00:00:00;243,653656936689 09/08/2000 00:00:00;243,791407018683 10/08/2000 00:00:00;244,755657592642 11/08/2000 00:00:00;245,496884224324 14/08/2000 00:00:00;245,982289275160 15/08/2000 00:00:00;246,559527713993 16/08/2000 00:00:00;247,202361429965 17/08/2000 00:00:00;247,228599540821 18/08/2000 00:00:00;247,333551984245 21/08/2000 00:00:00;247,700885536229 22/08/2000 00:00:00;248,474909806482 23/08/2000 00:00:00;248,448671695626 24/08/2000 00:00:00;250,298458510975 25/08/2000 00:00:00;249,780255821569 28/08/2000 00:00:00;250,278779927833 29/08/2000 00:00:00;251,794030829768 30/08/2000 00:00:00;250,331256149545 31/08/2000 00:00:00;248,697933748758 01/09/2000 00:00:00;249,307969826160 04/09/2000 00:00:00;249,826172515567 05/09/2000 00:00:00;250,619875368961 06/09/2000 00:00:00;250,698589701529 07/09/2000 00:00:00;250,278779927833 08/09/2000 00:00:00;251,984257133474 11/09/2000 00:00:00;251,393899639214 12/09/2000 00:00:00;252,082650049184 13/09/2000 00:00:00;251,046244670371 14/09/2000 00:00:00;249,852410626423 15/09/2000 00:00:00;250,036077402415 18/09/2000 00:00:00;249,557231879292 19/09/2000 00:00:00;249,918005903563 20/09/2000 00:00:00;251,826828468338 21/09/2000 00:00:00;250,619875368961 22/09/2000 00:00:00;248,212528697921 25/09/2000 00:00:00;249,813053460139 26/09/2000 00:00:00;249,209576910450 27/09/2000 00:00:00;249,098064939312 28/09/2000 00:00:00;249,557231879292 29/09/2000 00:00:00;248,822564775324 02/10/2000 00:00:00;248,291243030489 03/10/2000 00:00:00;250,121351262697 04/10/2000 00:00:00;249,649065267288 05/10/2000 00:00:00;248,914398163320 06/10/2000 00:00:00;251,177435224651 09/10/2000 00:00:00;249,721220072142 10/10/2000 00:00:00;249,983601180702 11/10/2000 00:00:00;249,675303378144 12/10/2000 00:00:00;247,759921285655 13/10/2000 00:00:00;246,264348966862 16/10/2000 00:00:00;246,618563463418 17/10/2000 00:00:00;245,949491636590 18/10/2000 00:00:00;245,247622171191 19/10/2000 00:00:00;243,391275828128 20/10/2000 00:00:00;244,289931124947 23/10/2000 00:00:00;245,332896031473 24/10/2000 00:00:00;245,870777304022 25/10/2000 00:00:00;246,690718268272 26/10/2000 00:00:00;245,923253525734 27/10/2000 00:00:00;246,533289603136 30/10/2000 00:00:00;247,445063955383 31/10/2000 00:00:00;247,818957035081 01/11/2000 00:00:00;248,560183666763 02/11/2000 00:00:00;248,081338143641 03/11/2000 00:00:00;248,796326664467 06/11/2000 00:00:00;248,251885864205 07/11/2000 00:00:00;248,770088553611 08/11/2000 00:00:00;248,455231223339 09/11/2000 00:00:00;247,189242374536 10/11/2000 00:00:00;248,750409970469 13/11/2000 00:00:00;248,934076746461 14/11/2000 00:00:00;248,415874057055 15/11/2000 00:00:00;248,717612331899 16/11/2000 00:00:00;251,183994752365 17/11/2000 00:00:00;250,331256149544 20/11/2000 00:00:00;249,563791407006 21/11/2000 00:00:00;250,213184650692 22/11/2000 00:00:00;249,314529353874 23/11/2000 00:00:00;250,285339455546 24/11/2000 00:00:00;253,847163004251 27/11/2000 00:00:00;253,715972449970 28/11/2000 00:00:00;252,974745818288 29/11/2000 00:00:00;251,059363725799 30/11/2000 00:00:00;251,971138078045 01/12/2000 00:00:00;252,640209904874 04/12/2000 00:00:00;251,689078386343 05/12/2000 00:00:00;250,475565759252 06/12/2000 00:00:00;251,138078058367 07/12/2000 00:00:00;250,219744178406 08/12/2000 00:00:00;249,235815021305 11/12/2000 00:00:00;249,557231879292 12/12/2000 00:00:00;250,600196785818 13/12/2000 00:00:00;251,334863889787 14/12/2000 00:00:00;250,429649065254 15/12/2000 00:00:00;250,593637258104 18/12/2000 00:00:00;250,396851426684 19/12/2000 00:00:00;250,941292226946 20/12/2000 00:00:00;249,760577238426 21/12/2000 00:00:00;250,488684814680 22/12/2000 00:00:00;250,777304034096 27/12/2000 00:00:00;250,305018038688 28/12/2000 00:00:00;251,689078386343 29/12/2000 00:00:00;251,748114135769 02/01/2001 00:00:00;251,794030829767 03/01/2001 00:00:00;251,170875696937 04/01/2001 00:00:00;251,039685142656 05/01/2001 00:00:00;252,023614299757 08/01/2001 00:00:00;251,105280419796 09/01/2001 00:00:00;253,125614955710 10/01/2001 00:00:00;252,804198097724 11/01/2001 00:00:00;252,410626434883 12/01/2001 00:00:00;252,279435880603 15/01/2001 00:00:00;253,860282059678 16/01/2001 00:00:00;254,791734995067 17/01/2001 00:00:00;254,778615939639 18/01/2001 00:00:00;255,552640209891 19/01/2001 00:00:00;256,005247622158 22/01/2001 00:00:00;256,457855034424 23/01/2001 00:00:00;256,477533617566 24/01/2001 00:00:00;256,582486060990 25/01/2001 00:00:00;256,090521482440 26/01/2001 00:00:00;256,024926205299 29/01/2001 00:00:00;256,956379140688 30/01/2001 00:00:00;256,831748114122 31/01/2001 00:00:00;257,723843883227 01/02/2001 00:00:00;257,795998688081 02/02/2001 00:00:00;258,570022958333 05/02/2001 00:00:00;258,924237454889 06/02/2001 00:00:00;258,845523122321 07/02/2001 00:00:00;259,239094785161 08/02/2001 00:00:00;260,295178747116 09/02/2001 00:00:00;261,351262709071 12/02/2001 00:00:00;261,285667431931 13/02/2001 00:00:00;262,046572646755 14/02/2001 00:00:00;261,915382092475 15/02/2001 00:00:00;262,997704165286 16/02/2001 00:00:00;264,224335847805 19/02/2001 00:00:00;264,893407674633 20/02/2001 00:00:00;266,244670383718 21/02/2001 00:00:00;265,975729747444 22/02/2001 00:00:00;265,792062971452 23/02/2001 00:00:00;266,920301738260 26/02/2001 00:00:00;265,916693998018 27/02/2001 00:00:00;267,274516234817 28/02/2001 00:00:00;268,619219416187 01/03/2001 00:00:00;269,557231879290 02/03/2001 00:00:00;268,940636274174 05/03/2001 00:00:00;267,418825844525 06/03/2001 00:00:00;269,143981633308 07/03/2001 00:00:00;268,146933420779 08/03/2001 00:00:00;270,606756313531 09/03/2001 00:00:00;270,692030173813 12/03/2001 00:00:00;271,151197113793 13/03/2001 00:00:00;270,134470318122 14/03/2001 00:00:00;269,334207937014 15/03/2001 00:00:00;266,802230239408 16/03/2001 00:00:00;266,894063627404 19/03/2001 00:00:00;266,448015742852 20/03/2001 00:00:00;267,169563791392 21/03/2001 00:00:00;265,916693998017 22/03/2001 00:00:00;266,585765824846 23/03/2001 00:00:00;262,453263365023 26/03/2001 00:00:00;263,850442768106 27/03/2001 00:00:00;263,082978025568 28/03/2001 00:00:00;263,817645129536 29/03/2001 00:00:00;263,338799606414 30/03/2001 00:00:00;263,771728435538 02/04/2001 00:00:00;264,886848146919 03/04/2001 00:00:00;266,021646441441 04/04/2001 00:00:00;264,932764840917 05/04/2001 00:00:00;264,250573958660 06/04/2001 00:00:00;265,483765168893 09/04/2001 00:00:00;264,388324040654 10/04/2001 00:00:00;265,588717612317 11/04/2001 00:00:00;266,264348966860 12/04/2001 00:00:00;266,480813381422 17/04/2001 00:00:00;264,814693342065 18/04/2001 00:00:00;265,326336503757 19/04/2001 00:00:00;264,676943260070 20/04/2001 00:00:00;263,765168907824 23/04/2001 00:00:00;264,178419153806 24/04/2001 00:00:00;264,591669399788 25/04/2001 00:00:00;267,012135126256 26/04/2001 00:00:00;268,730731387325 27/04/2001 00:00:00;266,828468350264 30/04/2001 00:00:00;266,782551656266 02/05/2001 00:00:00;268,481469334193 03/05/2001 00:00:00;268,993112495885 04/05/2001 00:00:00;270,108232207266 07/05/2001 00:00:00;270,075434568696 08/05/2001 00:00:00;269,458838963579 09/05/2001 00:00:00;269,858970154134 10/05/2001 00:00:00;270,521482453248 11/05/2001 00:00:00;271,498852082635 14/05/2001 00:00:00;271,938340439473 15/05/2001 00:00:00;271,229911446360 16/05/2001 00:00:00;271,721876024911 17/05/2001 00:00:00;271,413578222353 18/05/2001 00:00:00;272,017054772041 21/05/2001 00:00:00;272,509019350591 22/05/2001 00:00:00;271,912102328617 23/05/2001 00:00:00;272,922269596573 24/05/2001 00:00:00;271,813709412907 25/05/2001 00:00:00;271,689078386341 28/05/2001 00:00:00;272,325352574599 29/05/2001 00:00:00;271,610364053773 30/05/2001 00:00:00;271,065923253510 31/05/2001 00:00:00;271,912102328617 01/06/2001 00:00:00;272,777959986865 05/06/2001 00:00:00;273,715972449968 06/06/2001 00:00:00;272,935388652001 07/06/2001 00:00:00;273,355198425698 08/06/2001 00:00:00;273,387996064268 11/06/2001 00:00:00;272,043292882897 12/06/2001 00:00:00;271,800590357479 13/06/2001 00:00:00;272,076090521467 14/06/2001 00:00:00;272,627090849443 15/06/2001 00:00:00;272,056411938325 18/06/2001 00:00:00;272,049852410611 19/06/2001 00:00:00;273,834043948820 20/06/2001 00:00:00;274,680223023926 21/06/2001 00:00:00;274,391603804510 22/06/2001 00:00:00;273,702853394540 25/06/2001 00:00:00;273,243686454559 26/06/2001 00:00:00;272,482781239735 27/06/2001 00:00:00;272,194162020319 28/06/2001 00:00:00;272,804198097721 29/06/2001 00:00:00;273,768448671680 02/07/2001 00:00:00;274,726139717924 03/07/2001 00:00:00;272,732043292867 04/07/2001 00:00:00;273,309281731699 05/07/2001 00:00:00;273,584781895687 06/07/2001 00:00:00;272,745162348295 09/07/2001 00:00:00;272,194162020319 10/07/2001 00:00:00;271,466054444064 11/07/2001 00:00:00;272,830436208577 12/07/2001 00:00:00;272,397507379453 13/07/2001 00:00:00;273,670055755969 16/07/2001 00:00:00;274,168579862234 17/07/2001 00:00:00;273,670055755969 18/07/2001 00:00:00;273,571662840259 19/07/2001 00:00:00;274,404722859938 20/07/2001 00:00:00;272,220400131174 23/07/2001 00:00:00;272,115447687750 24/07/2001 00:00:00;272,699245654297 25/07/2001 00:00:00;275,401771072466 26/07/2001 00:00:00;274,142341751378 27/07/2001 00:00:00;272,673007543441 30/07/2001 00:00:00;272,102328632322 31/07/2001 00:00:00;273,237126926845 01/08/2001 00:00:00;274,345687110512 02/08/2001 00:00:00;274,135782223664 03/08/2001 00:00:00;274,181698917662 06/08/2001 00:00:00;273,591341423401 07/08/2001 00:00:00;272,882912430289 08/08/2001 00:00:00;273,715972449967 09/08/2001 00:00:00;273,558543784831 10/08/2001 00:00:00;271,958019022614 13/08/2001 00:00:00;273,519186618547 14/08/2001 00:00:00;272,732043292867 15/08/2001 00:00:00;272,108888160036 16/08/2001 00:00:00;271,275828140358 17/08/2001 00:00:00;270,639553952099 20/08/2001 00:00:00;270,475565759249 21/08/2001 00:00:00;269,603148573286 22/08/2001 00:00:00;270,114791734979 23/08/2001 00:00:00;270,193506067547 24/08/2001 00:00:00;271,033125614939 27/08/2001 00:00:00;270,409970482109 28/08/2001 00:00:00;270,134470318121 29/08/2001 00:00:00;271,367661528353 30/08/2001 00:00:00;271,013447031797 31/08/2001 00:00:00;268,665136110184 03/09/2001 00:00:00;268,547064611332 04/09/2001 00:00:00;267,923909478501 05/09/2001 00:00:00;267,622171203657 06/09/2001 00:00:00;265,044276812053 07/09/2001 00:00:00;263,469990160692 10/09/2001 00:00:00;260,754345687095 11/09/2001 00:00:00;257,441784191522 12/09/2001 00:00:00;239,101344703167 13/09/2001 00:00:00;251,420137750067 14/09/2001 00:00:00;249,268612659873 17/09/2001 00:00:00;244,224335847804 18/09/2001 00:00:00;244,408002623796 19/09/2001 00:00:00;243,791407018680 20/09/2001 00:00:00;243,896359462104 21/09/2001 00:00:00;237,481141357808 24/09/2001 00:00:00;229,130862577880 25/09/2001 00:00:00;236,320104952429 26/09/2001 00:00:00;237,973105936358 27/09/2001 00:00:00;238,661856346328 28/09/2001 00:00:00;241,298786487358 01/10/2001 00:00:00;245,739586749739 02/10/2001 00:00:00;244,729419481782 03/10/2001 00:00:00;243,561823548689 04/10/2001 00:00:00;242,394227615597 05/10/2001 00:00:00;242,512299114449 08/10/2001 00:00:00;244,795014758922 09/10/2001 00:00:00;243,771728435537 10/10/2001 00:00:00;244,106264348952 11/10/2001 00:00:00;245,391931780896 12/10/2001 00:00:00;246,159396523435 15/10/2001 00:00:00;247,694326008512 16/10/2001 00:00:00;246,244670383717 17/10/2001 00:00:00;245,975729747443 18/10/2001 00:00:00;244,860610036062 19/10/2001 00:00:00;246,120039357151 22/10/2001 00:00:00;246,251229911431 23/10/2001 00:00:00;245,569039029174 24/10/2001 00:00:00;247,254837651674 25/10/2001 00:00:00;249,098064939309 26/10/2001 00:00:00;250,324696621827 29/10/2001 00:00:00;249,616267628715 30/10/2001 00:00:00;250,278779927829 31/10/2001 00:00:00;250,226303706117 01/11/2001 00:00:00;251,295506723500 02/11/2001 00:00:00;252,135126270893 05/11/2001 00:00:00;251,905542800902 06/11/2001 00:00:00;253,492948507691 07/11/2001 00:00:00;253,099376844851 08/11/2001 00:00:00;252,404066907167 09/11/2001 00:00:00;253,624139061971 12/11/2001 00:00:00;254,017710724812 13/11/2001 00:00:00;253,617579534257 14/11/2001 00:00:00;253,591341423401 15/11/2001 00:00:00;253,099376844851 16/11/2001 00:00:00;252,758281403723 19/11/2001 00:00:00;254,581830108216 20/11/2001 00:00:00;253,571662840259 21/11/2001 00:00:00;254,299770416514 22/11/2001 00:00:00;255,054116103624 23/11/2001 00:00:00;254,201377500804 26/11/2001 00:00:00;253,479829452263 27/11/2001 00:00:00;252,489340767449 28/11/2001 00:00:00;252,863233847147 29/11/2001 00:00:00;252,174483437176 30/11/2001 00:00:00;254,804854050492 03/12/2001 00:00:00;254,732699245638 04/12/2001 00:00:00;253,807805837963 05/12/2001 00:00:00;254,057067891096 06/12/2001 00:00:00;254,817973105920 07/12/2001 00:00:00;254,122663168236 10/12/2001 00:00:00;254,207937028518 11/12/2001 00:00:00;252,922269596573 12/12/2001 00:00:00;252,810757625435 13/12/2001 00:00:00;253,899639225959 14/12/2001 00:00:00;252,738602820581 17/12/2001 00:00:00;252,843555264005 18/12/2001 00:00:00;254,109544112807 19/12/2001 00:00:00;253,230567399131 20/12/2001 00:00:00;253,788127254821 21/12/2001 00:00:00;253,912758281387 24/12/2001 00:00:00;254,693342079354 27/12/2001 00:00:00;254,752377828780 28/12/2001 00:00:00;255,526402099032 02/01/2002 00:00:00;258,438832404050 03/01/2002 00:00:00;258,274844211200 04/01/2002 00:00:00;258,983273204312 07/01/2002 00:00:00;259,606428337143 08/01/2002 00:00:00;258,957035093456 09/01/2002 00:00:00;260,203345359117 10/01/2002 00:00:00;260,701869465381 11/01/2002 00:00:00;260,511643161675 14/01/2002 00:00:00;262,912430305001 15/01/2002 00:00:00;262,978025582141 16/01/2002 00:00:00;261,967858314184 17/01/2002 00:00:00;262,276156116742 18/01/2002 00:00:00;262,833715972433 21/01/2002 00:00:00;261,128238766792 22/01/2002 00:00:00;262,472941948162 23/01/2002 00:00:00;261,515250901918 24/01/2002 00:00:00;263,220728107559 25/01/2002 00:00:00;265,339455559182 28/01/2002 00:00:00;264,427681206936 29/01/2002 00:00:00;265,982289275155 30/01/2002 00:00:00;265,949491636585 31/01/2002 00:00:00;265,785503443734 01/02/2002 00:00:00;266,211872745145 04/02/2002 00:00:00;266,802230239405 05/02/2002 00:00:00;265,582158084600 06/02/2002 00:00:00;266,172515578861 07/02/2002 00:00:00;265,746146277450 08/02/2002 00:00:00;266,375860937995 11/02/2002 00:00:00;266,861265988831 12/02/2002 00:00:00;268,074778615922 13/02/2002 00:00:00;267,569694981943 14/02/2002 00:00:00;269,931124958985 15/02/2002 00:00:00;272,449983601163 18/02/2002 00:00:00;272,181042964888 19/02/2002 00:00:00;271,813709412904 20/02/2002 00:00:00;271,997376188896 21/02/2002 00:00:00;271,780911774334 22/02/2002 00:00:00;272,305673991454 25/02/2002 00:00:00;271,649721220054 26/02/2002 00:00:00;272,417185962592 27/02/2002 00:00:00;272,515578878302 28/02/2002 00:00:00;272,023614299752 01/03/2002 00:00:00;272,049852410608 04/03/2002 00:00:00;274,293210888798 05/03/2002 00:00:00;274,529353886502 06/03/2002 00:00:00;274,785175467348 07/03/2002 00:00:00;274,581830108214 08/03/2002 00:00:00;274,391603804508 11/03/2002 00:00:00;276,621843227269 12/03/2002 00:00:00;276,392259757279 13/03/2002 00:00:00;277,297474581811 14/03/2002 00:00:00;276,641521810411 15/03/2002 00:00:00;277,133486388961 18/03/2002 00:00:00;277,251557887813 19/03/2002 00:00:00;277,454903246947 20/03/2002 00:00:00;276,405378812707 21/03/2002 00:00:00;276,425057395849 22/03/2002 00:00:00;277,881272548358 25/03/2002 00:00:00;279,258773368298 26/03/2002 00:00:00;276,175795342717 27/03/2002 00:00:00;277,736962938649 28/03/2002 00:00:00;277,612331912083 02/04/2002 00:00:00;280,387012135107 03/04/2002 00:00:00;280,793702853375 04/04/2002 00:00:00;280,157428665117 05/04/2002 00:00:00;280,229583469971 08/04/2002 00:00:00;280,373893079679 09/04/2002 00:00:00;280,472285995389 10/04/2002 00:00:00;282,256477533598 11/04/2002 00:00:00;284,434240734648 12/04/2002 00:00:00;284,394883568364 15/04/2002 00:00:00;286,126598884861 16/04/2002 00:00:00;286,257789439141 17/04/2002 00:00:00;287,484421121659 18/04/2002 00:00:00;287,005575598537 19/04/2002 00:00:00;286,815349294831 22/04/2002 00:00:00;287,989504755638 23/04/2002 00:00:00;288,068219088206 24/04/2002 00:00:00;287,648409314509 25/04/2002 00:00:00;286,959658904539 26/04/2002 00:00:00;286,061003607720 29/04/2002 00:00:00;286,533289603129 30/04/2002 00:00:00;286,926861265969 02/05/2002 00:00:00;287,176123319101 03/05/2002 00:00:00;287,464742538517 06/05/2002 00:00:00;288,868481469314 07/05/2002 00:00:00;289,235815021298 10/05/2002 00:00:00;292,253197769740 13/05/2002 00:00:00;291,577566415198 14/05/2002 00:00:00;291,958019022610 15/05/2002 00:00:00;292,882912430285 16/05/2002 00:00:00;294,693342079350 17/05/2002 00:00:00;294,365365693649 21/05/2002 00:00:00;296,064283371577 22/05/2002 00:00:00;296,753033781547 23/05/2002 00:00:00;297,809117743502 24/05/2002 00:00:00;298,261725155768 27/05/2002 00:00:00;297,671367661507 28/05/2002 00:00:00;298,747130206604 29/05/2002 00:00:00;300,577238438811 30/05/2002 00:00:00;300,157428665115 31/05/2002 00:00:00;299,422761561147 03/06/2002 00:00:00;299,947523778267 04/06/2002 00:00:00;297,763201049503 05/06/2002 00:00:00;297,369629386663 06/06/2002 00:00:00;297,172843555243 07/06/2002 00:00:00;294,667103968493 10/06/2002 00:00:00;296,707117087549 11/06/2002 00:00:00;296,287307313852 12/06/2002 00:00:00;295,677271236450 13/06/2002 00:00:00;295,414890127890 14/06/2002 00:00:00;294,929485077054 17/06/2002 00:00:00;291,387340111491 18/06/2002 00:00:00;294,358806165935 19/06/2002 00:00:00;293,427353230547 20/06/2002 00:00:00;292,122007215460 21/06/2002 00:00:00;291,715316497191 24/06/2002 00:00:00;291,912102328612 25/06/2002 00:00:00;287,274516234811 26/06/2002 00:00:00;287,536897343371 27/06/2002 00:00:00;285,936372581154 28/06/2002 00:00:00;284,985241062623 01/07/2002 00:00:00;286,992456543108 02/07/2002 00:00:00;289,714660544420 03/07/2002 00:00:00;290,036077402406 04/07/2002 00:00:00;290,659232535237 05/07/2002 00:00:00;292,823876680858 08/07/2002 00:00:00;293,958674975381 09/07/2002 00:00:00;294,758937356489 10/07/2002 00:00:00;293,794686782531 11/07/2002 00:00:00;292,561495572298 12/07/2002 00:00:00;291,466054444059 15/07/2002 00:00:00;290,049196457834 16/07/2002 00:00:00;286,985897015394 17/07/2002 00:00:00;282,210560839599 18/07/2002 00:00:00;285,437848474889 19/07/2002 00:00:00;286,369301410278 22/07/2002 00:00:00;285,208265004899 23/07/2002 00:00:00;283,542144965542 24/07/2002 00:00:00;280,190226303686 25/07/2002 00:00:00;278,406034765477 26/07/2002 00:00:00;277,855034437501 29/07/2002 00:00:00;281,443096097061 30/07/2002 00:00:00;283,876680878956 31/07/2002 00:00:00;284,139061987516 01/08/2002 00:00:00;282,459822892731 02/08/2002 00:00:00;281,351262709065 05/08/2002 00:00:00;281,685798622479 06/08/2002 00:00:00;281,056083961934 07/08/2002 00:00:00;280,813381436516 08/08/2002 00:00:00;278,353558543765 09/08/2002 00:00:00;280,052476221692 12/08/2002 00:00:00;280,826500491944 13/08/2002 00:00:00;279,553952115427 14/08/2002 00:00:00;280,203345359114 16/08/2002 00:00:00;281,751393899619 19/08/2002 00:00:00;279,750737946848 20/08/2002 00:00:00;281,574286651341 21/08/2002 00:00:00;282,650049196437 22/08/2002 00:00:00;284,644145621495 23/08/2002 00:00:00;284,919645785483 26/08/2002 00:00:00;283,889799934384 27/08/2002 00:00:00;283,568383076398 28/08/2002 00:00:00;283,535585437828 29/08/2002 00:00:00;282,407346671019 30/08/2002 00:00:00;281,436536569346 02/09/2002 00:00:00;281,816989176759 03/09/2002 00:00:00;281,757953427333 04/09/2002 00:00:00;280,085273860262 05/09/2002 00:00:00;280,774024270232 06/09/2002 00:00:00;280,446047884532 09/09/2002 00:00:00;279,678583141993 10/09/2002 00:00:00;280,655952771380 11/09/2002 00:00:00;281,436536569346 12/09/2002 00:00:00;282,335191866165 13/09/2002 00:00:00;280,649393243666 16/09/2002 00:00:00;280,465726467674 17/09/2002 00:00:00;280,787143325660 18/09/2002 00:00:00;279,429321088861 19/09/2002 00:00:00;276,759593309261 20/09/2002 00:00:00;275,250901935040 23/09/2002 00:00:00;275,473925877316 24/09/2002 00:00:00;270,121351262689 25/09/2002 00:00:00;264,453919317790 26/09/2002 00:00:00;266,946539849111 27/09/2002 00:00:00;267,103968514247 30/09/2002 00:00:00;266,402099048849 01/10/2002 00:00:00;264,663824204638 02/10/2002 00:00:00;263,857002295815 03/10/2002 00:00:00;263,181370941273 04/10/2002 00:00:00;264,060347654949 07/10/2002 00:00:00;261,935060675612 08/10/2002 00:00:00;261,777632010476 09/10/2002 00:00:00;261,561167595914 10/10/2002 00:00:00;260,892095769085 11/10/2002 00:00:00;262,453263365018 14/10/2002 00:00:00;261,954739258754 15/10/2002 00:00:00;262,604132502440 16/10/2002 00:00:00;264,696621843208 17/10/2002 00:00:00;265,929813053440 18/10/2002 00:00:00;265,949491636582 21/10/2002 00:00:00;268,284683502768 22/10/2002 00:00:00;267,169563791387 23/10/2002 00:00:00;268,015742866494 24/10/2002 00:00:00;269,485077074430 25/10/2002 00:00:00;270,573958674955 28/10/2002 00:00:00;270,482125286959 29/10/2002 00:00:00;270,318137094109 30/10/2002 00:00:00;270,186946539829 31/10/2002 00:00:00;270,980649393223 04/11/2002 00:00:00;271,243030501783 05/11/2002 00:00:00;272,390947851734 06/11/2002 00:00:00;271,387340111491 07/11/2002 00:00:00;269,885208264985 08/11/2002 00:00:00;270,055755985549 12/11/2002 00:00:00;272,331912102308 13/11/2002 00:00:00;272,955067235138 14/11/2002 00:00:00;272,987864873708 15/11/2002 00:00:00;274,116103640517 18/11/2002 00:00:00;273,046900623134 19/11/2002 00:00:00;273,912758281383 20/11/2002 00:00:00;273,361757953407 21/11/2002 00:00:00;274,883568383056 22/11/2002 00:00:00;282,315513283022 25/11/2002 00:00:00;286,218432272855 26/11/2002 00:00:00;286,375860937991 27/11/2002 00:00:00;283,896359462097 28/11/2002 00:00:00;284,145621515229 29/11/2002 00:00:00;284,722859954062 02/12/2002 00:00:00;285,936372581152 03/12/2002 00:00:00;286,644801574265 04/12/2002 00:00:00;285,752705805160 05/12/2002 00:00:00;286,992456543107 06/12/2002 00:00:00;288,389635946190 09/12/2002 00:00:00;288,297802558194 10/12/2002 00:00:00;288,094457199060 11/12/2002 00:00:00;287,917349950781 12/12/2002 00:00:00;288,501147917328 13/12/2002 00:00:00;288,179731059342 16/12/2002 00:00:00;286,382420465704 17/12/2002 00:00:00;287,543456871083 18/12/2002 00:00:00;287,149885208243 19/12/2002 00:00:00;286,861265988827 20/12/2002 00:00:00;285,608396195452 23/12/2002 00:00:00;284,965562479480 24/12/2002 00:00:00;285,575598556882 27/12/2002 00:00:00;285,831420137728 30/12/2002 00:00:00;285,031157756620 31/12/2002 00:00:00;286,185634634284 02/01/2003 00:00:00;286,966218432251 03/01/2003 00:00:00;288,114135782201 06/01/2003 00:00:00;289,386684158718 07/01/2003 00:00:00;289,675303378134 08/01/2003 00:00:00;289,150541161014 09/01/2003 00:00:00;287,864873729069 10/01/2003 00:00:00;288,501147917328 13/01/2003 00:00:00;288,488028861900 14/01/2003 00:00:00;288,002623811063 15/01/2003 00:00:00;287,615611675937 16/01/2003 00:00:00;286,782551656258 17/01/2003 00:00:00;286,795670711686 20/01/2003 00:00:00;286,139717940286 21/01/2003 00:00:00;286,284027549994 22/01/2003 00:00:00;285,739586749732 23/01/2003 00:00:00;284,316169235793 24/01/2003 00:00:00;283,489668743828 27/01/2003 00:00:00;281,731715316475 28/01/2003 00:00:00;278,655296818607 29/01/2003 00:00:00;278,766808789745 30/01/2003 00:00:00;279,009511315163 31/01/2003 00:00:00;280,708428993090 03/02/2003 00:00:00;281,088881600503 04/02/2003 00:00:00;282,046572646747 05/02/2003 00:00:00;280,675631354520 06/02/2003 00:00:00;281,016726795649 07/02/2003 00:00:00;280,111511971116 10/02/2003 00:00:00;278,688094457177 11/02/2003 00:00:00;278,884880288597 12/02/2003 00:00:00;278,445391931759 13/02/2003 00:00:00;276,287307313852 14/02/2003 00:00:00;275,795342735301 17/02/2003 00:00:00;276,097081010146 18/02/2003 00:00:00;276,477533617558 19/02/2003 00:00:00;276,293866841566 20/02/2003 00:00:00;275,664152181021 21/02/2003 00:00:00;274,981961298765 24/02/2003 00:00:00;275,755985569017 25/02/2003 00:00:00;276,549688422412 26/02/2003 00:00:00;274,509675303356 27/02/2003 00:00:00;272,915710068853 28/02/2003 00:00:00;272,568055100011 03/03/2003 00:00:00;275,362413906177 04/03/2003 00:00:00;274,850770744485 05/03/2003 00:00:00;272,489340767443 06/03/2003 00:00:00;270,449327648388 07/03/2003 00:00:00;270,167267956686 10/03/2003 00:00:00;268,258445391910 11/03/2003 00:00:00;266,402099048847 12/03/2003 00:00:00;264,696621843206 13/03/2003 00:00:00;263,404394883547 14/03/2003 00:00:00;266,657920629693 17/03/2003 00:00:00;266,979337487680 18/03/2003 00:00:00;267,267956707096 19/03/2003 00:00:00;267,458183010802 20/03/2003 00:00:00;267,346671039664 21/03/2003 00:00:00;268,592981305325 24/03/2003 00:00:00;268,986552968165 25/03/2003 00:00:00;268,022302394206 26/03/2003 00:00:00;267,910790423068 27/03/2003 00:00:00;268,310921613622 28/03/2003 00:00:00;269,288291243009 31/03/2003 00:00:00;269,793374876987 01/04/2003 00:00:00;270,462446703816 02/04/2003 00:00:00;270,547720564098 03/04/2003 00:00:00;270,475565759244 04/04/2003 00:00:00;271,269268612638 07/04/2003 00:00:00;273,230567399125 08/04/2003 00:00:00;272,922269596567 09/04/2003 00:00:00;272,712364709719 10/04/2003 00:00:00;272,732043292861 11/04/2003 00:00:00;273,938996392238 14/04/2003 00:00:00;275,204985241040 15/04/2003 00:00:00;274,562151525068 16/04/2003 00:00:00;274,417841915360 17/04/2003 00:00:00;272,882912430283 22/04/2003 00:00:00;275,546080682169 23/04/2003 00:00:00;276,064283371575 24/04/2003 00:00:00;276,523450311555 25/04/2003 00:00:00;277,546736634940 28/04/2003 00:00:00;277,900951131496 29/04/2003 00:00:00;278,301082322050 30/04/2003 00:00:00;279,521154476855 02/05/2003 00:00:00;281,193834043926 05/05/2003 00:00:00;282,663168251863 06/05/2003 00:00:00;283,942276156094 07/05/2003 00:00:00;284,480157428642 09/05/2003 00:00:00;286,874385044253 12/05/2003 00:00:00;286,966218432250 13/05/2003 00:00:00;287,149885208242 14/05/2003 00:00:00;287,556575926510 15/05/2003 00:00:00;286,585765824837 16/05/2003 00:00:00;289,275172187579 19/05/2003 00:00:00;289,248934076723 20/05/2003 00:00:00;289,629386684135 21/05/2003 00:00:00;290,036077402403 22/05/2003 00:00:00;290,239422761537 23/05/2003 00:00:00;292,135126270885 26/05/2003 00:00:00;291,262709084922 27/05/2003 00:00:00;290,764184978658 28/05/2003 00:00:00;290,514922925526 30/05/2003 00:00:00;292,581174155437 02/06/2003 00:00:00;294,424401443072 03/06/2003 00:00:00;292,266316825165 04/06/2003 00:00:00;292,830436208569 05/06/2003 00:00:00;293,066579206273 06/06/2003 00:00:00;294,148901279084 10/06/2003 00:00:00;294,988520826476 11/06/2003 00:00:00;294,489996720212 12/06/2003 00:00:00;294,332568055076 13/06/2003 00:00:00;295,696949819589 16/06/2003 00:00:00;296,313545424705 17/06/2003 00:00:00;298,176451295482 18/06/2003 00:00:00;297,986224991776 19/06/2003 00:00:00;297,717284355502 20/06/2003 00:00:00;298,793046900598 23/06/2003 00:00:00;299,193178091153 24/06/2003 00:00:00;298,674975401746 25/06/2003 00:00:00;299,632666447991 26/06/2003 00:00:00;300,223023942251 27/06/2003 00:00:00;299,271892423721 30/06/2003 00:00:00;299,304690062291 01/07/2003 00:00:00;300,124631026541 02/07/2003 00:00:00;300,826500491940 03/07/2003 00:00:00;301,370941292202 04/07/2003 00:00:00;301,587405706764 07/07/2003 00:00:00;300,419809773671 08/07/2003 00:00:00;300,564119383379 09/07/2003 00:00:00;299,901607084265 10/07/2003 00:00:00;297,081010167243 11/07/2003 00:00:00;299,357166284003 15/07/2003 00:00:00;300,308297802533 16/07/2003 00:00:00;301,528369957338 17/07/2003 00:00:00;302,564775336151 18/07/2003 00:00:00;302,623811085577 21/07/2003 00:00:00;304,053788127229 22/07/2003 00:00:00;303,043620859273 23/07/2003 00:00:00;304,558871761208 24/07/2003 00:00:00;305,116431616898 25/07/2003 00:00:00;305,365693670030 28/07/2003 00:00:00;306,356182354845 29/07/2003 00:00:00;307,569694981936 30/07/2003 00:00:00;306,461134798269 31/07/2003 00:00:00;307,937028533920 01/08/2003 00:00:00;307,340111511945 04/08/2003 00:00:00;308,343719252188 05/08/2003 00:00:00;307,484421121653 06/08/2003 00:00:00;307,005575598531 07/08/2003 00:00:00;307,103968514241 08/08/2003 00:00:00;307,681206953074 11/08/2003 00:00:00;307,812397507354 12/08/2003 00:00:00;308,225647753336 13/08/2003 00:00:00;308,947195801876 14/08/2003 00:00:00;309,281731715290 18/08/2003 00:00:00;309,367005575572 19/08/2003 00:00:00;309,229255493578 20/08/2003 00:00:00;309,039029189872 21/08/2003 00:00:00;310,055755985543 22/08/2003 00:00:00;309,701541488987 25/08/2003 00:00:00;309,104624467012 26/08/2003 00:00:00;309,235815021292 27/08/2003 00:00:00;309,288291243004 28/08/2003 00:00:00;310,173827484395 29/08/2003 00:00:00;310,436208592955 01/09/2003 00:00:00;309,701541488986 02/09/2003 00:00:00;310,167267956681 03/09/2003 00:00:00;311,459494916340 04/09/2003 00:00:00;310,974089865503 05/09/2003 00:00:00;313,066579206270 08/09/2003 00:00:00;313,971794030803 09/09/2003 00:00:00;314,555591997349 10/09/2003 00:00:00;313,545424729393 11/09/2003 00:00:00;314,870449327621 12/09/2003 00:00:00;316,031485733000 15/09/2003 00:00:00;316,221712036706 16/09/2003 00:00:00;317,146605444381 17/09/2003 00:00:00;317,481141357795 18/09/2003 00:00:00;317,874713020635 19/09/2003 00:00:00;316,569367005548 22/09/2003 00:00:00;316,818629058681 23/09/2003 00:00:00;316,202033453564 24/09/2003 00:00:00;316,300426369274 25/09/2003 00:00:00;315,467366349596 26/09/2003 00:00:00;315,677271236444 29/09/2003 00:00:00;314,981961298759 30/09/2003 00:00:00;314,772056411911 01/10/2003 00:00:00;315,441128238740 02/10/2003 00:00:00;316,011807149858 03/10/2003 00:00:00;316,733355198398 06/10/2003 00:00:00;317,330272220373 07/10/2003 00:00:00;318,071498852055 08/10/2003 00:00:00;318,248606100333 09/10/2003 00:00:00;319,009511315158 10/10/2003 00:00:00;319,075106592298 13/10/2003 00:00:00;319,790095113124 14/10/2003 00:00:00;320,432928829097 15/10/2003 00:00:00;320,157428665108 16/10/2003 00:00:00;319,927845195118 17/10/2003 00:00:00;320,163988192822 20/10/2003 00:00:00;320,308297802530 21/10/2003 00:00:00;319,580190226276 22/10/2003 00:00:00;319,337487700858 23/10/2003 00:00:00;317,907510659205 24/10/2003 00:00:00;317,999344047201 27/10/2003 00:00:00;318,727451623455 28/10/2003 00:00:00;318,661856346315 29/10/2003 00:00:00;317,507379468651 30/10/2003 00:00:00;318,123975073767 31/10/2003 00:00:00;318,537225319749 03/11/2003 00:00:00;320,472285995380 04/11/2003 00:00:00;324,217776320077 05/11/2003 00:00:00;326,041325024570 06/11/2003 00:00:00;326,343063299414 07/11/2003 00:00:00;326,526730075406 10/11/2003 00:00:00;328,461790751037 12/11/2003 00:00:00;328,533945555891 13/11/2003 00:00:00;328,711052804169 14/11/2003 00:00:00;330,475565759236 17/11/2003 00:00:00;331,623483109187 18/11/2003 00:00:00;331,918661856317 19/11/2003 00:00:00;333,040341095412 20/11/2003 00:00:00;333,033781567698 21/11/2003 00:00:00;332,535257461433 24/11/2003 00:00:00;333,414234175110 25/11/2003 00:00:00;334,345687110498 26/11/2003 00:00:00;336,287307313844 27/11/2003 00:00:00;336,267628730702 28/11/2003 00:00:00;336,346343063270 01/12/2003 00:00:00;336,031485732997 02/12/2003 00:00:00;341,016726795640 03/12/2003 00:00:00;343,693014102954 04/12/2003 00:00:00;343,469990160678 05/12/2003 00:00:00;342,486061003577 08/12/2003 00:00:00;340,032797638540 09/12/2003 00:00:00;338,852082650019 10/12/2003 00:00:00;338,714332568025 11/12/2003 00:00:00;339,363725811711 12/12/2003 00:00:00;339,068547064581 15/12/2003 00:00:00;340,288619219386 16/12/2003 00:00:00;339,757297474552 17/12/2003 00:00:00;340,098392915680 18/12/2003 00:00:00;338,012463102626 19/12/2003 00:00:00;338,379796654611 22/12/2003 00:00:00;338,281403738901 23/12/2003 00:00:00;338,543784847461 24/12/2003 00:00:00;338,943916038015 29/12/2003 00:00:00;337,717284355496 30/12/2003 00:00:00;339,324368645427 31/12/2003 00:00:00;339,888488028831 02/01/2004 00:00:00;340,924893407644 05/01/2004 00:00:00;344,480157428634 06/01/2004 00:00:00;345,733027222009 07/01/2004 00:00:00;347,038373237096 08/01/2004 00:00:00;345,949491636571 09/01/2004 00:00:00;346,880944571960 12/01/2004 00:00:00;347,484421121648 13/01/2004 00:00:00;347,779599868778 14/01/2004 00:00:00;347,602492620500 15/01/2004 00:00:00;349,196457855003 16/01/2004 00:00:00;349,098064939293 19/01/2004 00:00:00;348,225647753330 20/01/2004 00:00:00;348,494588389605 21/01/2004 00:00:00;348,146933420762 22/01/2004 00:00:00;348,087897671336 23/01/2004 00:00:00;348,868481469303 26/01/2004 00:00:00;347,943588061628 27/01/2004 00:00:00;347,635290259070 28/01/2004 00:00:00;349,196457855003 29/01/2004 00:00:00;349,268612659857 30/01/2004 00:00:00;348,986552968155 02/02/2004 00:00:00;349,727779599837 03/02/2004 00:00:00;349,924565431257 04/02/2004 00:00:00;350,567399147230 05/02/2004 00:00:00;350,482125286948 06/02/2004 00:00:00;350,206625122959 09/02/2004 00:00:00;352,056411938308 10/02/2004 00:00:00;352,548376516859 11/02/2004 00:00:00;354,529353886488 12/02/2004 00:00:00;355,860938012431 13/02/2004 00:00:00;355,447687766448 16/02/2004 00:00:00;357,336831748082 17/02/2004 00:00:00;358,897999344014 18/02/2004 00:00:00;359,606428337127 19/02/2004 00:00:00;359,849130862545 20/02/2004 00:00:00;360,413250245949 23/02/2004 00:00:00;362,000655952738 24/02/2004 00:00:00;362,505739586717 25/02/2004 00:00:00;363,214168579829 26/02/2004 00:00:00;363,817645129517 27/02/2004 00:00:00;366,526730075401 01/03/2004 00:00:00;368,317481141324 02/03/2004 00:00:00;370,409970482091 03/03/2004 00:00:00;372,102328632304 04/03/2004 00:00:00;374,096425057362 05/03/2004 00:00:00;373,709412922235 08/03/2004 00:00:00;375,506723515872 09/03/2004 00:00:00;379,534273532271 10/03/2004 00:00:00;379,206297146571 11/03/2004 00:00:00;377,651689078352 12/03/2004 00:00:00;375,145949491602 15/03/2004 00:00:00;375,867497540143 16/03/2004 00:00:00;374,194817973071 17/03/2004 00:00:00;376,162676287273 18/03/2004 00:00:00;379,435880616561 19/03/2004 00:00:00;379,075106592290 22/03/2004 00:00:00;376,805510003245 23/03/2004 00:00:00;376,018366677564 24/03/2004 00:00:00;376,352902590979 25/03/2004 00:00:00;378,261725155754 26/03/2004 00:00:00;380,544440800227 29/03/2004 00:00:00;380,406690718233 30/03/2004 00:00:00;380,262381108525 31/03/2004 00:00:00;381,325024598194 01/04/2004 00:00:00;384,394883568347 02/04/2004 00:00:00;388,087897671332 05/04/2004 00:00:00;387,654968842207 06/04/2004 00:00:00;389,373565103276 07/04/2004 00:00:00;388,428993112460 08/04/2004 00:00:00;388,310921613608 13/04/2004 00:00:00;390,639553952079 14/04/2004 00:00:00;388,822564775300 15/04/2004 00:00:00;385,706789111148 16/04/2004 00:00:00;381,613643817610 19/04/2004 00:00:00;380,596917021939 20/04/2004 00:00:00;380,537881272513 21/04/2004 00:00:00;379,842571334828 22/04/2004 00:00:00;375,119711380746 23/04/2004 00:00:00;374,234175139355 26/04/2004 00:00:00;374,385044276777 27/04/2004 00:00:00;375,644473597866 28/04/2004 00:00:00;378,104296490617 29/04/2004 00:00:00;378,392915710033 30/04/2004 00:00:00;376,070842899276 03/05/2004 00:00:00;374,817973105901 04/05/2004 00:00:00;376,129878648702 05/05/2004 00:00:00;375,054116103605 06/05/2004 00:00:00;375,178747130171 07/05/2004 00:00:00;372,738602820562 10/05/2004 00:00:00;370,455887176088 11/05/2004 00:00:00;364,880288619185 12/05/2004 00:00:00;370,022958346964 13/05/2004 00:00:00;368,317481141323 14/05/2004 00:00:00;367,799278451917 17/05/2004 00:00:00;368,474909806459 18/05/2004 00:00:00;368,612659888453 19/05/2004 00:00:00;370,318137094094 21/05/2004 00:00:00;371,531649721185 24/05/2004 00:00:00;371,984257133451 25/05/2004 00:00:00;374,273532305639 26/05/2004 00:00:00;375,919973761854 27/05/2004 00:00:00;376,634962282680 28/05/2004 00:00:00;378,530665792027 01/06/2004 00:00:00;379,114463758573 02/06/2004 00:00:00;377,507379468642 03/06/2004 00:00:00;379,245654312853 04/06/2004 00:00:00;381,056083961919 07/06/2004 00:00:00;381,515250901899 08/06/2004 00:00:00;383,489668743814 09/06/2004 00:00:00;382,866513610984 10/06/2004 00:00:00;383,640537881236 11/06/2004 00:00:00;383,627418825808 14/06/2004 00:00:00;384,985241062607 15/06/2004 00:00:00;385,280419809737 16/06/2004 00:00:00;385,936372581137 17/06/2004 00:00:00;386,815349294814 18/06/2004 00:00:00;387,169563791370 21/06/2004 00:00:00;389,019350606719 22/06/2004 00:00:00;390,514922925512 23/06/2004 00:00:00;391,006887504062 24/06/2004 00:00:00;391,072482781202 25/06/2004 00:00:00;390,541161036368 28/06/2004 00:00:00;391,288947195764 29/06/2004 00:00:00;391,977697605735 30/06/2004 00:00:00;392,371269268575 01/07/2004 00:00:00;394,975401771035 02/07/2004 00:00:00;392,600852738565 05/07/2004 00:00:00;393,000983929119 06/07/2004 00:00:00;392,574614627709 07/07/2004 00:00:00;392,581174155423 08/07/2004 00:00:00;395,086913742173 09/07/2004 00:00:00;398,707773040303 12/07/2004 00:00:00;398,635618235449 13/07/2004 00:00:00;398,615939652307 15/07/2004 00:00:00;396,129878648699 16/07/2004 00:00:00;394,653984913048 19/07/2004 00:00:00;395,283699573593 20/07/2004 00:00:00;396,090521482415 21/07/2004 00:00:00;397,330272220362 22/07/2004 00:00:00;396,090521482415 23/07/2004 00:00:00;397,159724499798 26/07/2004 00:00:00;397,238438832366 27/07/2004 00:00:00;397,494260413212 28/07/2004 00:00:00;398,583142013736 29/07/2004 00:00:00;399,212856674281 30/07/2004 00:00:00;399,153820924855 02/08/2004 00:00:00;399,317809117705 03/08/2004 00:00:00;400,059035749387 04/08/2004 00:00:00;401,948179731020 05/08/2004 00:00:00;402,800918333841 06/08/2004 00:00:00;404,906526730036 09/08/2004 00:00:00;405,195145949452 10/08/2004 00:00:00;403,168251885825 11/08/2004 00:00:00;402,866513610981 12/08/2004 00:00:00;402,800918333841 13/08/2004 00:00:00;402,197441784152 16/08/2004 00:00:00;402,518858642138 17/08/2004 00:00:00;403,391275828101 18/08/2004 00:00:00;403,712692686087 19/08/2004 00:00:00;405,431288947156 20/08/2004 00:00:00;404,539193178052 23/08/2004 00:00:00;406,120039357127 24/08/2004 00:00:00;406,638242046533 25/08/2004 00:00:00;405,582158084578 26/08/2004 00:00:00;407,136766152797 27/08/2004 00:00:00;407,241718596221 30/08/2004 00:00:00;407,576254509635 31/08/2004 00:00:00;408,048540505044 01/09/2004 00:00:00;409,353886520130 02/09/2004 00:00:00;411,597244998320 03/09/2004 00:00:00;414,063627418785 06/09/2004 00:00:00;414,653984913045 07/09/2004 00:00:00;414,713020662471 08/09/2004 00:00:00;414,673663496187 09/09/2004 00:00:00;414,240734667063 10/09/2004 00:00:00;416,247950147548 13/09/2004 00:00:00;420,642833715931 14/09/2004 00:00:00;422,925549360404 15/09/2004 00:00:00;424,184978681493 16/09/2004 00:00:00;423,719252213799 17/09/2004 00:00:00;419,285011479132 20/09/2004 00:00:00;419,816333223966 21/09/2004 00:00:00;421,810429649023 22/09/2004 00:00:00;423,286323384674 23/09/2004 00:00:00;420,590357494219 24/09/2004 00:00:00;418,963594621146 27/09/2004 00:00:00;414,057067891071 28/09/2004 00:00:00;413,820924893367 29/09/2004 00:00:00;416,097081010126 30/09/2004 00:00:00;417,579534273491 01/10/2004 00:00:00;416,136438176410 04/10/2004 00:00:00;418,058379796613 05/10/2004 00:00:00;418,570022958305 06/10/2004 00:00:00;417,140045916652 07/10/2004 00:00:00;415,723187930428 08/10/2004 00:00:00;415,428009183297 11/10/2004 00:00:00;417,087569694940 12/10/2004 00:00:00;417,081010167226 13/10/2004 00:00:00;417,310593637216 14/10/2004 00:00:00;419,121023286281 15/10/2004 00:00:00;420,373893079656 18/10/2004 00:00:00;423,902918989790 19/10/2004 00:00:00;422,748442112126 20/10/2004 00:00:00;420,459166939938 21/10/2004 00:00:00;421,633322400745 22/10/2004 00:00:00;421,292226959617 25/10/2004 00:00:00;421,180714988479 26/10/2004 00:00:00;422,964906526688 27/10/2004 00:00:00;423,857002295792 28/10/2004 00:00:00;424,834371925179 29/10/2004 00:00:00;425,201705477163 02/11/2004 00:00:00;427,189242374506 03/11/2004 00:00:00;427,641849786772 04/11/2004 00:00:00;428,527386028163 05/11/2004 00:00:00;429,544112823833 08/11/2004 00:00:00;429,622827156401 09/11/2004 00:00:00;431,426697277752 10/11/2004 00:00:00;431,177435224620 12/11/2004 00:00:00;431,944899967159 15/11/2004 00:00:00;433,020662512255 16/11/2004 00:00:00;433,342079370241 17/11/2004 00:00:00;432,758281403695 18/11/2004 00:00:00;435,191866185591 19/11/2004 00:00:00;435,808461790707 22/11/2004 00:00:00;437,323712692642 23/11/2004 00:00:00;439,849130862533 24/11/2004 00:00:00;441,469334207892 25/11/2004 00:00:00;441,338143653612 26/11/2004 00:00:00;442,190882256433 29/11/2004 00:00:00;443,043620859253 30/11/2004 00:00:00;443,037061331539 01/12/2004 00:00:00;446,179075106547 02/12/2004 00:00:00;450,232863233801 03/12/2004 00:00:00;451,177435224618 06/12/2004 00:00:00;449,872089209531 07/12/2004 00:00:00;451,872745162302 08/12/2004 00:00:00;454,306329944198 09/12/2004 00:00:00;452,896031485687 10/12/2004 00:00:00;451,020006559482 13/12/2004 00:00:00;452,318793046854 14/12/2004 00:00:00;453,578222367943 15/12/2004 00:00:00;454,968842243312 16/12/2004 00:00:00;456,372581174109 17/12/2004 00:00:00;463,351918661809 20/12/2004 00:00:00;464,840931452888 21/12/2004 00:00:00;465,044276812022 22/12/2004 00:00:00;466,756313545377 23/12/2004 00:00:00;466,789111183947 24/12/2004 00:00:00;466,310265660824 27/12/2004 00:00:00;466,789111183947 28/12/2004 00:00:00;467,372909150493 29/12/2004 00:00:00;469,544112823828 30/12/2004 00:00:00;468,409314529306 31/12/2004 00:00:00;468,369957363022 03/01/2005 00:00:00;470,495244342359 04/01/2005 00:00:00;467,071170875649 05/01/2005 00:00:00;464,932764840883 06/01/2005 00:00:00;463,253525746098 07/01/2005 00:00:00;468,927517218712 10/01/2005 00:00:00;469,183338799558 11/01/2005 00:00:00;471,347982945179 12/01/2005 00:00:00;472,902591013398 13/01/2005 00:00:00;474,430960970761 14/01/2005 00:00:00;476,024926205264 17/01/2005 00:00:00;477,592653328911 18/01/2005 00:00:00;479,927845195096 19/01/2005 00:00:00;480,865857658199 20/01/2005 00:00:00;479,193178091128 21/01/2005 00:00:00;480,255821580796 24/01/2005 00:00:00;480,078714332518 25/01/2005 00:00:00;482,774680222974 26/01/2005 00:00:00;484,211216792341 27/01/2005 00:00:00;486,382420465676 28/01/2005 00:00:00;488,009183338749 31/01/2005 00:00:00;486,703837323662 01/02/2005 00:00:00;489,537553296112 02/02/2005 00:00:00;493,840603476498 03/02/2005 00:00:00;493,840603476498 04/02/2005 00:00:00;496,359462118676 07/02/2005 00:00:00;498,622499180007 08/02/2005 00:00:00;500,295178747078 09/02/2005 00:00:00;502,650049196406 10/02/2005 00:00:00;501,095441128187 11/02/2005 00:00:00;503,719252213788 14/02/2005 00:00:00;507,012135126218 15/02/2005 00:00:00;508,665136110147 16/02/2005 00:00:00;512,122007215427 17/02/2005 00:00:00;511,387340111459 18/02/2005 00:00:00;512,882912430251 21/02/2005 00:00:00;502,512299114411 22/02/2005 00:00:00;494,043948835632 23/02/2005 00:00:00;495,106592325301 24/02/2005 00:00:00;494,398163332188 25/02/2005 00:00:00;493,387996064232 28/02/2005 00:00:00;496,202033453539 01/03/2005 00:00:00;496,110200065543 02/03/2005 00:00:00;495,880616595553 03/03/2005 00:00:00;490,442768120644 04/03/2005 00:00:00;491,479173499456 07/03/2005 00:00:00;493,748770088502 08/03/2005 00:00:00;492,830436208541 09/03/2005 00:00:00;491,925221384009 10/03/2005 00:00:00;488,599540833009 11/03/2005 00:00:00;486,415218104245 14/03/2005 00:00:00;486,520170547669 15/03/2005 00:00:00;491,452935388600 16/03/2005 00:00:00;485,516562807427 17/03/2005 00:00:00;483,863561823498 18/03/2005 00:00:00;483,942276156066 21/03/2005 00:00:00;482,715644473547 22/03/2005 00:00:00;484,086585765774 23/03/2005 00:00:00;482,131846507001 24/03/2005 00:00:00;488,829124302999 29/03/2005 00:00:00;488,068219088174 30/03/2005 00:00:00;488,894719580139 31/03/2005 00:00:00;492,515578878269 01/04/2005 00:00:00;493,788127254785 04/04/2005 00:00:00;494,011151197062 05/04/2005 00:00:00;495,342735323004 06/04/2005 00:00:00;498,366677599160 07/04/2005 00:00:00;499,665464086533 08/04/2005 00:00:00;501,069203017330 11/04/2005 00:00:00;504,053788127201 12/04/2005 00:00:00;504,211216792337 13/04/2005 00:00:00;506,467694325955 14/04/2005 00:00:00;505,785503443698 15/04/2005 00:00:00;502,466382420412 18/04/2005 00:00:00;498,681534929432 19/04/2005 00:00:00;503,935716628349 20/04/2005 00:00:00;506,572646769379 21/04/2005 00:00:00;507,123647097355 22/04/2005 00:00:00;505,647753361704 25/04/2005 00:00:00;504,421121679185 26/04/2005 00:00:00;505,969170219690 27/04/2005 00:00:00;502,092489340714 28/04/2005 00:00:00;502,774680222970 29/04/2005 00:00:00;508,232207281021 02/05/2005 00:00:00;508,422433584728 03/05/2005 00:00:00;509,681862905816 04/05/2005 00:00:00;509,721220072100 06/05/2005 00:00:00;512,259757297420 09/05/2005 00:00:00;513,060019678528 10/05/2005 00:00:00;511,013447031759 11/05/2005 00:00:00;514,988520826445 12/05/2005 00:00:00;517,376188914343 13/05/2005 00:00:00;517,809117743467 17/05/2005 00:00:00;517,920629714605 18/05/2005 00:00:00;517,999344047173 19/05/2005 00:00:00;520,754345687055 20/05/2005 00:00:00;522,308953755273 23/05/2005 00:00:00;524,414562151469 24/05/2005 00:00:00;525,877336831692 25/05/2005 00:00:00;529,852410626378 26/05/2005 00:00:00;531,997376188857 27/05/2005 00:00:00;534,358806165899 30/05/2005 00:00:00;535,605116431559 31/05/2005 00:00:00;536,202033453534 01/06/2005 00:00:00;541,390619875311 02/06/2005 00:00:00;540,157428665078 03/06/2005 00:00:00;544,926205313159 06/06/2005 00:00:00;544,893407674589 07/06/2005 00:00:00;548,711052804139 08/06/2005 00:00:00;552,633650377113 09/06/2005 00:00:00;551,052804198038 10/06/2005 00:00:00;551,951459494857 13/06/2005 00:00:00;555,303378156713 14/06/2005 00:00:00;556,070842899251 15/06/2005 00:00:00;551,990816661141 16/06/2005 00:00:00;553,893079698202 17/06/2005 00:00:00;559,409642505679 20/06/2005 00:00:00;554,594949163600 21/06/2005 00:00:00;556,949819612927 22/06/2005 00:00:00;562,118727451562 23/06/2005 00:00:00;560,629714660484 24/06/2005 00:00:00;560,327976385639 27/06/2005 00:00:00;556,720236142937 28/06/2005 00:00:00;559,370285339395 29/06/2005 00:00:00;558,373237126866 30/06/2005 00:00:00;561,220072154744 01/07/2005 00:00:00;563,371597244937 04/07/2005 00:00:00;563,778287963205 05/07/2005 00:00:00;567,786159396462 06/07/2005 00:00:00;567,267956707055 07/07/2005 00:00:00;563,004263692953 08/07/2005 00:00:00;565,805182026832 11/07/2005 00:00:00;572,574614627684 12/07/2005 00:00:00;572,476221711974 13/07/2005 00:00:00;572,495900295116 15/07/2005 00:00:00;571,124959002889 18/07/2005 00:00:00;570,678911118337 19/07/2005 00:00:00;571,046244670321 20/07/2005 00:00:00;570,980649393181 21/07/2005 00:00:00;570,370613315779 22/07/2005 00:00:00;572,673007543394 25/07/2005 00:00:00;574,030829780193 26/07/2005 00:00:00;573,328960314794 27/07/2005 00:00:00;577,691046244607 28/07/2005 00:00:00;578,301082322009 29/07/2005 00:00:00;576,956379140638 01/08/2005 00:00:00;580,268940636210 02/08/2005 00:00:00;582,577894391540 03/08/2005 00:00:00;585,726467694262 04/08/2005 00:00:00;588,697933748705 05/08/2005 00:00:00;591,079042308889 08/08/2005 00:00:00;591,111839947459 09/08/2005 00:00:00;590,954411282322 10/08/2005 00:00:00;595,270580518137 11/08/2005 00:00:00;590,167267956642 12/08/2005 00:00:00;583,246966218368 16/08/2005 00:00:00;585,523122335127 17/08/2005 00:00:00;580,747786159332 18/08/2005 00:00:00;583,378156772648 19/08/2005 00:00:00;583,417513938932 22/08/2005 00:00:00;585,765824860545 23/08/2005 00:00:00;585,050836339719 24/08/2005 00:00:00;583,410954411218 25/08/2005 00:00:00;580,511643161628 26/08/2005 00:00:00;579,501475893671 29/08/2005 00:00:00;579,068547064547 30/08/2005 00:00:00;580,649393243622 31/08/2005 00:00:00;584,250573958610 01/09/2005 00:00:00;585,398491308561 02/09/2005 00:00:00;586,913742210496 05/09/2005 00:00:00;587,143325680486 06/09/2005 00:00:00;587,864873729026 07/09/2005 00:00:00;588,606100360709 08/09/2005 00:00:00;589,517874712955 09/09/2005 00:00:00;589,544112823811 12/09/2005 00:00:00;585,450967530273 13/09/2005 00:00:00;585,477205641129 14/09/2005 00:00:00;589,045588717547 15/09/2005 00:00:00;591,046244670318 16/09/2005 00:00:00;591,144637586028 19/09/2005 00:00:00;594,981961298720 20/09/2005 00:00:00;598,412594293144 21/09/2005 00:00:00;598,635618235420 22/09/2005 00:00:00;595,900295178681 23/09/2005 00:00:00;598,747130206558 26/09/2005 00:00:00;600,413250245915 27/09/2005 00:00:00;600,131190554213 28/09/2005 00:00:00;600,229583469923 29/09/2005 00:00:00;599,521154476811 30/09/2005 00:00:00;602,472941948112 03/10/2005 00:00:00;603,929157100621 04/10/2005 00:00:00;600,236142997637 05/10/2005 00:00:00;596,798950475499 06/10/2005 00:00:00;591,223351918596 07/10/2005 00:00:00;588,947195801836 10/10/2005 00:00:00;588,107576254444 11/10/2005 00:00:00;589,524434240669 12/10/2005 00:00:00;587,471302066185 13/10/2005 00:00:00;579,790095113087 14/10/2005 00:00:00;574,732699245590 17/10/2005 00:00:00;572,102328632274 18/10/2005 00:00:00;573,237126926797 19/10/2005 00:00:00;566,198753689671 20/10/2005 00:00:00;570,114791734931 21/10/2005 00:00:00;563,443752049789 24/10/2005 00:00:00;569,281731715252 25/10/2005 00:00:00;568,507707445000 26/10/2005 00:00:00;566,789111183931 27/10/2005 00:00:00;563,732371269205 28/10/2005 00:00:00;563,876680878913 31/10/2005 00:00:00;568,324040669008 02/11/2005 00:00:00;566,310265660808 03/11/2005 00:00:00;571,210232863169 04/11/2005 00:00:00;572,456543128830 07/11/2005 00:00:00;575,408330600132 08/11/2005 00:00:00;575,578878320696 09/11/2005 00:00:00;574,765496884159 10/11/2005 00:00:00;572,417185962546 14/11/2005 00:00:00;575,860938012398 15/11/2005 00:00:00;575,100032797573 16/11/2005 00:00:00;575,933092817252 17/11/2005 00:00:00;573,735651033060 18/11/2005 00:00:00;572,423745490260 21/11/2005 00:00:00;569,714660544376 22/11/2005 00:00:00;569,544112823812 23/11/2005 00:00:00;569,898327320368 24/11/2005 00:00:00;566,677599212792 25/11/2005 00:00:00;569,957363069794 28/11/2005 00:00:00;564,834371925157 29/11/2005 00:00:00;565,647753361693 30/11/2005 00:00:00;566,146277467958 01/12/2005 00:00:00;567,077730403346 02/12/2005 00:00:00;568,009183338735 05/12/2005 00:00:00;569,216136438111 06/12/2005 00:00:00;567,471302066186 07/12/2005 00:00:00;569,471958018957 08/12/2005 00:00:00;567,904230895311 09/12/2005 00:00:00;567,405706789046 12/12/2005 00:00:00;566,880944571926 13/12/2005 00:00:00;568,625778943851 14/12/2005 00:00:00;567,182682846770 15/12/2005 00:00:00;570,869137422040 16/12/2005 00:00:00;574,083306001902 19/12/2005 00:00:00;575,296818628993 20/12/2005 00:00:00;574,909806493866 21/12/2005 00:00:00;574,378484749032 22/12/2005 00:00:00;574,549032469596 23/12/2005 00:00:00;578,202689406296 27/12/2005 00:00:00;575,815021318399 28/12/2005 00:00:00;575,493604460413 29/12/2005 00:00:00;577,487700885470 30/12/2005 00:00:00;580,675631354476 02/01/2006 00:00:00;582,971466054377 03/01/2006 00:00:00;588,009183338732 04/01/2006 00:00:00;592,686126598817 05/01/2006 00:00:00;596,523450311509 06/01/2006 00:00:00;594,201377500751 09/01/2006 00:00:00;593,276484093077 10/01/2006 00:00:00;593,991472613903 11/01/2006 00:00:00;593,742210560771 12/01/2006 00:00:00;596,884224335779 13/01/2006 00:00:00;595,342735322988 16/01/2006 00:00:00;596,661200393503 17/01/2006 00:00:00;595,834699901538 18/01/2006 00:00:00;595,624795014690 19/01/2006 00:00:00;601,036405378743 20/01/2006 00:00:00;601,370941292157 23/01/2006 00:00:00;599,239094785106 24/01/2006 00:00:00;597,809117743453 25/01/2006 00:00:00;603,037061331514 26/01/2006 00:00:00;608,894719580120 27/01/2006 00:00:00;607,445063955325 30/01/2006 00:00:00;609,832732043222 31/01/2006 00:00:00;614,417841915311 01/02/2006 00:00:00;620,223023942204 02/02/2006 00:00:00;623,043620859226 03/02/2006 00:00:00;619,330928173099 06/02/2006 00:00:00;625,168907838563 07/02/2006 00:00:00;623,843883240334 08/02/2006 00:00:00;624,932764840859 09/02/2006 00:00:00;628,966874384971 10/02/2006 00:00:00;630,318137094056 13/02/2006 00:00:00;637,841915382018 14/02/2006 00:00:00;641,200393571588 15/02/2006 00:00:00;648,238766808714 16/02/2006 00:00:00;651,892423745414 17/02/2006 00:00:00;650,245982289199 20/02/2006 00:00:00;655,841259429244 21/02/2006 00:00:00;659,337487700808 22/02/2006 00:00:00;659,685142669650 23/02/2006 00:00:00;658,681534929408 24/02/2006 00:00:00;659,357166283950 27/02/2006 00:00:00;669,032469662106 28/02/2006 00:00:00;667,412266316747 01/03/2006 00:00:00;687,097408986472 02/03/2006 00:00:00;687,412266316744 03/03/2006 00:00:00;683,830764184898 06/03/2006 00:00:00;691,046244670303 07/03/2006 00:00:00;685,588717612251 08/03/2006 00:00:00;682,072810757545 09/03/2006 00:00:00;680,465726467614 10/03/2006 00:00:00;681,954739258693 13/03/2006 00:00:00;683,883240406610 14/03/2006 00:00:00;684,827812397427 15/03/2006 00:00:00;686,382420465646 16/03/2006 00:00:00;691,977697605691 17/03/2006 00:00:00;691,361102000574 20/03/2006 00:00:00;693,355198425632 21/03/2006 00:00:00;694,831092161282 22/03/2006 00:00:00;696,851426697195 23/03/2006 00:00:00;698,701213512545 24/03/2006 00:00:00;695,086913742128 27/03/2006 00:00:00;696,274188258363 28/03/2006 00:00:00;694,883568382994 29/03/2006 00:00:00;698,845523122252 30/03/2006 00:00:00;699,790095113069 31/03/2006 00:00:00;702,387668087814 03/04/2006 00:00:00;701,889143981550 04/04/2006 00:00:00;705,457527057968 05/04/2006 00:00:00;711,229911446291 06/04/2006 00:00:00;713,112495900210 07/04/2006 00:00:00;710,423089537469 10/04/2006 00:00:00;707,195801902179 11/04/2006 00:00:00;693,827484421039 12/04/2006 00:00:00;685,096753033700 13/04/2006 00:00:00;689,078386356100 18/04/2006 00:00:00;689,570350934651 19/04/2006 00:00:00;692,935388651934 20/04/2006 00:00:00;696,064283371514 21/04/2006 00:00:00;701,692358150129 24/04/2006 00:00:00;701,633322400703 25/04/2006 00:00:00;702,204001311822 26/04/2006 00:00:00;700,629714660461 27/04/2006 00:00:00;692,882912430222 28/04/2006 00:00:00;690,829780255739 02/05/2006 00:00:00;695,080354214413 03/05/2006 00:00:00;696,438176451212 04/05/2006 00:00:00;696,083961954656 05/05/2006 00:00:00;701,311905542717 09/05/2006 00:00:00;711,387340111427 10/05/2006 00:00:00;712,653328960229 11/05/2006 00:00:00;710,265660872332 12/05/2006 00:00:00;697,021974417758 15/05/2006 00:00:00;685,155788783125 16/05/2006 00:00:00;681,311905542719 17/05/2006 00:00:00;670,200065595197 18/05/2006 00:00:00;656,753033781489 19/05/2006 00:00:00;656,333224007793 22/05/2006 00:00:00;627,536897343316 23/05/2006 00:00:00;642,551656280671 24/05/2006 00:00:00;640,754345687034 26/05/2006 00:00:00;661,712036733276 29/05/2006 00:00:00;658,681534929406 30/05/2006 00:00:00;650,869137422027 31/05/2006 00:00:00;655,992128566664 01/06/2006 00:00:00;659,645785503364 02/06/2006 00:00:00;665,897015414810 06/06/2006 00:00:00;653,643817645051 07/06/2006 00:00:00;657,244998360039 08/06/2006 00:00:00;643,548704493199 09/06/2006 00:00:00;641,515250901858 12/06/2006 00:00:00;638,950475565682 13/06/2006 00:00:00;620,039357166209 14/06/2006 00:00:00;626,290587077655 15/06/2006 00:00:00;649,281731715238 16/06/2006 00:00:00;639,632666447938 19/06/2006 00:00:00;649,229255493526 20/06/2006 00:00:00;651,144637586015 21/06/2006 00:00:00;651,859626106841 22/06/2006 00:00:00;652,987864873650 23/06/2006 00:00:00;656,005247622092 26/06/2006 00:00:00;654,280091833309 27/06/2006 00:00:00;654,063627418747 28/06/2006 00:00:00;653,584781895624 29/06/2006 00:00:00;663,614299770336 30/06/2006 00:00:00;670,488684814612 03/07/2006 00:00:00;671,984257133405 04/07/2006 00:00:00;681,213512627008 05/07/2006 00:00:00;671,800590357413 06/07/2006 00:00:00;673,479829452198 07/07/2006 00:00:00;670,967530337734 10/07/2006 00:00:00;674,181698917596 11/07/2006 00:00:00;674,909806493850 12/07/2006 00:00:00;678,543784847408 13/07/2006 00:00:00;672,659888487947 17/07/2006 00:00:00;663,115775664071 18/07/2006 00:00:00;664,703181370860 19/07/2006 00:00:00;677,336831748031 20/07/2006 00:00:00;680,990488684732 21/07/2006 00:00:00;681,449655624712 24/07/2006 00:00:00;694,385044276727 25/07/2006 00:00:00;694,529353886435 26/07/2006 00:00:00;698,281403738845 27/07/2006 00:00:00;701,816989176693 28/07/2006 00:00:00;709,944244014344 31/07/2006 00:00:00;706,730075434482 01/08/2006 00:00:00;703,469990160622 02/08/2006 00:00:00;706,284027549930 03/08/2006 00:00:00;705,300098392829 04/08/2006 00:00:00;708,842243358391 07/08/2006 00:00:00;709,694981961212 08/08/2006 00:00:00;714,057067891024 09/08/2006 00:00:00;711,938340439401 10/08/2006 00:00:00;704,932764840845 11/08/2006 00:00:00;708,632338471543 14/08/2006 00:00:00;713,853722531890 16/08/2006 00:00:00;720,872417185874 17/08/2006 00:00:00;718,471630042549 18/08/2006 00:00:00;719,055428009095 21/08/2006 00:00:00;714,660544440712 22/08/2006 00:00:00;716,936700557472 23/08/2006 00:00:00;717,199081666032 24/08/2006 00:00:00;715,159068546977 25/08/2006 00:00:00;718,799606428249 28/08/2006 00:00:00;717,192522138318 29/08/2006 00:00:00;718,123975073706 30/08/2006 00:00:00;716,070842899223 31/08/2006 00:00:00;719,901607084201 01/09/2006 00:00:00;723,706133158323 04/09/2006 00:00:00;721,777632010406 05/09/2006 00:00:00;719,508035421361 06/09/2006 00:00:00;718,366677599124 07/09/2006 00:00:00;717,592653328872 08/09/2006 00:00:00;716,359462118639 11/09/2006 00:00:00;716,464414562063 12/09/2006 00:00:00;723,076418497779 13/09/2006 00:00:00;726,015086913652 14/09/2006 00:00:00;725,608396195384 15/09/2006 00:00:00;731,079042308863 18/09/2006 00:00:00;729,321088881510 19/09/2006 00:00:00;729,931124958912 20/09/2006 00:00:00;731,905542800827 21/09/2006 00:00:00;735,762545096662 22/09/2006 00:00:00;736,595605116340 25/09/2006 00:00:00;741,134798294431 26/09/2006 00:00:00;749,170219744085 27/09/2006 00:00:00;761,528369957268 28/09/2006 00:00:00;766,198753689639 29/09/2006 00:00:00;768,671695637818 02/10/2006 00:00:00;773,263365037621 03/10/2006 00:00:00;775,178747130110 04/10/2006 00:00:00;779,389963922500 05/10/2006 00:00:00;780,347654968745 06/10/2006 00:00:00;783,397835355757 09/10/2006 00:00:00;779,422761561070 10/10/2006 00:00:00;780,091833387899 11/10/2006 00:00:00;777,120367333455 12/10/2006 00:00:00;778,458510987112 13/10/2006 00:00:00;779,724499835914 16/10/2006 00:00:00;780,203345359036 17/10/2006 00:00:00;774,201377500723 18/10/2006 00:00:00;778,819285011382 19/10/2006 00:00:00;776,241390619778 20/10/2006 00:00:00;778,281403738833 23/10/2006 00:00:00;780,308297802460 24/10/2006 00:00:00;782,859954083208 25/10/2006 00:00:00;783,181370941194 26/10/2006 00:00:00;783,187930468908 27/10/2006 00:00:00;781,364381764415 30/10/2006 00:00:00;777,021974417744 31/10/2006 00:00:00;787,143325680452 02/11/2006 00:00:00;787,845195145850 03/11/2006 00:00:00;792,909150541061 06/11/2006 00:00:00;793,630698589602 07/11/2006 00:00:00;797,402427025154 08/11/2006 00:00:00;793,171531649621 09/11/2006 00:00:00;796,470974089765 10/11/2006 00:00:00;796,556247950047 13/11/2006 00:00:00;795,480485404951 14/11/2006 00:00:00;796,313545424629 15/11/2006 00:00:00;801,915382092388 16/11/2006 00:00:00;806,290587077629 17/11/2006 00:00:00;804,565431288846 20/11/2006 00:00:00;806,021646441354 21/11/2006 00:00:00;815,382092489238 22/11/2006 00:00:00;815,913414234072 23/11/2006 00:00:00;816,097081010064 24/11/2006 00:00:00;813,591341423315 27/11/2006 00:00:00;802,702525418068 28/11/2006 00:00:00;801,849786815248 29/11/2006 00:00:00;807,923909478415 30/11/2006 00:00:00;807,897671367559 01/12/2006 00:00:00;805,916693997930 04/12/2006 00:00:00;814,260413250143 05/12/2006 00:00:00;815,014758937253 06/12/2006 00:00:00;817,494260413147 07/12/2006 00:00:00;816,897343391172 08/12/2006 00:00:00;818,242046572543 11/12/2006 00:00:00;823,988192850010 12/12/2006 00:00:00;825,870777303929 13/12/2006 00:00:00;833,820924893302 14/12/2006 00:00:00;839,717940308191 15/12/2006 00:00:00;846,467694325901 18/12/2006 00:00:00;849,045588717504 19/12/2006 00:00:00;839,908166611897 20/12/2006 00:00:00;844,388324040562 21/12/2006 00:00:00;849,799934404615 22/12/2006 00:00:00;847,103968514159 27/12/2006 00:00:00;857,920629714551 28/12/2006 00:00:00;863,627418825734 29/12/2006 00:00:00;869,248934076635 02/01/2007 00:00:00;882,564775336063 03/01/2007 00:00:00;877,087569694870 04/01/2007 00:00:00;877,428665135998 05/01/2007 00:00:00;873,781567727012 08/01/2007 00:00:00;869,098064939213 09/01/2007 00:00:00;869,347326992345 10/01/2007 00:00:00;867,222040013008 11/01/2007 00:00:00;871,282387667976 12/01/2007 00:00:00;872,351590685359 15/01/2007 00:00:00;879,088225647641 16/01/2007 00:00:00;880,944571990704 17/01/2007 00:00:00;880,839619547280 18/01/2007 00:00:00;879,612987864761 19/01/2007 00:00:00;886,644801574173 22/01/2007 00:00:00;898,255165627959 23/01/2007 00:00:00;900,295178747014 24/01/2007 00:00:00;911,105280419693 25/01/2007 00:00:00;906,625122991028 26/01/2007 00:00:00;900,118071498736 29/01/2007 00:00:00;906,211872745046 30/01/2007 00:00:00;903,929157100572 31/01/2007 00:00:00;900,491964578434 01/02/2007 00:00:00;905,969170219627 02/02/2007 00:00:00;924,676943259966 05/02/2007 00:00:00;936,411938340319 06/02/2007 00:00:00;946,192194161898 07/02/2007 00:00:00;953,755329616145 08/02/2007 00:00:00;938,419153820804 09/02/2007 00:00:00;947,595933092695 12/02/2007 00:00:00;950,055755985446 13/02/2007 00:00:00;950,173827484298 14/02/2007 00:00:00;959,829452279312 15/02/2007 00:00:00;970,606756313420 16/02/2007 00:00:00;967,628730731262 19/02/2007 00:00:00;981,987536897216 20/02/2007 00:00:00;978,255165627948 21/02/2007 00:00:00;982,276156116632 22/02/2007 00:00:00;982,709084945756 23/02/2007 00:00:00;977,454903246839 26/02/2007 00:00:00;964,729419481672 27/02/2007 00:00:00;925,142669727659 28/02/2007 00:00:00;926,159396523330 01/03/2007 00:00:00;913,893079698143 02/03/2007 00:00:00;920,610036077283 05/03/2007 00:00:00;901,738274844094 06/03/2007 00:00:00;906,001967858196 07/03/2007 00:00:00;918,615939652225 08/03/2007 00:00:00;929,445719908046 09/03/2007 00:00:00;936,831748114014 12/03/2007 00:00:00;932,804198097615 13/03/2007 00:00:00;919,731059363606 14/03/2007 00:00:00;889,334207936913 15/03/2007 00:00:00;906,736634962164 16/03/2007 00:00:00;906,041325024480 19/03/2007 00:00:00;926,382420465605 20/03/2007 00:00:00;931,229911446254 21/03/2007 00:00:00;938,517546736512 22/03/2007 00:00:00;947,103968514143 23/03/2007 00:00:00;941,738274844088 26/03/2007 00:00:00;939,383404394761 27/03/2007 00:00:00;928,179731059242 28/03/2007 00:00:00;918,307641849667 29/03/2007 00:00:00;929,130862577773 30/03/2007 00:00:00;942,053132174360 02/04/2007 00:00:00;946,290587077606 03/04/2007 00:00:00;949,334207936904 04/04/2007 00:00:00;944,978681534806 05/04/2007 00:00:00;952,272876352778 10/04/2007 00:00:00;964,132502459696 11/04/2007 00:00:00;954,011151196989 12/04/2007 00:00:00;943,299442440020 13/04/2007 00:00:00;947,845195145825 16/04/2007 00:00:00;953,197769760452 17/04/2007 00:00:00;953,663496228146 18/04/2007 00:00:00;944,486716956255 19/04/2007 00:00:00;941,252869793251 20/04/2007 00:00:00;952,404066907057 23/04/2007 00:00:00;950,737946867700 24/04/2007 00:00:00;938,648737290791 25/04/2007 00:00:00;937,828796326541 26/04/2007 00:00:00;933,164972121884 27/04/2007 00:00:00;932,823876680756 30/04/2007 00:00:00;925,011479173377 02/05/2007 00:00:00;929,248934076624 03/05/2007 00:00:00;927,595933092695 04/05/2007 00:00:00;929,268612659766 07/05/2007 00:00:00;929,898327320310 09/05/2007 00:00:00;911,584125942812 10/05/2007 00:00:00;915,178747130086 11/05/2007 00:00:00;916,648081338022 14/05/2007 00:00:00;909,950803542025 15/05/2007 00:00:00;910,705149229135 16/05/2007 00:00:00;899,514594949045 18/05/2007 00:00:00;909,098064939204 21/05/2007 00:00:00;909,111183994632 22/05/2007 00:00:00;916,897343391154 23/05/2007 00:00:00;924,624467038251 24/05/2007 00:00:00;921,790751065801 25/05/2007 00:00:00;916,405378812604 29/05/2007 00:00:00;913,545424729298 30/05/2007 00:00:00;910,042636930020 31/05/2007 00:00:00;937,855034437396 01/06/2007 00:00:00;942,905870777179 04/06/2007 00:00:00;936,149557231755 05/06/2007 00:00:00;921,456215152386 06/06/2007 00:00:00;903,548704493156 07/06/2007 00:00:00;885,949491636484 08/06/2007 00:00:00;876,628402754885 11/06/2007 00:00:00;885,496884224218 12/06/2007 00:00:00;882,276156116642 13/06/2007 00:00:00;879,698261725038 14/06/2007 00:00:00;889,767136766034 15/06/2007 00:00:00;893,361757953308 18/06/2007 00:00:00;883,469990160590 19/06/2007 00:00:00;880,983929156983 20/06/2007 00:00:00;875,808461790634 21/06/2007 00:00:00;857,507379468563 22/06/2007 00:00:00;857,966546408544 25/06/2007 00:00:00;846,277468022189 26/06/2007 00:00:00;844,020990488572 27/06/2007 00:00:00;844,722859953970 28/06/2007 00:00:00;853,197769760463 29/06/2007 00:00:00;847,569694981848 02/07/2007 00:00:00;838,346999015958 03/07/2007 00:00:00;837,435224663712 04/07/2007 00:00:00;842,814037389195 05/07/2007 00:00:00;833,296162676175 06/07/2007 00:00:00;838,137094129110 09/07/2007 00:00:00;831,984257133375 10/07/2007 00:00:00;828,146933420682 11/07/2007 00:00:00;827,130206625012 12/07/2007 00:00:00;827,550016398708 13/07/2007 00:00:00;836,234831092049 16/07/2007 00:00:00;833,171531649609 17/07/2007 00:00:00;829,104624466927 18/07/2007 00:00:00;821,718596260958 19/07/2007 00:00:00;829,668743850331 20/07/2007 00:00:00;825,890455887065 23/07/2007 00:00:00;823,096097080899 24/07/2007 00:00:00;812,797638569913 25/07/2007 00:00:00;805,437848474801 26/07/2007 00:00:00;780,242702525313 27/07/2007 00:00:00;772,089209576806 30/07/2007 00:00:00;759,875368973331 31/07/2007 00:00:00;785,903574942498 01/08/2007 00:00:00;771,885864217672 02/08/2007 00:00:00;770,495244342303 03/08/2007 00:00:00;759,206297146502 06/08/2007 00:00:00;748,402755001538 07/08/2007 00:00:00;763,706133158309 08/08/2007 00:00:00;792,830436208485 09/08/2007 00:00:00;781,633322400681 10/08/2007 00:00:00;775,611675959225 13/08/2007 00:00:00;766,598884880184 14/08/2007 00:00:00;762,118727451520 16/08/2007 00:00:00;728,809445719809 17/08/2007 00:00:00;736,234831092061 20/08/2007 00:00:00;745,208265004818 21/08/2007 00:00:00;747,812397507278 22/08/2007 00:00:00;772,712364709636 23/08/2007 00:00:00;762,800918333776 24/08/2007 00:00:00;774,057067891006 27/08/2007 00:00:00;773,230567399042 28/08/2007 00:00:00;759,153820924790 29/08/2007 00:00:00;765,614955723083 30/08/2007 00:00:00;770,121351262604 31/08/2007 00:00:00;778,668415873951 03/09/2007 00:00:00;783,456871105173 04/09/2007 00:00:00;798,615939652236 05/09/2007 00:00:00;780,819940964144 06/09/2007 00:00:00;779,127582813931 07/09/2007 00:00:00;749,504755657490 10/09/2007 00:00:00;737,841915381991 11/09/2007 00:00:00;752,017054771953 12/09/2007 00:00:00;749,904886848044 13/09/2007 00:00:00;759,363725811637 14/09/2007 00:00:00;749,491636602062 17/09/2007 00:00:00;733,748770088453 18/09/2007 00:00:00;751,826828468247 19/09/2007 00:00:00;778,373237126820 20/09/2007 00:00:00;767,189242374444 21/09/2007 00:00:00;780,997048212421 24/09/2007 00:00:00;769,216136438071 25/09/2007 00:00:00;763,017382748337 26/09/2007 00:00:00;768,652017054666 27/09/2007 00:00:00;774,824532633544 28/09/2007 00:00:00;773,283043620753 01/10/2007 00:00:00;778,386356182248 02/10/2007 00:00:00;787,353230567291 03/10/2007 00:00:00;785,096753033673 04/10/2007 00:00:00;782,499180058928 05/10/2007 00:00:00;788,363397835247 08/10/2007 00:00:00;785,588717612223 09/10/2007 00:00:00;786,880944571882 10/10/2007 00:00:00;787,490980649284 11/10/2007 00:00:00;786,231551328196 12/10/2007 00:00:00;781,915382092381 15/10/2007 00:00:00;781,042964906419 16/10/2007 00:00:00;772,928829124196 17/10/2007 00:00:00;776,943260085166 18/10/2007 00:00:00;769,235815021212 19/10/2007 00:00:00;759,763857002191 22/10/2007 00:00:00;751,485733027118 23/10/2007 00:00:00;756,595605116327 24/10/2007 00:00:00;752,876352902487 25/10/2007 00:00:00;761,751393899533 26/10/2007 00:00:00;764,644145621409 29/10/2007 00:00:00;760,688750409865 30/10/2007 00:00:00;751,833387995960 31/10/2007 00:00:00;767,228599540726 02/11/2007 00:00:00;745,956051164212 05/11/2007 00:00:00;742,722204001209 06/11/2007 00:00:00;743,870121351159 07/11/2007 00:00:00;738,747130206522 08/11/2007 00:00:00;720,813381436436 09/11/2007 00:00:00;707,641849786717 12/11/2007 00:00:00;712,699245654213 13/11/2007 00:00:00;714,903246966119 14/11/2007 00:00:00;716,411938340340 15/11/2007 00:00:00;704,119383404297 16/11/2007 00:00:00;695,696949819516 19/11/2007 00:00:00;672,482781239657 20/11/2007 00:00:00;684,867169563696 21/11/2007 00:00:00;671,538209248840 22/11/2007 00:00:00;691,898983273108 23/11/2007 00:00:00;703,142013774910 26/11/2007 00:00:00;684,899967202266 27/11/2007 00:00:00;688,868481469238 28/11/2007 00:00:00;700,196785831322 29/11/2007 00:00:00;709,019350606657 30/11/2007 00:00:00;718,970154148800 03/12/2007 00:00:00;718,360118071398 04/12/2007 00:00:00;703,299442440046 05/12/2007 00:00:00;718,845523122234 06/12/2007 00:00:00;714,162020334436 07/12/2007 00:00:00;731,603804525971 10/12/2007 00:00:00;736,169235814918 11/12/2007 00:00:00;731,656280747683 12/12/2007 00:00:00;724,539193177989 13/12/2007 00:00:00;708,186290586978 14/12/2007 00:00:00;701,128238766710 17/12/2007 00:00:00;678,064939324273 18/12/2007 00:00:00;679,540833059924 19/12/2007 00:00:00;667,169563791313 20/12/2007 00:00:00;673,840603476455 21/12/2007 00:00:00;679,298130534506 24/12/2007 00:00:00;682,591013446936 27/12/2007 00:00:00;685,149229255397 28/12/2007 00:00:00;694,693342079272 31/12/2007 00:00:00;692,167923909381 02/01/2008 00:00:00;693,807805837882 03/01/2008 00:00:00;694,299770416432 04/01/2008 00:00:00;682,348310921517 07/01/2008 00:00:00;670,337815677177 08/01/2008 00:00:00;665,883896359368 09/01/2008 00:00:00;650,383732371177 10/01/2008 00:00:00;643,588061659469 11/01/2008 00:00:00;630,724827812308 14/01/2008 00:00:00;643,555264020899 15/01/2008 00:00:00;625,057395867409 16/01/2008 00:00:00;626,900623155044 17/01/2008 00:00:00;628,625778943827 18/01/2008 00:00:00;621,810429648977 21/01/2008 00:00:00;603,647097408901 22/01/2008 00:00:00;622,256477533529 23/01/2008 00:00:00;616,083961954652 24/01/2008 00:00:00;631,918661856257 25/01/2008 00:00:00;644,421121679148 28/01/2008 00:00:00;633,991472613882 29/01/2008 00:00:00;655,651033125522 30/01/2008 00:00:00;653,243686454482 31/01/2008 00:00:00;665,306657920535 01/02/2008 00:00:00;679,875368973337 04/02/2008 00:00:00;673,105936372485 05/02/2008 00:00:00;656,123319120930 06/02/2008 00:00:00;657,140045916600 07/02/2008 00:00:00;646,907182682755 08/02/2008 00:00:00;649,688422433492 11/02/2008 00:00:00;640,813381436445 12/02/2008 00:00:00;663,496228271470 13/02/2008 00:00:00;679,731059363629 14/02/2008 00:00:00;677,487700885439 15/02/2008 00:00:00;671,741554607972 18/02/2008 00:00:00;678,130534601412 19/02/2008 00:00:00;682,584453919220 20/02/2008 00:00:00;678,255165627978 21/02/2008 00:00:00;686,480813381338 22/02/2008 00:00:00;686,605444407904 25/02/2008 00:00:00;694,043948835584 26/02/2008 00:00:00;706,487372909049 27/02/2008 00:00:00;711,118399475136 28/02/2008 00:00:00;705,109872089108 29/02/2008 00:00:00;699,960642833616 03/03/2008 00:00:00;690,842899311150 04/03/2008 00:00:00;684,604788455133 05/03/2008 00:00:00;707,202361429876 06/03/2008 00:00:00;699,855690390191 07/03/2008 00:00:00;686,395539521056 10/03/2008 00:00:00;678,865201705380 11/03/2008 00:00:00;689,006231551229 12/03/2008 00:00:00;693,532305673892 13/03/2008 00:00:00;684,526074122565 14/03/2008 00:00:00;680,419809773598 17/03/2008 00:00:00;666,566087241623 18/03/2008 00:00:00;678,248606100263 19/03/2008 00:00:00;668,947195801806 20/03/2008 00:00:00;652,666448015649 25/03/2008 00:00:00;675,487044932667 26/03/2008 00:00:00;676,654640865760 27/03/2008 00:00:00;683,135454247196 28/03/2008 00:00:00;680,662512299016 31/03/2008 00:00:00;686,716956379042 01/04/2008 00:00:00;703,148573302621 02/04/2008 00:00:00;710,672351590583 03/04/2008 00:00:00;699,822892751621 04/04/2008 00:00:00;696,844867169463 07/04/2008 00:00:00;696,366021646341 08/04/2008 00:00:00;694,575270580418 09/04/2008 00:00:00;694,214496556147 10/04/2008 00:00:00;686,546408658477 11/04/2008 00:00:00;683,417513938897 14/04/2008 00:00:00;677,448343719154 15/04/2008 00:00:00;681,777632010396 16/04/2008 00:00:00;691,118399475138 17/04/2008 00:00:00;688,822564775236 18/04/2008 00:00:00;697,428665136009 21/04/2008 00:00:00;690,567399147161 22/04/2008 00:00:00;688,697933748670 23/04/2008 00:00:00;691,183994752277 24/04/2008 00:00:00;681,777632010396 25/04/2008 00:00:00;687,569694981861 28/04/2008 00:00:00;698,615939652244 29/04/2008 00:00:00;696,864545752605 30/04/2008 00:00:00;699,258773368216 02/05/2008 00:00:00;708,488028861819 05/05/2008 00:00:00;712,495900295075 06/05/2008 00:00:00;711,826828468247 07/05/2008 00:00:00;710,705149229152 09/05/2008 00:00:00;709,445719908063 13/05/2008 00:00:00;711,787471301963 14/05/2008 00:00:00;712,404066907079 15/05/2008 00:00:00;712,338471629939 16/05/2008 00:00:00;711,341423417410 19/05/2008 00:00:00;708,684814693239 20/05/2008 00:00:00;702,958346998914 21/05/2008 00:00:00;705,096753033679 22/05/2008 00:00:00;701,357822236697 23/05/2008 00:00:00;696,503771728334 26/05/2008 00:00:00;690,029517874612 27/05/2008 00:00:00;682,446703837224 28/05/2008 00:00:00;689,268612659788 29/05/2008 00:00:00;686,277468022202 30/05/2008 00:00:00;687,012135126170 02/06/2008 00:00:00;681,994096424958 03/06/2008 00:00:00;687,904230895275 04/06/2008 00:00:00;687,668087897571 05/06/2008 00:00:00;691,531649721119 06/06/2008 00:00:00;683,233847162904 09/06/2008 00:00:00;669,694981961201 10/06/2008 00:00:00;660,439488356742 11/06/2008 00:00:00;654,168579862154 12/06/2008 00:00:00;652,738602820501 13/06/2008 00:00:00;656,366021646345 16/06/2008 00:00:00;662,420465726371 17/06/2008 00:00:00;665,870777303936 18/06/2008 00:00:00;649,104624466943 19/06/2008 00:00:00;635,729747458090 20/06/2008 00:00:00;628,166612003843 23/06/2008 00:00:00;617,094129222605 24/06/2008 00:00:00;606,493932436775 25/06/2008 00:00:00;615,250901934970 26/06/2008 00:00:00;605,201705477117 27/06/2008 00:00:00;599,947523778200 30/06/2008 00:00:00;600,806821908734 01/07/2008 00:00:00;592,607412266230 02/07/2008 00:00:00;591,636602164557 03/07/2008 00:00:00;595,080354214409 04/07/2008 00:00:00;589,262053132088 07/07/2008 00:00:00;599,094785175379 08/07/2008 00:00:00;586,907182682760 09/07/2008 00:00:00;587,392587733597 10/07/2008 00:00:00;577,251557887747 11/07/2008 00:00:00;561,849786815266 15/07/2008 00:00:00;548,789767136685 16/07/2008 00:00:00;542,827156444656 17/07/2008 00:00:00;563,063299442357 18/07/2008 00:00:00;573,079698261641 21/07/2008 00:00:00;585,608396195387 22/07/2008 00:00:00;574,857330272135 23/07/2008 00:00:00;586,231551328218 24/07/2008 00:00:00;585,385372253111 25/07/2008 00:00:00;578,327320432843 28/07/2008 00:00:00;568,861921941536 29/07/2008 00:00:00;560,649393243603 30/07/2008 00:00:00;572,161364381680 31/07/2008 00:00:00;579,435880616510 01/08/2008 00:00:00;582,728763528940 04/08/2008 00:00:00;582,125286979251 05/08/2008 00:00:00;600,019678583053 06/08/2008 00:00:00;599,121023286234 07/08/2008 00:00:00;587,622171203586 08/08/2008 00:00:00;591,105280419722 11/08/2008 00:00:00;605,044276811980 12/08/2008 00:00:00;606,716956379051 13/08/2008 00:00:00;591,020006559440 14/08/2008 00:00:00;587,851754673576 18/08/2008 00:00:00;587,464742538450 19/08/2008 00:00:00;573,460150869052 20/08/2008 00:00:00;574,371925221298 21/08/2008 00:00:00;569,373565103228 22/08/2008 00:00:00;580,885536241304 25/08/2008 00:00:00;576,962938668330 26/08/2008 00:00:00;577,658248606014 27/08/2008 00:00:00;572,981305345930 28/08/2008 00:00:00;574,647425385286 29/08/2008 00:00:00;583,096097080923 01/09/2008 00:00:00;581,653000983842 02/09/2008 00:00:00;587,058051820181 03/09/2008 00:00:00;582,144965562392 04/09/2008 00:00:00;568,632338471545 05/09/2008 00:00:00;564,781895703425 08/09/2008 00:00:00;583,325680550913 09/09/2008 00:00:00;589,137422105520 10/09/2008 00:00:00;590,259101344615 11/09/2008 00:00:00;583,850442768033 12/09/2008 00:00:00;589,839291570919 15/09/2008 00:00:00;577,251557887746 16/09/2008 00:00:00;575,414890127825 17/09/2008 00:00:00;561,836667759837 18/09/2008 00:00:00;549,203017382666 19/09/2008 00:00:00;578,537225319690 22/09/2008 00:00:00;569,130862577809 23/09/2008 00:00:00;556,359462118644 24/09/2008 00:00:00;566,939980321332 25/09/2008 00:00:00;563,128894719496 26/09/2008 00:00:00;555,591997376105 29/09/2008 00:00:00;526,434896687359 30/09/2008 00:00:00;533,965234503036 01/10/2008 00:00:00;534,594949163580 02/10/2008 00:00:00;530,987208920878 03/10/2008 00:00:00;531,249590029438 06/10/2008 00:00:00;501,272548376441 07/10/2008 00:00:00;487,379468678182 08/10/2008 00:00:00;462,335191866116 09/10/2008 00:00:00;454,207937028466 10/10/2008 00:00:00;431,151197113743 13/10/2008 00:00:00;453,342079370217 14/10/2008 00:00:00;484,637586093728 15/10/2008 00:00:00;460,774024270183 16/10/2008 00:00:00;455,598556903834 17/10/2008 00:00:00;457,336831748045 20/10/2008 00:00:00;456,562807477793 21/10/2008 00:00:00;464,854050508293 22/10/2008 00:00:00;445,752705805115 23/10/2008 00:00:00;436,142997704099 24/10/2008 00:00:00;410,521482453201 27/10/2008 00:00:00;399,239094785115 28/10/2008 00:00:00;397,126926861206 29/10/2008 00:00:00;404,913086257728 30/10/2008 00:00:00;417,572974745755 31/10/2008 00:00:00;429,845851098656 03/11/2008 00:00:00;438,320760905149 04/11/2008 00:00:00;447,005575598489 05/11/2008 00:00:00;447,431944899899 06/11/2008 00:00:00;428,953755329551 07/11/2008 00:00:00;425,083633978289 10/11/2008 00:00:00;424,716300426305 12/11/2008 00:00:00;407,904230895314 13/11/2008 00:00:00;402,479501475833 14/11/2008 00:00:00;401,331584125882 17/11/2008 00:00:00;395,539521154417 18/11/2008 00:00:00;396,543128894659 19/11/2008 00:00:00;388,428993112437 20/11/2008 00:00:00;371,715316497156 21/11/2008 00:00:00;374,299770416473 24/11/2008 00:00:00;381,633322400729 25/11/2008 00:00:00;375,257461462718 26/11/2008 00:00:00;377,999344047171 27/11/2008 00:00:00;384,755657592595 28/11/2008 00:00:00;391,052804198038 01/12/2008 00:00:00;378,274844211159 02/12/2008 00:00:00;382,400787143267 03/12/2008 00:00:00;383,870121351204 04/12/2008 00:00:00;383,069858970096 05/12/2008 00:00:00;380,380452607354 08/12/2008 00:00:00;391,059363725752 09/12/2008 00:00:00;395,106592325292 10/12/2008 00:00:00;399,134142341690 11/12/2008 00:00:00;393,328960314797 12/12/2008 00:00:00;392,285995408271 15/12/2008 00:00:00;398,353558543724 16/12/2008 00:00:00;398,583142013714 17/12/2008 00:00:00;401,974417841854 18/12/2008 00:00:00;405,168907838574 19/12/2008 00:00:00;406,907182682785 22/12/2008 00:00:00;403,948835683769 23/12/2008 00:00:00;409,635946211810 24/12/2008 00:00:00;408,888160052414 29/12/2008 00:00:00;395,854378484688 30/12/2008 00:00:00;405,805182026832 31/12/2008 00:00:00;409,563791406956 02/01/2009 00:00:00;429,353886520105 05/01/2009 00:00:00;444,657264676875 06/01/2009 00:00:00;452,351590685401 07/01/2009 00:00:00;448,586421777563 08/01/2009 00:00:00;444,224335847751 09/01/2009 00:00:00;445,536241390551 12/01/2009 00:00:00;432,318793046834 13/01/2009 00:00:00;418,196129878585 14/01/2009 00:00:00;397,048212528637 15/01/2009 00:00:00;395,362413906138 16/01/2009 00:00:00;404,263693014041 19/01/2009 00:00:00;400,059035749365 20/01/2009 00:00:00;389,025910134410 21/01/2009 00:00:00;385,365693669996 22/01/2009 00:00:00;393,145293538805 23/01/2009 00:00:00;389,727779599809 26/01/2009 00:00:00;404,722859954021 27/01/2009 00:00:00;400,577238438771 28/01/2009 00:00:00;412,522138405971 29/01/2009 00:00:00;413,991472613908 30/01/2009 00:00:00;411,925221383997 02/02/2009 00:00:00;396,418497868092 03/02/2009 00:00:00;397,343391275767 04/02/2009 00:00:00;399,271892423684 05/02/2009 00:00:00;399,330928173110 06/02/2009 00:00:00;405,883896359399 09/02/2009 00:00:00;417,140045916630 10/02/2009 00:00:00;406,284027549954 11/02/2009 00:00:00;405,162348310859 12/02/2009 00:00:00;401,154476877603 13/02/2009 00:00:00;404,624467038311 16/02/2009 00:00:00;403,509347326930 17/02/2009 00:00:00;387,648409314469 18/02/2009 00:00:00;387,595933092757 19/02/2009 00:00:00;384,775336175736 20/02/2009 00:00:00;376,444735978951 23/02/2009 00:00:00;368,724171859569 24/02/2009 00:00:00;372,338471629985 25/02/2009 00:00:00;374,804854050450 26/02/2009 00:00:00;382,400787143266 27/02/2009 00:00:00;385,418169891708 02/03/2009 00:00:00;374,293210888758 03/03/2009 00:00:00;363,837323712636 04/03/2009 00:00:00;366,408658576526 05/03/2009 00:00:00;352,476221711982 06/03/2009 00:00:00;337,789439160328 09/03/2009 00:00:00;325,004919645735 10/03/2009 00:00:00;341,010167267904 11/03/2009 00:00:00;347,753361757899 12/03/2009 00:00:00;352,049852410572 13/03/2009 00:00:00;350,606756313491 16/03/2009 00:00:00;354,529353886465 17/03/2009 00:00:00;352,987864873674 18/03/2009 00:00:00;356,943260085218 19/03/2009 00:00:00;356,877664808078 20/03/2009 00:00:00;355,447687766425 23/03/2009 00:00:00;359,330928173115 24/03/2009 00:00:00;358,983273204273 25/03/2009 00:00:00;368,940636274131 26/03/2009 00:00:00;367,681206953042 27/03/2009 00:00:00;365,601836667703 30/03/2009 00:00:00;352,974745818246 31/03/2009 00:00:00;364,034109544056 01/04/2009 00:00:00;371,059363725754 02/04/2009 00:00:00;392,017054771995 03/04/2009 00:00:00;387,714004591609 06/04/2009 00:00:00;391,761233191149 07/04/2009 00:00:00;390,108232207220 08/04/2009 00:00:00;398,281403738868 09/04/2009 00:00:00;409,603148573239 14/04/2009 00:00:00;420,236142997638 15/04/2009 00:00:00;422,623811085536 16/04/2009 00:00:00;420,616595605050 17/04/2009 00:00:00;429,196457854967 20/04/2009 00:00:00;411,623483109151 21/04/2009 00:00:00;411,243030501739 22/04/2009 00:00:00;420,964250573893 23/04/2009 00:00:00;423,824204657198 24/04/2009 00:00:00;430,934732699178 27/04/2009 00:00:00;430,928173171464 28/04/2009 00:00:00;422,728763528959 29/04/2009 00:00:00;423,732371269202 30/04/2009 00:00:00;419,750737946802 04/05/2009 00:00:00;425,142669727713 05/05/2009 00:00:00;432,463102656541 06/05/2009 00:00:00;444,408002623741 07/05/2009 00:00:00;451,807149885137 11/05/2009 00:00:00;450,226303706062 12/05/2009 00:00:00;446,880944571920 13/05/2009 00:00:00;429,878648737223 14/05/2009 00:00:00;433,945555919905 15/05/2009 00:00:00;440,655952771331 18/05/2009 00:00:00;445,523122335121 19/05/2009 00:00:00;445,536241390549 20/05/2009 00:00:00;449,327648409243 22/05/2009 00:00:00;446,120039357096 25/05/2009 00:00:00;445,778943915968 26/05/2009 00:00:00;445,667431944829 27/05/2009 00:00:00;448,579862249847 28/05/2009 00:00:00;444,106264348897 29/05/2009 00:00:00;444,224335847749 02/06/2009 00:00:00;455,283699573559 03/06/2009 00:00:00;449,550672351519 04/06/2009 00:00:00;445,988848802815 05/06/2009 00:00:00;449,052148245255 08/06/2009 00:00:00;441,325024598159 09/06/2009 00:00:00;442,938668415804 10/06/2009 00:00:00;444,591669399733 11/06/2009 00:00:00;444,696621843157 12/06/2009 00:00:00;450,272220400060 15/06/2009 00:00:00;446,710396851356 16/06/2009 00:00:00;448,212528697862 17/06/2009 00:00:00;444,821252869723 18/06/2009 00:00:00;439,514594949094 19/06/2009 00:00:00;441,265988848733 22/06/2009 00:00:00;432,003935716560 23/06/2009 00:00:00;429,530993768380 24/06/2009 00:00:00;433,650377172774 25/06/2009 00:00:00;436,011807149816 26/06/2009 00:00:00;439,376844867100 29/06/2009 00:00:00;440,072154804784 30/06/2009 00:00:00;436,366021646372 01/07/2009 00:00:00;444,913086257718 02/07/2009 00:00:00;441,974417841845 03/07/2009 00:00:00;444,335847818886 06/07/2009 00:00:00;442,879632666377 07/07/2009 00:00:00;441,128238766738 08/07/2009 00:00:00;429,708101016658 09/07/2009 00:00:00;433,171531649652 10/07/2009 00:00:00;434,955723187861 13/07/2009 00:00:00;440,531321744764 15/07/2009 00:00:00;451,183994752306 16/07/2009 00:00:00;453,866841587333 17/07/2009 00:00:00;458,845523122262 20/07/2009 00:00:00;462,112167923835 21/07/2009 00:00:00;463,640537881198 22/07/2009 00:00:00;462,236798950401 23/07/2009 00:00:00;466,179075106518 24/07/2009 00:00:00;466,277468022228 27/07/2009 00:00:00;464,512955067161 28/07/2009 00:00:00;464,283371597170 29/07/2009 00:00:00;466,277468022228 30/07/2009 00:00:00;472,384388323965 31/07/2009 00:00:00;477,094129222619 03/08/2009 00:00:00;482,079370285262 04/08/2009 00:00:00;485,936372581096 05/08/2009 00:00:00;499,560511643081 06/08/2009 00:00:00;516,215152508936 07/08/2009 00:00:00;513,014102984503 10/08/2009 00:00:00;514,817973105854 11/08/2009 00:00:00;508,835683830682 12/08/2009 00:00:00;515,067235158986 13/08/2009 00:00:00;516,241390619792 14/08/2009 00:00:00;527,661528369872 17/08/2009 00:00:00;515,834699901524 18/08/2009 00:00:00;519,265332895948 19/08/2009 00:00:00;516,359462118644 20/08/2009 00:00:00;521,554608068135 21/08/2009 00:00:00;528,711052804113 24/08/2009 00:00:00;537,776320104866 25/08/2009 00:00:00;545,096753033694 26/08/2009 00:00:00;546,513611019918 27/08/2009 00:00:00;541,974417841828 28/08/2009 00:00:00;550,245982289186 31/08/2009 00:00:00;546,343063299354 01/09/2009 00:00:00;536,877664808047 02/09/2009 00:00:00;530,062315513197 03/09/2009 00:00:00;535,008199409556 04/09/2009 00:00:00;541,436536569279 07/09/2009 00:00:00;549,694981961210 08/09/2009 00:00:00;553,722531977608 09/09/2009 00:00:00;562,630370613225 10/09/2009 00:00:00;560,872417185872 11/09/2009 00:00:00;558,812725483675 14/09/2009 00:00:00;558,517546736544 15/09/2009 00:00:00;560,878976713586 16/09/2009 00:00:00;569,196457854942 17/09/2009 00:00:00;572,554936044512 18/09/2009 00:00:00;579,960642833622 21/09/2009 00:00:00;574,791734994987 22/09/2009 00:00:00;572,522138405942 23/09/2009 00:00:00;571,813709412829 24/09/2009 00:00:00;574,975401770979 25/09/2009 00:00:00;568,055100032705 28/09/2009 00:00:00;571,157756641429 29/09/2009 00:00:00;569,662184322636 30/09/2009 00:00:00;569,904886848054 01/10/2009 00:00:00;564,112823876589 02/10/2009 00:00:00;555,860938012373 05/10/2009 00:00:00;561,915382092398 06/10/2009 00:00:00;572,817317153072 07/10/2009 00:00:00;578,373237126833 08/10/2009 00:00:00;581,482453263270 09/10/2009 00:00:00;584,276812069436 12/10/2009 00:00:00;587,976385700134 13/10/2009 00:00:00;583,299442440049 14/10/2009 00:00:00;589,701541488916 15/10/2009 00:00:00;591,938340439392 16/10/2009 00:00:00;590,941292226863 19/10/2009 00:00:00;597,231879304592 20/10/2009 00:00:00;594,247294194721 21/10/2009 00:00:00;592,200721547952 22/10/2009 00:00:00;585,765824860514 23/10/2009 00:00:00;584,775336175700 26/10/2009 00:00:00;579,927845195051 27/10/2009 00:00:00;574,030829780162 28/10/2009 00:00:00;555,867497540086 29/10/2009 00:00:00;574,640865857564 30/10/2009 00:00:00;570,350934732606 02/11/2009 00:00:00;566,782551656188 03/11/2009 00:00:00;560,085273860190 04/11/2009 00:00:00;570,724827812304 05/11/2009 00:00:00;571,374221055990 06/11/2009 00:00:00;572,312233519093 09/11/2009 00:00:00;581,823548704398 10/11/2009 00:00:00;579,075106592230 12/11/2009 00:00:00;579,252213840508 13/11/2009 00:00:00;582,479501475798 16/11/2009 00:00:00;590,816661200296 17/11/2009 00:00:00;587,779599868713 18/11/2009 00:00:00;589,432600852642 19/11/2009 00:00:00;579,986880944477 20/11/2009 00:00:00;570,698589701448 23/11/2009 00:00:00;579,317809117648 24/11/2009 00:00:00;583,627418825748 25/11/2009 00:00:00;579,088225647658 26/11/2009 00:00:00;559,094785175375 27/11/2009 00:00:00;562,787799278359 30/11/2009 00:00:00;551,531649721129 01/12/2009 00:00:00;570,075434568617 02/12/2009 00:00:00;574,955723187836 03/12/2009 00:00:00;571,643161692264 04/12/2009 00:00:00;570,600196785737 07/12/2009 00:00:00;569,885208264911 08/12/2009 00:00:00;560,951131518438 09/12/2009 00:00:00;555,237782879541 10/12/2009 00:00:00;552,017054771965 11/12/2009 00:00:00;550,180387012044 14/12/2009 00:00:00;549,629386684068 15/12/2009 00:00:00;552,843555263930 16/12/2009 00:00:00;559,822892751629 17/12/2009 00:00:00;555,067235158977 18/12/2009 00:00:00;556,070842899219 21/12/2009 00:00:00;560,951131518438 22/12/2009 00:00:00;559,134142341659 23/12/2009 00:00:00;557,540177107156 24/12/2009 00:00:00;561,390619875276 28/12/2009 00:00:00;562,971466054351 29/12/2009 00:00:00;560,131190554187 30/12/2009 00:00:00;565,614955723094 31/12/2009 00:00:00;570,068875040902 04/01/2010 00:00:00;581,849786815253 05/01/2010 00:00:00;584,467038373140 06/01/2010 00:00:00;580,019678583045 07/01/2010 00:00:00;577,402427025158 08/01/2010 00:00:00;576,300426369205 11/01/2010 00:00:00;577,887832075994 12/01/2010 00:00:00;575,854378484653 13/01/2010 00:00:00;576,982617251462 14/01/2010 00:00:00;576,543128894623 15/01/2010 00:00:00;576,562807477765 18/01/2010 00:00:00;576,372581174059 19/01/2010 00:00:00;577,559855690294 20/01/2010 00:00:00;571,630042636835 21/01/2010 00:00:00;568,186290586983 22/01/2010 00:00:00;562,335191866092 25/01/2010 00:00:00;562,636930140936 26/01/2010 00:00:00;562,413906198660 27/01/2010 00:00:00;558,005903574849 28/01/2010 00:00:00;560,754345687017 29/01/2010 00:00:00;562,859954083212 01/02/2010 00:00:00;569,596589045494 02/02/2010 00:00:00;573,775008199314 03/02/2010 00:00:00;571,000327976290 04/02/2010 00:00:00;562,512299114370 05/02/2010 00:00:00;559,698261725062 08/02/2010 00:00:00;551,197113807714 09/02/2010 00:00:00;547,333551984165 10/02/2010 00:00:00;550,357494260321 11/02/2010 00:00:00;547,563135454156 12/02/2010 00:00:00;548,855362413814 15/02/2010 00:00:00;549,668743850351 16/02/2010 00:00:00;550,810101672587 17/02/2010 00:00:00;556,543128894626 18/02/2010 00:00:00;560,301738274750 19/02/2010 00:00:00;561,233191210139 22/02/2010 00:00:00;565,234503115681 23/02/2010 00:00:00;564,368645457432 24/02/2010 00:00:00;565,234503115681 25/02/2010 00:00:00;560,852738602726 26/02/2010 00:00:00;564,965562479407 01/03/2010 00:00:00;567,996064283276 02/03/2010 00:00:00;576,556247950051 03/03/2010 00:00:00;582,072810757528 04/03/2010 00:00:00;583,916038045162 05/03/2010 00:00:00;588,875040996949 08/03/2010 00:00:00;587,464742538438 09/03/2010 00:00:00;584,303050180289 10/03/2010 00:00:00;583,043620859200 11/03/2010 00:00:00;578,327320432831 12/03/2010 00:00:00;577,284355526305 15/03/2010 00:00:00;577,428665136013 16/03/2010 00:00:00;581,259429320991 17/03/2010 00:00:00;586,100360773925 18/03/2010 00:00:00;587,602492620432 19/03/2010 00:00:00;584,913086257691 22/03/2010 00:00:00;582,951787471204 23/03/2010 00:00:00;582,394227615513 24/03/2010 00:00:00;584,217776320006 25/03/2010 00:00:00;588,284683502688 26/03/2010 00:00:00;590,501803870022 29/03/2010 00:00:00;599,783535585336 30/03/2010 00:00:00;604,578550344273 31/03/2010 00:00:00;602,381108560082 01/04/2010 00:00:00;604,847490980547 06/04/2010 00:00:00;608,606100360671 07/04/2010 00:00:00;603,745490324594 08/04/2010 00:00:00;598,615939652244 09/04/2010 00:00:00;607,156444735876 12/04/2010 00:00:00;605,719908166509 13/04/2010 00:00:00;604,493276483991 14/04/2010 00:00:00;603,797966546306 15/04/2010 00:00:00;605,037717284253 16/04/2010 00:00:00;601,252869793273 19/04/2010 00:00:00;589,222695965790 20/04/2010 00:00:00;593,381436536469 21/04/2010 00:00:00;594,699901606983 22/04/2010 00:00:00;589,170219744078 23/04/2010 00:00:00;589,990160708329 26/04/2010 00:00:00;589,058707772940 27/04/2010 00:00:00;579,521154476779 28/04/2010 00:00:00;565,201705477109 29/04/2010 00:00:00;571,630042636833 30/04/2010 00:00:00;572,003935716531 03/05/2010 00:00:00;572,797638569925 04/05/2010 00:00:00;558,360118071404 05/05/2010 00:00:00;548,573302722110 06/05/2010 00:00:00;541,672679566979 07/05/2010 00:00:00;519,737618891351 10/05/2010 00:00:00;552,299114463664 11/05/2010 00:00:00;549,957363069765 12/05/2010 00:00:00;561,856346342967 14/05/2010 00:00:00;541,718596260977 17/05/2010 00:00:00;541,941620203253 18/05/2010 00:00:00;547,130206625029 19/05/2010 00:00:00;536,575926533198 20/05/2010 00:00:00;528,842243358388 21/05/2010 00:00:00;523,115775664063 25/05/2010 00:00:00;504,919645785417 26/05/2010 00:00:00;510,757625450880 27/05/2010 00:00:00;528,160052476131 28/05/2010 00:00:00;530,547720564028 31/05/2010 00:00:00;534,293210888724 01/06/2010 00:00:00;533,591341423326 02/06/2010 00:00:00;535,992128566651 03/06/2010 00:00:00;541,246310265568 04/06/2010 00:00:00;528,658576582395 07/06/2010 00:00:00;522,525418169802 08/06/2010 00:00:00;517,914070186858 09/06/2010 00:00:00;524,093145293449 10/06/2010 00:00:00;536,457855034345 11/06/2010 00:00:00;537,651689078294 14/06/2010 00:00:00;542,479501475801 15/06/2010 00:00:00;545,680551000234 16/06/2010 00:00:00;547,445063955301 17/06/2010 00:00:00;548,140373892985 18/06/2010 00:00:00;551,977697605677 21/06/2010 00:00:00;554,358806165861 22/06/2010 00:00:00;556,411938340344 23/06/2010 00:00:00;555,539521154381 24/06/2010 00:00:00;546,920301738181 25/06/2010 00:00:00;547,707445063861 28/06/2010 00:00:00;552,148245326241 29/06/2010 00:00:00;542,833715972356 30/06/2010 00:00:00;541,895703509254 01/07/2010 00:00:00;531,354542472850 02/07/2010 00:00:00;529,373565103221 05/07/2010 00:00:00;528,022302394137 06/07/2010 00:00:00;535,493604460386 07/07/2010 00:00:00;546,231551328210 08/07/2010 00:00:00;554,266972777864 09/07/2010 00:00:00;548,265004919551 12/07/2010 00:00:00;555,126270908399 13/07/2010 00:00:00;562,466382420369 15/07/2010 00:00:00;558,150213184554 16/07/2010 00:00:00;549,911446375766 19/07/2010 00:00:00;553,656936700462 20/07/2010 00:00:00;552,115447687671 21/07/2010 00:00:00;562,873073138637 22/07/2010 00:00:00;575,565759265233 23/07/2010 00:00:00;581,515250901834 26/07/2010 00:00:00;586,493932436763 27/07/2010 00:00:00;589,957363069757 28/07/2010 00:00:00;585,916693997931 29/07/2010 00:00:00;583,574942604031 30/07/2010 00:00:00;581,482453263264 02/08/2010 00:00:00;591,288947195699 03/08/2010 00:00:00;594,614627746699 04/08/2010 00:00:00;591,584125942829 05/08/2010 00:00:00;591,131518530563 06/08/2010 00:00:00;585,221384060246 09/08/2010 00:00:00;589,216136438074 10/08/2010 00:00:00;582,761561167495 11/08/2010 00:00:00;572,863233847063 12/08/2010 00:00:00;570,278779927746 13/08/2010 00:00:00;572,600852738503 16/08/2010 00:00:00;572,791079042209 17/08/2010 00:00:00;580,872417185861 18/08/2010 00:00:00;580,400131190453 19/08/2010 00:00:00;575,755985568939 20/08/2010 00:00:00;570,606756313446 23/08/2010 00:00:00;574,076746474154 24/08/2010 00:00:00;567,727123646998 25/08/2010 00:00:00;570,751065923154 26/08/2010 00:00:00;571,374221055984 27/08/2010 00:00:00;582,131846506950 30/08/2010 00:00:00;579,914726139617 31/08/2010 00:00:00;582,361429976940 01/09/2010 00:00:00;591,800590357391 02/09/2010 00:00:00;596,044604788351 03/09/2010 00:00:00;601,475893735546 06/09/2010 00:00:00;603,535585437743 07/09/2010 00:00:00;602,709084945778 08/09/2010 00:00:00;604,165300098287 09/09/2010 00:00:00;610,829780255715 10/09/2010 00:00:00;612,850114791628 13/09/2010 00:00:00;614,942604132395 14/09/2010 00:00:00;622,814037389199 15/09/2010 00:00:00;621,049524434132 16/09/2010 00:00:00;622,715644473489 17/09/2010 00:00:00;619,061987536789 20/09/2010 00:00:00;630,075434568601 21/09/2010 00:00:00;629,426041324914 22/09/2010 00:00:00;622,932108888051 23/09/2010 00:00:00;620,833060019570 24/09/2010 00:00:00;628,652017054662 27/09/2010 00:00:00;627,143325680441 28/09/2010 00:00:00;637,566415217992 29/09/2010 00:00:00;635,631354542361 30/09/2010 00:00:00;638,235487044821 01/10/2010 00:00:00;641,777632010382 04/10/2010 00:00:00;636,949819612876 05/10/2010 00:00:00;645,503443751936 06/10/2010 00:00:00;651,498852082535 07/10/2010 00:00:00;657,979665463971 08/10/2010 00:00:00;649,865529681748 11/10/2010 00:00:00;652,122007215366 12/10/2010 00:00:00;652,404066907068 13/10/2010 00:00:00;659,035749425925 14/10/2010 00:00:00;665,975729747341 15/10/2010 00:00:00;664,690062315396 18/10/2010 00:00:00;663,056739914609 19/10/2010 00:00:00;663,699573630581 20/10/2010 00:00:00;661,370941292110 21/10/2010 00:00:00;664,204657264560 22/10/2010 00:00:00;662,564775336059 25/10/2010 00:00:00;662,400787143209 26/10/2010 00:00:00;663,522466382303 27/10/2010 00:00:00;664,585109871972 28/10/2010 00:00:00;664,257133486272 29/10/2010 00:00:00;658,379796654524 02/11/2010 00:00:00;656,530009839175 03/11/2010 00:00:00;650,390291898868 04/11/2010 00:00:00;651,951459494801 05/11/2010 00:00:00;654,975401770957 08/11/2010 00:00:00;652,449983601065 09/11/2010 00:00:00;649,517874712906 10/11/2010 00:00:00;640,288619219303 12/11/2010 00:00:00;630,803542144854 15/11/2010 00:00:00;637,566415217991 16/11/2010 00:00:00;625,654312889361 17/11/2010 00:00:00;625,260741226521 18/11/2010 00:00:00;628,606100360662 19/11/2010 00:00:00;626,362741882473 22/11/2010 00:00:00;620,203345359024 23/11/2010 00:00:00;611,393899639117 24/11/2010 00:00:00;614,496556247841 25/11/2010 00:00:00;619,363725811631 26/11/2010 00:00:00;616,864545752596 29/11/2010 00:00:00;611,505411610255 30/11/2010 00:00:00;604,027550016291 01/12/2010 00:00:00;617,238438832294 02/12/2010 00:00:00;634,148901278995 03/12/2010 00:00:00;635,447687766368 06/12/2010 00:00:00;635,979009511202 07/12/2010 00:00:00;642,197441784077 08/12/2010 00:00:00;641,718596260955 09/12/2010 00:00:00;643,443752049738 10/12/2010 00:00:00;639,481797310480 13/12/2010 00:00:00;643,246966218317 14/12/2010 00:00:00;648,415874056952 15/12/2010 00:00:00;645,733027221925 16/12/2010 00:00:00;642,918989832617 17/12/2010 00:00:00;638,465070514809 20/12/2010 00:00:00;643,837323712578 21/12/2010 00:00:00;644,663824204542 22/12/2010 00:00:00;643,142013774893 23/12/2010 00:00:00;642,472941948065 24/12/2010 00:00:00;641,272548376402 27/12/2010 00:00:00;638,130534601394 28/12/2010 00:00:00;641,338143653542 29/12/2010 00:00:00;646,139717940193 30/12/2010 00:00:00;644,650705149114 31/12/2010 00:00:00;644,991800590242 03/01/2011 00:00:00;652,030173827368 04/01/2011 00:00:00;651,006887503983 05/01/2011 00:00:00;654,181698917561 06/01/2011 00:00:00;648,868481469218 07/01/2011 00:00:00;641,456215152394 10/01/2011 00:00:00;632,600852738489 11/01/2011 00:00:00;637,533617579420 12/01/2011 00:00:00;646,939980321301 13/01/2011 00:00:00;649,032469662068 14/01/2011 00:00:00;653,433912758164 17/01/2011 00:00:00;650,337815677154 18/01/2011 00:00:00;651,938340439371 19/01/2011 00:00:00;648,606100360657 20/01/2011 00:00:00;642,735323056624 21/01/2011 00:00:00;643,889799934289 24/01/2011 00:00:00;646,054444079910 25/01/2011 00:00:00;646,146277467906 26/01/2011 00:00:00;649,858970154032 27/01/2011 00:00:00;651,557887831959 28/01/2011 00:00:00;649,747458182894 31/01/2011 00:00:00;648,343719252097 01/02/2011 00:00:00;654,719580190108 02/02/2011 00:00:00;651,577566415101 03/02/2011 00:00:00;652,213840603359 04/02/2011 00:00:00;655,952771400341 07/02/2011 00:00:00;658,117415545962 08/02/2011 00:00:00;661,220072154685 09/02/2011 00:00:00;662,085929812934 10/02/2011 00:00:00;657,441784191419 11/02/2011 00:00:00;660,977369629267 14/02/2011 00:00:00;663,738930796863 15/02/2011 00:00:00;666,054444079906 16/02/2011 00:00:00;667,891111839827 17/02/2011 00:00:00;668,547064611227 18/02/2011 00:00:00;669,491636602044 21/02/2011 00:00:00;662,833715972330 22/02/2011 00:00:00;659,717940308178 23/02/2011 00:00:00;655,152509019232 24/02/2011 00:00:00;655,119711380662 25/02/2011 00:00:00;661,541489012671 28/02/2011 00:00:00;670,016398819164 01/03/2011 00:00:00;670,416530009718 02/03/2011 00:00:00;665,267300754225 03/03/2011 00:00:00;672,390947851633 04/03/2011 00:00:00;674,608068218966 07/03/2011 00:00:00;673,571662840153 08/03/2011 00:00:00;674,201377500698 09/03/2011 00:00:00;675,034437520376 10/03/2011 00:00:00;669,898327320311 11/03/2011 00:00:00;666,303706133037 14/03/2011 00:00:00;660,334535913294 15/03/2011 00:00:00;645,418169891650 16/03/2011 00:00:00;637,802558215692 17/03/2011 00:00:00;650,390291898865 18/03/2011 00:00:00;657,481141357703 21/03/2011 00:00:00;664,696621843106 22/03/2011 00:00:00;662,223679894927 23/03/2011 00:00:00;668,383076418376 24/03/2011 00:00:00;673,860282059569 25/03/2011 00:00:00;674,903246966095 28/03/2011 00:00:00;674,765496884101 29/03/2011 00:00:00;672,856674319326 30/03/2011 00:00:00;676,359462118604 31/03/2011 00:00:00;676,064283371474 01/04/2011 00:00:00;681,593965234379 04/04/2011 00:00:00;681,653000983805 05/04/2011 00:00:00;682,859954083181 06/04/2011 00:00:00;681,784191538085 07/04/2011 00:00:00;671,243030501681 08/04/2011 00:00:00;672,823876680756 11/04/2011 00:00:00;671,393899639103 12/04/2011 00:00:00;663,975073794565 13/04/2011 00:00:00;665,031157756520 14/04/2011 00:00:00;664,171859625985 15/04/2011 00:00:00;666,493932436743 18/04/2011 00:00:00;658,930796982497 19/04/2011 00:00:00;659,580190226183 20/04/2011 00:00:00;666,579206297025 21/04/2011 00:00:00;671,695637913947 26/04/2011 00:00:00;676,326664480034 27/04/2011 00:00:00;679,350606756189 28/04/2011 00:00:00;685,995408330474 29/04/2011 00:00:00;689,262053132048 02/05/2011 00:00:00;690,344375204859 03/05/2011 00:00:00;690,127910790297 04/05/2011 00:00:00;682,984585109747 05/05/2011 00:00:00;683,738930796857 06/05/2011 00:00:00;689,511315185180 09/05/2011 00:00:00;685,490324696496 10/05/2011 00:00:00;693,715972449856 11/05/2011 00:00:00;695,559199737491 12/05/2011 00:00:00;692,581174155334 13/05/2011 00:00:00;694,680223023815 16/05/2011 00:00:00;689,268612659762 17/05/2011 00:00:00;686,487372909024 18/05/2011 00:00:00;693,886520170420 19/05/2011 00:00:00;696,903902918862 20/05/2011 00:00:00;697,986224991672 23/05/2011 00:00:00;695,769104624339 24/05/2011 00:00:00;696,149557231751 25/05/2011 00:00:00;697,297474581702 26/05/2011 00:00:00;695,637914070059 27/05/2011 00:00:00;702,433584781766 30/05/2011 00:00:00;705,195145949362 31/05/2011 00:00:00;710,659232535126 01/06/2011 00:00:00;709,721220072024 03/06/2011 00:00:00;705,700229583340 06/06/2011 00:00:00;701,515250901806 07/06/2011 00:00:00;698,707773040212 08/06/2011 00:00:00;694,234175139262 09/06/2011 00:00:00;696,720236142869 10/06/2011 00:00:00;697,015414889999 14/06/2011 00:00:00;702,040013118926 15/06/2011 00:00:00;701,036405378683 16/06/2011 00:00:00;694,995080354086 17/06/2011 00:00:00;689,734339127455 20/06/2011 00:00:00;684,408002623684 21/06/2011 00:00:00;692,981305345887 22/06/2011 00:00:00;690,849458838836 23/06/2011 00:00:00;682,531977697479 24/06/2011 00:00:00;677,356510331131 27/06/2011 00:00:00;674,772056411813 28/06/2011 00:00:00;680,144309609582 29/06/2011 00:00:00;687,923909478390 30/06/2011 00:00:00;692,902591013319 01/07/2011 00:00:00;698,445391931651 04/07/2011 00:00:00;698,583142013645 05/07/2011 00:00:00;701,948179730929 06/07/2011 00:00:00;698,281403738801 07/07/2011 00:00:00;699,652345031028 08/07/2011 00:00:00;694,713020662383 11/07/2011 00:00:00;680,924893407548 12/07/2011 00:00:00;674,634306329819 13/07/2011 00:00:00;674,916366021521 15/07/2011 00:00:00;668,350278779804 18/07/2011 00:00:00;656,936700557438 19/07/2011 00:00:00;658,852082649927 20/07/2011 00:00:00;662,171203673212 21/07/2011 00:00:00;668,789767136642 22/07/2011 00:00:00;672,056411938215 25/07/2011 00:00:00;676,215152508893 26/07/2011 00:00:00;673,073138733886 27/07/2011 00:00:00;664,125942931985 28/07/2011 00:00:00;663,404394883445 29/07/2011 00:00:00;658,983273204206 01/08/2011 00:00:00;651,400459166819 02/08/2011 00:00:00;642,551656280628 03/08/2011 00:00:00;628,560183666659 04/08/2011 00:00:00;606,500491964465 05/08/2011 00:00:00;575,624795014651 08/08/2011 00:00:00;543,719252213739 09/08/2011 00:00:00;558,681534929381 10/08/2011 00:00:00;563,653656936595 11/08/2011 00:00:00;579,619547392479 12/08/2011 00:00:00;588,842243358368 16/08/2011 00:00:00;587,582814037279 17/08/2011 00:00:00;593,630698589591 18/08/2011 00:00:00;571,866185634527 19/08/2011 00:00:00;565,988848802780 22/08/2011 00:00:00;573,283043620752 23/08/2011 00:00:00;575,060675631247 24/08/2011 00:00:00;585,241062643380 25/08/2011 00:00:00;583,706133158303 26/08/2011 00:00:00;581,128238766700 29/08/2011 00:00:00;589,872089209466 30/08/2011 00:00:00;597,244998360006 31/08/2011 00:00:00;608,310921613530 01/09/2011 00:00:00;612,554936044490 02/09/2011 00:00:00;607,648409314415 05/09/2011 00:00:00;590,928173171421 06/09/2011 00:00:00;582,499180058926 07/09/2011 00:00:00;592,148245326225 08/09/2011 00:00:00;593,893079698150 09/09/2011 00:00:00;581,462774680114 12/09/2011 00:00:00;560,347654968737 13/09/2011 00:00:00;550,062315513180 14/09/2011 00:00:00;545,300098392813 15/09/2011 00:00:00;554,437520498420 16/09/2011 00:00:00;567,838635618129 19/09/2011 00:00:00;554,831092161260 20/09/2011 00:00:00;554,903246966114 21/09/2011 00:00:00;552,915710068771 22/09/2011 00:00:00;532,915710068775 23/09/2011 00:00:00;530,580518202589 26/09/2011 00:00:00;533,335519842471 27/09/2011 00:00:00;552,902591013343 28/09/2011 00:00:00;548,140373892976 29/09/2011 00:00:00;550,036077402323 30/09/2011 00:00:00;548,592981305242 03/10/2011 00:00:00;538,911118399374 04/10/2011 00:00:00;529,596589045489 05/10/2011 00:00:00;539,593309281630 06/10/2011 00:00:00;559,790095113046 07/10/2011 00:00:00;563,286323384610 10/10/2011 00:00:00;566,087241718489 11/10/2011 00:00:00;564,099704821146 12/10/2011 00:00:00;575,421449655516 13/10/2011 00:00:00;571,052804197990 14/10/2011 00:00:00;579,816333223898 17/10/2011 00:00:00;576,110200065486 18/10/2011 00:00:00;570,147589373457 19/10/2011 00:00:00;570,698589701433 20/10/2011 00:00:00;558,904558871655 21/10/2011 00:00:00;571,433256805402 24/10/2011 00:00:00;570,541161036297 25/10/2011 00:00:00;567,490980649286 26/10/2011 00:00:00;564,440800262274 27/10/2011 00:00:00;576,962938668306 28/10/2011 00:00:00;581,252869793265 31/10/2011 00:00:00;574,680223023833 02/11/2011 00:00:00;552,758281403634 03/11/2011 00:00:00;559,042308953649 04/11/2011 00:00:00;561,869465398385 07/11/2011 00:00:00;558,130534601403 08/11/2011 00:00:00;564,408002623704 09/11/2011 00:00:00;552,620531321640 10/11/2011 00:00:00;545,044276811966 14/11/2011 00:00:00;540,892095769002 15/11/2011 00:00:00;532,390947851653 16/11/2011 00:00:00;529,760577238338 17/11/2011 00:00:00;518,058379796556 18/11/2011 00:00:00;517,671367661430 21/11/2011 00:00:00;499,357166283933 22/11/2011 00:00:00;493,433912758187 23/11/2011 00:00:00;484,486716956287 24/11/2011 00:00:00;483,745490324604 25/11/2011 00:00:00;484,827812397415 28/11/2011 00:00:00;508,592981305249 29/11/2011 00:00:00;512,797638569925 30/11/2011 00:00:00;532,928829124201 01/12/2011 00:00:00;530,796982617150 02/12/2011 00:00:00;533,998032141584 05/12/2011 00:00:00;535,657592653227 06/12/2011 00:00:00;531,944899967101 07/12/2011 00:00:00;533,512627090748 08/12/2011 00:00:00;519,829452279337 09/12/2011 00:00:00;525,431288947095 12/12/2011 00:00:00;508,232207280979 13/12/2011 00:00:00;501,830108232111 14/12/2011 00:00:00;488,448671695544 15/12/2011 00:00:00;492,581174155367 16/12/2011 00:00:00;498,091177435129 19/12/2011 00:00:00;497,461462774585 20/12/2011 00:00:00;511,361102000558 21/12/2011 00:00:00;512,095769104526 22/12/2011 00:00:00;515,375532961528 23/12/2011 00:00:00;522,453263364938 27/12/2011 00:00:00;525,647753361657 28/12/2011 00:00:00;520,059035749326 29/12/2011 00:00:00;528,671695637813 30/12/2011 00:00:00;535,742866513508 02/01/2012 00:00:00;540,052476221608 03/01/2012 00:00:00;541,141357822133 04/01/2012 00:00:00;530,764184978580 05/01/2012 00:00:00;516,634962282616 06/01/2012 00:00:00;508,028861921844 09/01/2012 00:00:00;505,260741226535 10/01/2012 00:00:00;515,513283043522 11/01/2012 00:00:00;519,967202361330 12/01/2012 00:00:00;528,553624138960 13/01/2012 00:00:00;523,194489996620 16/01/2012 00:00:00;523,981633322300 17/01/2012 00:00:00;523,758609380024 18/01/2012 00:00:00;525,660872417085 19/01/2012 00:00:00;539,075106592222 20/01/2012 00:00:00;550,396851426591 23/01/2012 00:00:00;555,191866185528 24/01/2012 00:00:00;551,787471301960 25/01/2012 00:00:00;552,482781239644 26/01/2012 00:00:00;561,443096096973 27/01/2012 00:00:00;563,515906854598 30/01/2012 00:00:00;553,742210560733 31/01/2012 00:00:00;556,575926533182 01/02/2012 00:00:00;570,036077402317 02/02/2012 00:00:00;571,787471301956 03/02/2012 00:00:00;570,888816005137 06/02/2012 00:00:00;572,443424073356 07/02/2012 00:00:00;569,629386684049 08/02/2012 00:00:00;576,267628730620 09/02/2012 00:00:00;581,239750737835 10/02/2012 00:00:00;572,653328960204 13/02/2012 00:00:00;573,840603476439 14/02/2012 00:00:00;566,526730075325 15/02/2012 00:00:00;565,759265332787 16/02/2012 00:00:00;563,483109216027 17/02/2012 00:00:00;566,474253853613 20/02/2012 00:00:00;571,288947195691 21/02/2012 00:00:00;563,863561823439 22/02/2012 00:00:00;559,068547064503 23/02/2012 00:00:00;554,995080354107 24/02/2012 00:00:00;559,862249917897 27/02/2012 00:00:00;554,247294194710 28/02/2012 00:00:00;555,782223679787 29/02/2012 00:00:00;559,658904558763 01/03/2012 00:00:00;565,195145949382 02/03/2012 00:00:00;567,668087897561 05/03/2012 00:00:00;564,847490980540 06/03/2012 00:00:00;549,222695965784 07/03/2012 00:00:00;554,863889799827 08/03/2012 00:00:00;571,767792718813 09/03/2012 00:00:00;576,667759921174 12/03/2012 00:00:00;584,952443423960 13/03/2012 00:00:00;594,207937028418 14/03/2012 00:00:00;597,166284027434 15/03/2012 00:00:00;601,626762872956 16/03/2012 00:00:00;608,553624138943 19/03/2012 00:00:00;609,885208264886 20/03/2012 00:00:00;604,860610035960 21/03/2012 00:00:00;603,332240078597 22/03/2012 00:00:00;599,016070842782 23/03/2012 00:00:00;593,263365037601 26/03/2012 00:00:00;599,547392587617 27/03/2012 00:00:00;604,624467038255 28/03/2012 00:00:00;598,156772712248 29/03/2012 00:00:00;588,770088553509 30/03/2012 00:00:00;594,726139717824 02/04/2012 00:00:00;594,614627746686 03/04/2012 00:00:00;591,485733027106 04/04/2012 00:00:00;575,841259429209 05/04/2012 00:00:00;576,779271892311 10/04/2012 00:00:00;568,192850114681 11/04/2012 00:00:00;573,250245982177 12/04/2012 00:00:00;576,923581502019 13/04/2012 00:00:00;569,399803214057 16/04/2012 00:00:00;562,630370613206 17/04/2012 00:00:00;575,519842571222 18/04/2012 00:00:00;569,334207936917 19/04/2012 00:00:00;566,454575270470 20/04/2012 00:00:00;570,311577566303 23/04/2012 00:00:00;557,835355854269 24/04/2012 00:00:00;571,210232863122 25/04/2012 00:00:00;576,857986224879 26/04/2012 00:00:00;574,162020334423 27/04/2012 00:00:00;583,797966546294 30/04/2012 00:00:00;576,753033781455 02/05/2012 00:00:00;578,445391931667 03/05/2012 00:00:00;578,471630042523 04/05/2012 00:00:00;569,445719908055 07/05/2012 00:00:00;577,959986880831 09/05/2012 00:00:00;566,743194489885 10/05/2012 00:00:00;570,049196457743 11/05/2012 00:00:00;579,455559199624 14/05/2012 00:00:00;568,304362085818 15/05/2012 00:00:00;562,623811085491 16/05/2012 00:00:00;561,620203345249 18/05/2012 00:00:00;556,641521810320 21/05/2012 00:00:00;562,636930140919 22/05/2012 00:00:00;572,666448015630 23/05/2012 00:00:00;563,752049852300 24/05/2012 00:00:00;574,430960970697 25/05/2012 00:00:00;577,730403410841 29/05/2012 00:00:00;576,490652672894 30/05/2012 00:00:00;571,039685142557 31/05/2012 00:00:00;570,226303706021 01/06/2012 00:00:00;562,085929812943 04/06/2012 00:00:00;561,279107904120 05/06/2012 00:00:00;563,017382748331 06/06/2012 00:00:00;580,905214824418 07/06/2012 00:00:00;578,156772712251 08/06/2012 00:00:00;576,116759593196 11/06/2012 00:00:00;564,657264676832 12/06/2012 00:00:00;559,757297474471 13/06/2012 00:00:00;556,352902590904 14/06/2012 00:00:00;559,081666119929 15/06/2012 00:00:00;565,988848802774 18/06/2012 00:00:00;562,335191866074 19/06/2012 00:00:00;573,420793702740 20/06/2012 00:00:00;577,730403410840 21/06/2012 00:00:00;575,224663824091 22/06/2012 00:00:00;573,492948507594 25/06/2012 00:00:00;565,280419809662 26/06/2012 00:00:00;564,644145621403 27/06/2012 00:00:00;574,286651360988 28/06/2012 00:00:00;570,364053788014 29/06/2012 00:00:00;589,216136438060 02/07/2012 00:00:00;600,636274188139 03/07/2012 00:00:00;600,380452607293 04/07/2012 00:00:00;601,285667431826 05/07/2012 00:00:00;600,537881272429 06/07/2012 00:00:00;599,744178419035 09/07/2012 00:00:00;597,172843555146 10/07/2012 00:00:00;596,792390947733 11/07/2012 00:00:00;599,088225647635 12/07/2012 00:00:00;595,224663824087 13/07/2012 00:00:00;602,892751721756 16/07/2012 00:00:00;606,572646769312 17/07/2012 00:00:00;607,733683174691 18/07/2012 00:00:00;611,216792390826 19/07/2012 00:00:00;614,116103640416 20/07/2012 00:00:00;606,605444407882 23/07/2012 00:00:00;588,330600196669 24/07/2012 00:00:00;591,170875696832 25/07/2012 00:00:00;598,438832403948 26/07/2012 00:00:00;612,049852410505 27/07/2012 00:00:00;610,947851754552 30/07/2012 00:00:00;616,884224335725 31/07/2012 00:00:00;612,305673991351 01/08/2012 00:00:00;614,444080026116 02/08/2012 00:00:00;610,711708756848 03/08/2012 00:00:00;620,728107576131 06/08/2012 00:00:00;621,436536569243 07/08/2012 00:00:00;620,590357494137 08/08/2012 00:00:00;618,550344375082 09/08/2012 00:00:00;615,762545096630 10/08/2012 00:00:00;615,224663824082 13/08/2012 00:00:00;615,414890127788 14/08/2012 00:00:00;616,267628730608 16/08/2012 00:00:00;619,908166611880 17/08/2012 00:00:00;621,994096424933 20/08/2012 00:00:00;618,727451623360 21/08/2012 00:00:00;619,560511643038 22/08/2012 00:00:00;616,379140701746 23/08/2012 00:00:00;609,117743522345 24/08/2012 00:00:00;607,267956706996 27/08/2012 00:00:00;609,104624466917 28/08/2012 00:00:00;607,287635290138 29/08/2012 00:00:00;608,606100360652 30/08/2012 00:00:00;603,784847490860 31/08/2012 00:00:00;602,689406362621 03/09/2012 00:00:00;606,749754017589 04/09/2012 00:00:00;601,206953099256 05/09/2012 00:00:00;600,629714660424 06/09/2012 00:00:00;611,046244670261 07/09/2012 00:00:00;616,477533617456 10/09/2012 00:00:00;613,414234175016 11/09/2012 00:00:00;614,562151524967 12/09/2012 00:00:00;620,531321744710 13/09/2012 00:00:00;618,419153820801 14/09/2012 00:00:00;625,063955395086 17/09/2012 00:00:00;625,641193833918 18/09/2012 00:00:00;622,709084945759 19/09/2012 00:00:00;623,850442767995 20/09/2012 00:00:00;622,604132502335 21/09/2012 00:00:00;625,306657920504 24/09/2012 00:00:00;621,574286651236 25/09/2012 00:00:00;625,555919973636 26/09/2012 00:00:00;621,357822236674 27/09/2012 00:00:00;618,196129878524 28/09/2012 00:00:00;611,413578222245 01/10/2012 00:00:00;613,978353558420 02/10/2012 00:00:00;616,247950147465 03/10/2012 00:00:00;616,720236142874 04/10/2012 00:00:00;617,691046244546 05/10/2012 00:00:00;625,929813053334 08/10/2012 00:00:00;625,490324696496 09/10/2012 00:00:00;624,217776319979 10/10/2012 00:00:00;623,837323712567 11/10/2012 00:00:00;626,612003935590 12/10/2012 00:00:00;626,697277795872 15/10/2012 00:00:00;631,898983273077 16/10/2012 00:00:00;640,714988520697 17/10/2012 00:00:00;646,388979993310 18/10/2012 00:00:00;645,077074450510 19/10/2012 00:00:00;646,900623155002 22/10/2012 00:00:00;643,732371269139 23/10/2012 00:00:00;633,735651032998 24/10/2012 00:00:00;634,385044276684 25/10/2012 00:00:00;638,720892095640 26/10/2012 00:00:00;638,681534929356 29/10/2012 00:00:00;639,927845195017 30/10/2012 00:00:00;641,849786815220 31/10/2012 00:00:00;643,227287635160 02/11/2012 00:00:00;647,759921285536 05/11/2012 00:00:00;640,682190882127 06/11/2012 00:00:00;641,843227287505 07/11/2012 00:00:00;636,536569366877 08/11/2012 00:00:00;633,414234175011 09/11/2012 00:00:00;627,261397179276 12/11/2012 00:00:00;629,786815349167 13/11/2012 00:00:00;631,374221055956 14/11/2012 00:00:00;628,894719580063 15/11/2012 00:00:00;623,246966218306 16/11/2012 00:00:00;614,962282715520 19/11/2012 00:00:00;620,728107576129 20/11/2012 00:00:00;621,731715316371 21/11/2012 00:00:00;624,696621843101 22/11/2012 00:00:00;627,805837979538 23/11/2012 00:00:00;630,796982617124 26/11/2012 00:00:00;627,897671367534 27/11/2012 00:00:00;635,644473597772 28/11/2012 00:00:00;635,447687766352 29/11/2012 00:00:00;646,323384716169 30/11/2012 00:00:00;653,237126926729 03/12/2012 00:00:00;651,393899639094 04/12/2012 00:00:00;649,327648409183 05/12/2012 00:00:00;646,362741882453 06/12/2012 00:00:00;646,789111183863 07/12/2012 00:00:00;651,557887831944 10/12/2012 00:00:00;651,334863889667 11/12/2012 00:00:00;652,482781239618 12/12/2012 00:00:00;652,259757297342 13/12/2012 00:00:00;654,621187274383 14/12/2012 00:00:00;655,290259101211 17/12/2012 00:00:00;653,722531977564 18/12/2012 00:00:00;656,083961954606 19/12/2012 00:00:00;658,307641849653 20/12/2012 00:00:00;659,416202033319 21/12/2012 00:00:00;655,690390291765 24/12/2012 00:00:00;654,470318136961 27/12/2012 00:00:00;659,645785503309 28/12/2012 00:00:00;657,625450967396 31/12/2012 00:00:00;654,496556247817 02/01/2013 00:00:00;663,857002295699 03/01/2013 00:00:00;660,944571990682 04/01/2013 00:00:00;666,375860937876 07/01/2013 00:00:00;661,482453263230 08/01/2013 00:00:00;660,327976385565 09/01/2013 00:00:00;660,393571662705 10/01/2013 00:00:00;654,581830108098 11/01/2013 00:00:00;652,351590685337 14/01/2013 00:00:00;654,535913414100 15/01/2013 00:00:00;654,936044604655 16/01/2013 00:00:00;654,391603804392 17/01/2013 00:00:00;655,795342735189 18/01/2013 00:00:00;656,313545424595 21/01/2013 00:00:00;657,277795998554 22/01/2013 00:00:00;654,857330272086 23/01/2013 00:00:00;654,358806165822 24/01/2013 00:00:00;655,447687766347 25/01/2013 00:00:00;652,653328960181 28/01/2013 00:00:00;650,698589701408 29/01/2013 00:00:00;649,091505411477 30/01/2013 00:00:00;649,747458182878 31/01/2013 00:00:00;644,408002623679 01/02/2013 00:00:00;645,168907838503 04/02/2013 00:00:00;637,133486388849 05/02/2013 00:00:00;642,040013118924 06/02/2013 00:00:00;638,701213512496 07/02/2013 00:00:00;635,690390291769 08/02/2013 00:00:00;639,534273532174 11/02/2013 00:00:00;637,959986880814 12/02/2013 00:00:00;646,815349294718 13/02/2013 00:00:00;653,269924565297 14/02/2013 00:00:00;649,458838963461 15/02/2013 00:00:00;650,291898983140 18/02/2013 00:00:00;652,299114463624 19/02/2013 00:00:00;657,349950803407 20/02/2013 00:00:00;655,565759265198 21/02/2013 00:00:00;647,241718596128 22/02/2013 00:00:00;648,960314857197 25/02/2013 00:00:00;650,724827812264 26/02/2013 00:00:00;644,657264676811 27/02/2013 00:00:00;647,143325680418 28/02/2013 00:00:00;653,519186618429 01/03/2013 00:00:00;653,237126926727 04/03/2013 00:00:00;653,407674647291 05/03/2013 00:00:00;661,725155788647 06/03/2013 00:00:00;659,061987536761 07/03/2013 00:00:00;659,567071170740 08/03/2013 00:00:00;660,229583469854 11/03/2013 00:00:00;655,408330600062 12/03/2013 00:00:00;649,176779271758 13/03/2013 00:00:00;651,879304689928 14/03/2013 00:00:00;659,822892751586 15/03/2013 00:00:00;659,665464086450 18/03/2013 00:00:00;661,121679238958 19/03/2013 00:00:00;653,328960314722 20/03/2013 00:00:00;657,861593965099 21/03/2013 00:00:00;654,385044276677 22/03/2013 00:00:00;657,376188914262 25/03/2013 00:00:00;654,476877664673 26/03/2013 00:00:00;653,381436536434 27/03/2013 00:00:00;644,631026565954 28/03/2013 00:00:00;652,502459822758 02/04/2013 00:00:00;658,661856346207 03/04/2013 00:00:00;659,009511315049 04/04/2013 00:00:00;653,414234175004 05/04/2013 00:00:00;642,958346998883 08/04/2013 00:00:00;644,945883896226 09/04/2013 00:00:00;648,133814365231 10/04/2013 00:00:00;657,061331583990 11/04/2013 00:00:00;660,800262380971 12/04/2013 00:00:00;667,117087569557 15/04/2013 00:00:00;661,653000983792 16/04/2013 00:00:00;659,960642833579 17/04/2013 00:00:00;653,256805509868 18/04/2013 00:00:00;653,991472613836 19/04/2013 00:00:00;656,313545424593 22/04/2013 00:00:00;659,022630370476 23/04/2013 00:00:00;668,101016726657 24/04/2013 00:00:00;673,427353230427 25/04/2013 00:00:00;675,742866513471 26/04/2013 00:00:00;674,470318136954 29/04/2013 00:00:00;681,115119711239 30/04/2013 00:00:00;684,781895703367 02/05/2013 00:00:00;687,353230567256 03/05/2013 00:00:00;694,011151196969 06/05/2013 00:00:00;695,460806821764 07/05/2013 00:00:00;699,855690390146 10/05/2013 00:00:00;703,693014102838 13/05/2013 00:00:00;707,412266316678 14/05/2013 00:00:00;714,122663168103 15/05/2013 00:00:00;719,665464086436 16/05/2013 00:00:00;719,435880616446 17/05/2013 00:00:00;726,080682190731 21/05/2013 00:00:00;734,903246966065 22/05/2013 00:00:00;728,265004919494 23/05/2013 00:00:00;709,321088881452 24/05/2013 00:00:00;708,317481141210 27/05/2013 00:00:00;710,560839619399 28/05/2013 00:00:00;713,237126926712 29/05/2013 00:00:00;705,765824860463 30/05/2013 00:00:00;699,278451951313 31/05/2013 00:00:00;695,329616267483 03/06/2013 00:00:00;690,127910790279 04/06/2013 00:00:00;692,784519514450 05/06/2013 00:00:00;683,220728107433 06/06/2013 00:00:00;670,888816005107 07/06/2013 00:00:00;676,385700229442 10/06/2013 00:00:00;672,764840931312 11/06/2013 00:00:00;660,787143325542 12/06/2013 00:00:00;656,923581501994 13/06/2013 00:00:00;647,891111839812 14/06/2013 00:00:00;660,157428664998 17/06/2013 00:00:00;662,853394555453 18/06/2013 00:00:00;661,587405706650 19/06/2013 00:00:00;661,298786487234 20/06/2013 00:00:00;649,321088881464 21/06/2013 00:00:00;640,839619547258 24/06/2013 00:00:00;621,187274516105 25/06/2013 00:00:00;627,779599868678 26/06/2013 00:00:00;641,206953099242 27/06/2013 00:00:00;643,673335519707 28/06/2013 00:00:00;645,798622499044 01/07/2013 00:00:00;638,838963594487 02/07/2013 00:00:00;650,062315513146 03/07/2013 00:00:00;645,050836339648 04/07/2013 00:00:00;654,575270580381 05/07/2013 00:00:00;653,820924893270 08/07/2013 00:00:00;658,996392259619 09/07/2013 00:00:00;666,434896687298 10/07/2013 00:00:00;661,252869793236 11/07/2013 00:00:00;670,928173171390 12/07/2013 00:00:00;670,409970481984 15/07/2013 00:00:00;674,050508363256 16/07/2013 00:00:00;666,920301738134 17/07/2013 00:00:00;664,329288291103 18/07/2013 00:00:00;669,104624466897 19/07/2013 00:00:00;671,046244670242 22/07/2013 00:00:00;674,037389307828 23/07/2013 00:00:00;671,380780583656 24/07/2013 00:00:00;669,931124958862 25/07/2013 00:00:00;667,805837979525 26/07/2013 00:00:00;669,931124958862 29/07/2013 00:00:00;670,665792062830 30/07/2013 00:00:00;671,826828468208 31/07/2013 00:00:00;668,993112495759 01/08/2013 00:00:00;683,738930796838 02/08/2013 00:00:00;678,497868153350 05/08/2013 00:00:00;681,980977369485 06/08/2013 00:00:00;683,791407018550 07/08/2013 00:00:00;677,317153164829 08/08/2013 00:00:00;675,919973761746 09/08/2013 00:00:00;672,823876680737 12/08/2013 00:00:00;671,505411610222 13/08/2013 00:00:00;676,215152508876 14/08/2013 00:00:00;675,618235486902 16/08/2013 00:00:00;674,299770416387 19/08/2013 00:00:00;672,607412266174 20/08/2013 00:00:00;670,154148901137 21/08/2013 00:00:00;665,713348638757 22/08/2013 00:00:00;665,785503443611 23/08/2013 00:00:00;665,733027221899 26/08/2013 00:00:00;666,959658904418 27/08/2013 00:00:00;656,070842899172 28/08/2013 00:00:00;654,037389307831 29/08/2013 00:00:00;650,757625450830 30/08/2013 00:00:00;653,289603148435 02/09/2013 00:00:00;659,186618563324 03/09/2013 00:00:00;649,353886520033 04/09/2013 00:00:00;649,124303050043 05/09/2013 00:00:00;651,183994752240 06/09/2013 00:00:00;652,207281075624 09/09/2013 00:00:00;649,078386356045 10/09/2013 00:00:00;656,162676287168 11/09/2013 00:00:00;657,540177107109 12/09/2013 00:00:00;659,586749753878 13/09/2013 00:00:00;658,694653984773 16/09/2013 00:00:00;663,706133158271 17/09/2013 00:00:00;663,732371269127 18/09/2013 00:00:00;661,803870121211 19/09/2013 00:00:00;674,489996720093 20/09/2013 00:00:00;679,291571006743 23/09/2013 00:00:00;674,634306329801 24/09/2013 00:00:00;672,987864873586 25/09/2013 00:00:00;673,145293538722 26/09/2013 00:00:00;674,706461134655 27/09/2013 00:00:00;676,418497868009 30/09/2013 00:00:00;675,867497540033 01/10/2013 00:00:00;680,669071826683 02/10/2013 00:00:00;677,159724499692 03/10/2013 00:00:00;674,594949163516 04/10/2013 00:00:00;675,447687766337 07/10/2013 00:00:00;670,718268284540 08/10/2013 00:00:00;666,775992128424 09/10/2013 00:00:00;668,474909806351 10/10/2013 00:00:00;676,825188586277 11/10/2013 00:00:00;678,550344375060 14/10/2013 00:00:00;681,279107904085 15/10/2013 00:00:00;684,972122007069 16/10/2013 00:00:00;687,851754673516 17/10/2013 00:00:00;690,993768448524 18/10/2013 00:00:00;696,936700557411 21/10/2013 00:00:00;696,287307313724 22/10/2013 00:00:00;697,428665135961 23/10/2013 00:00:00;697,894391603655 24/10/2013 00:00:00;701,351262708935 25/10/2013 00:00:00;701,889143981483 28/10/2013 00:00:00;700,983929156951 29/10/2013 00:00:00;703,981633322250 30/10/2013 00:00:00;698,858642177613 31/10/2013 00:00:00;698,760249261903 04/11/2013 00:00:00;700,223023942126 05/11/2013 00:00:00;701,167595932942 06/11/2013 00:00:00;699,573630698440 07/11/2013 00:00:00;701,685798622349 08/11/2013 00:00:00;701,607084289781 12/11/2013 00:00:00;700,636274188108 13/11/2013 00:00:00;696,326664480008 14/11/2013 00:00:00;703,509347326841 15/11/2013 00:00:00;708,592981305194 18/11/2013 00:00:00;714,286651360949 19/11/2013 00:00:00;707,149885208113 20/11/2013 00:00:00;701,889143981483 21/11/2013 00:00:00;697,986224991651 22/11/2013 00:00:00;697,638570022808 25/11/2013 00:00:00;701,226631682368 26/11/2013 00:00:00;699,645785503293 27/11/2013 00:00:00;700,478845522972 28/11/2013 00:00:00;703,142013774857 29/11/2013 00:00:00;703,456871105129 02/12/2013 00:00:00;701,049524434090 03/12/2013 00:00:00;693,525746146128 04/12/2013 00:00:00;692,095769104475 05/12/2013 00:00:00;688,861921941472 06/12/2013 00:00:00;690,711708756821 09/12/2013 00:00:00;693,486388979844 10/12/2013 00:00:00;692,745162348162 11/12/2013 00:00:00;683,627418825697 12/12/2013 00:00:00;677,225319776830 13/12/2013 00:00:00;674,647425385227 16/12/2013 00:00:00;677,828796326518 17/12/2013 00:00:00;671,505411610219 18/12/2013 00:00:00;674,542472941803 19/12/2013 00:00:00;683,738930796835 20/12/2013 00:00:00;689,885208264856 23/12/2013 00:00:00;690,764184978533 24/12/2013 00:00:00;688,592981305197 27/12/2013 00:00:00;689,334207936880 30/12/2013 00:00:00;690,659232535108 31/12/2013 00:00:00;695,342735322907 02/01/2014 00:00:00;685,221384060200 03/01/2014 00:00:00;691,236470973941 06/01/2014 00:00:00;690,947851754524 07/01/2014 00:00:00;694,070186946390 08/01/2014 00:00:00;695,893735650883 09/01/2014 00:00:00;697,782879632516 10/01/2014 00:00:00;699,363725811590 13/01/2014 00:00:00;701,679239094633 14/01/2014 00:00:00;701,062643489517 15/01/2014 00:00:00;702,820596916870 16/01/2014 00:00:00;701,948179730907 17/01/2014 00:00:00;708,947195801749 20/01/2014 00:00:00;708,015742866360 21/01/2014 00:00:00;706,146277467869 22/01/2014 00:00:00;708,127254837498 23/01/2014 00:00:00;706,375860937859 24/01/2014 00:00:00;695,683830764034 27/01/2014 00:00:00;695,355854378334 28/01/2014 00:00:00;697,684486716805 29/01/2014 00:00:00;693,414234174989 30/01/2014 00:00:00;691,236470973940 31/01/2014 00:00:00;689,767136766003 03/02/2014 00:00:00;687,891111839798 04/02/2014 00:00:00;685,149229255345 05/02/2014 00:00:00;684,020990488536 06/02/2014 00:00:00;690,665792062822 07/02/2014 00:00:00;697,776320104801 10/02/2014 00:00:00;698,242046572495 11/02/2014 00:00:00;707,326992456389 12/02/2014 00:00:00;709,734339127429 13/02/2014 00:00:00;710,678911118245 14/02/2014 00:00:00;713,256805509848 17/02/2014 00:00:00;719,298130534445 18/02/2014 00:00:00;719,416202033297 19/02/2014 00:00:00;722,853394555435 20/02/2014 00:00:00;724,539193177934 21/02/2014 00:00:00;727,510659232377 24/02/2014 00:00:00;725,805182026736 25/02/2014 00:00:00;731,446375860779 26/02/2014 00:00:00;732,699245654153 27/02/2014 00:00:00;732,023614299611 28/02/2014 00:00:00;733,276484092986 03/03/2014 00:00:00;724,434240734509 04/03/2014 00:00:00;735,467366349463 05/03/2014 00:00:00;733,145293538705 06/03/2014 00:00:00;735,375532961467 07/03/2014 00:00:00;729,557231879146 10/03/2014 00:00:00;724,191538209091 11/03/2014 00:00:00;724,775336175637 12/03/2014 00:00:00;712,410626434741 13/03/2014 00:00:00;711,164316169081 14/03/2014 00:00:00;704,781895703356 17/03/2014 00:00:00;714,280091833232 18/03/2014 00:00:00;717,809117743366 19/03/2014 00:00:00;721,279107904073 20/03/2014 00:00:00;709,504755657438 21/03/2014 00:00:00;711,006887503944 24/03/2014 00:00:00;709,307969826017 25/03/2014 00:00:00;717,815677271079 26/03/2014 00:00:00;715,008199409486 27/03/2014 00:00:00;720,177107248121 28/03/2014 00:00:00;724,749098064781 31/03/2014 00:00:00;725,398491308467 01/04/2014 00:00:00;727,287635290100 02/04/2014 00:00:00;731,518530665632 03/04/2014 00:00:00;730,639553951955 04/04/2014 00:00:00;736,720236142836 07/04/2014 00:00:00;736,431616923420 08/04/2014 00:00:00;734,057067890951 09/04/2014 00:00:00;736,516890783702 10/04/2014 00:00:00;737,841915381931 11/04/2014 00:00:00;730,652673007383 14/04/2014 00:00:00;728,212528697774 15/04/2014 00:00:00;728,232207280916 16/04/2014 00:00:00;735,401771072321 17/04/2014 00:00:00;740,275500163826 22/04/2014 00:00:00;747,077730403247 23/04/2014 00:00:00;748,087897671203 24/04/2014 00:00:00;749,301410298294 25/04/2014 00:00:00;746,179075106429 28/04/2014 00:00:00;748,756969498032 29/04/2014 00:00:00;752,325352574449 30/04/2014 00:00:00;747,864873728927 02/05/2014 00:00:00;748,730731387176 05/05/2014 00:00:00;748,579862249753 06/05/2014 00:00:00;750,967530337651 07/05/2014 00:00:00;755,559199737453 09/05/2014 00:00:00;764,604788455063 12/05/2014 00:00:00;765,562479501307 13/05/2014 00:00:00;769,583469989991 14/05/2014 00:00:00;771,433256805340 15/05/2014 00:00:00;768,133814365196 16/05/2014 00:00:00;762,735323056572 19/05/2014 00:00:00;768,638897999175 20/05/2014 00:00:00;760,557559855523 21/05/2014 00:00:00;764,001311905374 22/05/2014 00:00:00;765,483765168739 23/05/2014 00:00:00;770,862577894222 26/05/2014 00:00:00;773,781567726953 27/05/2014 00:00:00;778,865201705305 28/05/2014 00:00:00;782,656608723999 30/05/2014 00:00:00;788,448671695464 02/06/2014 00:00:00;793,512627090674 03/06/2014 00:00:00;794,391603804351 04/06/2014 00:00:00;793,656936700382 05/06/2014 00:00:00;797,664808133638 06/06/2014 00:00:00;814,844211216612 10/06/2014 00:00:00;809,596589045410 11/06/2014 00:00:00;807,412266316647 12/06/2014 00:00:00;811,879304689883 13/06/2014 00:00:00;802,663168251708 16/06/2014 00:00:00;799,540833059843 17/06/2014 00:00:00;797,605772384212 18/06/2014 00:00:00;794,719580190050 19/06/2014 00:00:00;801,593965234326 20/06/2014 00:00:00;800,918333879783 23/06/2014 00:00:00;799,344047228423 24/06/2014 00:00:00;803,161692357972 25/06/2014 00:00:00;800,334535913237 26/06/2014 00:00:00;804,959002951609 27/06/2014 00:00:00;806,021646441278 30/06/2014 00:00:00;808,061659560333 01/07/2014 00:00:00;812,902591013267 02/07/2014 00:00:00;815,185306657740 03/07/2014 00:00:00;817,520498523925 04/07/2014 00:00:00;813,965234502935 07/07/2014 00:00:00;811,498852082470 08/07/2014 00:00:00;803,437192521960 09/07/2014 00:00:00;805,326336503593 10/07/2014 00:00:00;807,031813709234 11/07/2014 00:00:00;806,795670711530 15/07/2014 00:00:00;809,491636601985 16/07/2014 00:00:00;818,084617907329 17/07/2014 00:00:00;819,731059363544 18/07/2014 00:00:00;820,997048212346 21/07/2014 00:00:00;816,864545752524 22/07/2014 00:00:00;820,229583469808 23/07/2014 00:00:00;822,243358478007 24/07/2014 00:00:00;819,048868481287 25/07/2014 00:00:00;807,084289930945 28/07/2014 00:00:00;805,431288947017 29/07/2014 00:00:00;815,060675631173 30/07/2014 00:00:00;814,063627418645 31/07/2014 00:00:00;807,576254509495 01/08/2014 00:00:00;799,849130862400 04/08/2014 00:00:00;793,420793702677 05/08/2014 00:00:00;796,306985896838 06/08/2014 00:00:00;790,436208592805 07/08/2014 00:00:00;798,806165955873 08/08/2014 00:00:00;791,557887831900 11/08/2014 00:00:00;804,289931124780 12/08/2014 00:00:00;802,466382420287 13/08/2014 00:00:00;807,661528369777 14/08/2014 00:00:00;812,955067234978 18/08/2014 00:00:00;814,850770744324 19/08/2014 00:00:00;815,670711708575 20/08/2014 00:00:00;812,810757625269 21/08/2014 00:00:00;818,983273204146 22/08/2014 00:00:00;820,019678582959 25/08/2014 00:00:00;828,579862249733 26/08/2014 00:00:00;833,414234174953 27/08/2014 00:00:00;835,952771400272 28/08/2014 00:00:00;831,538209248748 29/08/2014 00:00:00;830,390291898798 01/09/2014 00:00:00;830,810101672494 02/09/2014 00:00:00;830,665792062786 03/09/2014 00:00:00;835,224663824018 04/09/2014 00:00:00;836,070842899124 05/09/2014 00:00:00;837,730403410767 08/09/2014 00:00:00;836,516890783676 09/09/2014 00:00:00;832,397507379282 10/09/2014 00:00:00;828,743850442583 11/09/2014 00:00:00;828,337159724314 12/09/2014 00:00:00;828,553624138876 15/09/2014 00:00:00;820,432928828941 16/09/2014 00:00:00;811,912102328450 17/09/2014 00:00:00;817,126926861083 18/09/2014 00:00:00;820,321416857802 19/09/2014 00:00:00;819,029189898144 22/09/2014 00:00:00;817,572974745635 23/09/2014 00:00:00;810,875696949638 24/09/2014 00:00:00;810,245982289093 25/09/2014 00:00:00;802,361429976862 26/09/2014 00:00:00;810,928173171350 29/09/2014 00:00:00;802,905870777124 30/09/2014 00:00:00;806,415218104115 01/10/2014 00:00:00;800,085273860102 02/10/2014 00:00:00;787,044932764664 03/10/2014 00:00:00;787,254837651512 06/10/2014 00:00:00;786,120039356990 07/10/2014 00:00:00;779,022630370438 08/10/2014 00:00:00;775,362413906024 09/10/2014 00:00:00;774,627746802056 10/10/2014 00:00:00;770,626434896514 13/10/2014 00:00:00;768,232207280903 14/10/2014 00:00:00;766,244670383560 15/10/2014 00:00:00;752,062971465885 16/10/2014 00:00:00;753,263365037548 17/10/2014 00:00:00;769,294850770571 20/10/2014 00:00:00;773,361757953253 21/10/2014 00:00:00;788,855362413728 22/10/2014 00:00:00;791,912102328454 23/10/2014 00:00:00;797,035093473090 24/10/2014 00:00:00;796,352902590834 27/10/2014 00:00:00;788,455231223174 28/10/2014 00:00:00;798,478189570171 29/10/2014 00:00:00;799,140701869285 30/10/2014 00:00:00;801,010167267776 31/10/2014 00:00:00;815,519842571151 03/11/2014 00:00:00;813,991472613788 04/11/2014 00:00:00;815,526402098865 05/11/2014 00:00:00;821,620203345174 06/11/2014 00:00:00;818,852082649864 07/11/2014 00:00:00;811,413578222185 10/11/2014 00:00:00;814,745818300898 12/11/2014 00:00:00;809,865529681680 13/11/2014 00:00:00;814,614627746618 14/11/2014 00:00:00;813,952115447504 17/11/2014 00:00:00;816,956379140517 18/11/2014 00:00:00;821,410298458325 19/11/2014 00:00:00;821,141357822051 20/11/2014 00:00:00;817,402427025069 21/11/2014 00:00:00;829,826172515391 24/11/2014 00:00:00;834,194817972917 25/11/2014 00:00:00;838,438832403877 26/11/2014 00:00:00;836,444735978820 27/11/2014 00:00:00;845,752705804991 28/11/2014 00:00:00;845,837979665272 01/12/2014 00:00:00;853,643817644936 02/12/2014 00:00:00;863,043620859103 03/12/2014 00:00:00;864,801574286455 04/12/2014 00:00:00;855,237782879439 05/12/2014 00:00:00;857,815677271042 08/12/2014 00:00:00;856,162676287113 09/12/2014 00:00:00;850,213184650512 10/12/2014 00:00:00;851,361102000463 11/12/2014 00:00:00;850,259101344510 12/12/2014 00:00:00;842,512299114273 15/12/2014 00:00:00;832,764840931264 16/12/2014 00:00:00;828,205969170032 17/12/2014 00:00:00;830,049196457667 18/12/2014 00:00:00;846,467694325816 19/12/2014 00:00:00;855,237782879438 22/12/2014 00:00:00;862,577894391408 23/12/2014 00:00:00;870,718268284486 24/12/2014 00:00:00;871,826828468152 29/12/2014 00:00:00;870,560839619349 30/12/2014 00:00:00;866,651361101804 31/12/2014 00:00:00;868,914398163135 02/01/2015 00:00:00;870,167267956509 05/01/2015 00:00:00;866,644801574089 06/01/2015 00:00:00;865,798622498983 07/01/2015 00:00:00;875,670711708558 08/01/2015 00:00:00;888,002623810883 09/01/2015 00:00:00;889,609708100814 12/01/2015 00:00:00;895,526402098845 13/01/2015 00:00:00;899,763857002091 14/01/2015 00:00:00;897,408986552764 15/01/2015 00:00:00;906,841587405500 16/01/2015 00:00:00;923,660216464204 19/01/2015 00:00:00;927,720564119172 20/01/2015 00:00:00;933,355198425500 21/01/2015 00:00:00;935,578878320547 22/01/2015 00:00:00;949,734339127366 23/01/2015 00:00:00;974,155460806599 26/01/2015 00:00:00;984,217776319880 27/01/2015 00:00:00;970,659232535036 28/01/2015 00:00:00;977,330272220177 29/01/2015 00:00:00;984,657264676718 30/01/2015 00:00:00;980,911774352022 02/02/2015 00:00:00;991,741554607842 03/02/2015 00:00:00;997,586093801018 04/02/2015 00:00:00;1003,023942275927 05/02/2015 00:00:00;1007,950147589143 06/02/2015 00:00:00;1000,078714332339 09/02/2015 00:00:00;986,218432272651 10/02/2015 00:00:00;995,919973761661 11/02/2015 00:00:00;995,421449655397 12/02/2015 00:00:00;1010,672351590454 13/02/2015 00:00:00;1018,163332239846 16/02/2015 00:00:00;1014,798294522562 17/02/2015 00:00:00;1013,847163004031 18/02/2015 00:00:00;1016,753033781335 19/02/2015 00:00:00;1023,135454247060 20/02/2015 00:00:00;1019,527714004358 23/02/2015 00:00:00;1028,809445719672 24/02/2015 00:00:00;1033,046900622918 25/02/2015 00:00:00;1030,075434568475 26/02/2015 00:00:00;1035,690390291661 27/02/2015 00:00:00;1034,260413250009 02/03/2015 00:00:00;1044,749098064700 03/03/2015 00:00:00;1032,666448015506 04/03/2015 00:00:00;1031,236470973853 05/03/2015 00:00:00;1033,656936700320 06/03/2015 00:00:00;1017,172843555030 09/03/2015 00:00:00;1005,752705804951 10/03/2015 00:00:00;999,809773696064 11/03/2015 00:00:00;1011,662840275268 12/03/2015 00:00:00;1012,076090521250 13/03/2015 00:00:00;1027,648409314293 16/03/2015 00:00:00;1037,428665135872 17/03/2015 00:00:00;1029,006231551092 18/03/2015 00:00:00;1032,758281403501 19/03/2015 00:00:00;1043,306001967618 20/03/2015 00:00:00;1054,175139389721 23/03/2015 00:00:00;1051,085601836426 24/03/2015 00:00:00;1058,294522794115 25/03/2015 00:00:00;1049,255493604219 26/03/2015 00:00:00;1038,183010822982 27/03/2015 00:00:00;1045,995408330359 30/03/2015 00:00:00;1051,466054443838 31/03/2015 00:00:00;1040,859298130295 01/04/2015 00:00:00;1043,155132830196 02/04/2015 00:00:00;1043,220728107336 07/04/2015 00:00:00;1049,826172515337 08/04/2015 00:00:00;1055,729747457939 09/04/2015 00:00:00;1061,292226959414 10/04/2015 00:00:00;1071,420137749835 13/04/2015 00:00:00;1066,854706460889 14/04/2015 00:00:00;1068,927517218513 15/04/2015 00:00:00;1066,329944243768 16/04/2015 00:00:00;1054,148901278864 17/04/2015 00:00:00;1039,888488028622 20/04/2015 00:00:00;1044,775336175554 21/04/2015 00:00:00;1045,444408002382 22/04/2015 00:00:00;1041,338143653416 23/04/2015 00:00:00;1032,548376516652 24/04/2015 00:00:00;1032,417185962372 27/04/2015 00:00:00;1046,821908822323 28/04/2015 00:00:00;1031,157756641283 29/04/2015 00:00:00;1014,509675303143 30/04/2015 00:00:00;1009,675303377923 04/05/2015 00:00:00;1017,035093473035 05/05/2015 00:00:00;996,661200393341 06/05/2015 00:00:00;975,900295178521 07/05/2015 00:00:00;969,353886519946 11/05/2015 00:00:00;998,510987208690 12/05/2015 00:00:00;984,788455230995 13/05/2015 00:00:00;993,578222367759 15/05/2015 00:00:00;1013,053460150634 18/05/2015 00:00:00;1009,268612659655 19/05/2015 00:00:00;1033,276484092906 20/05/2015 00:00:00;1019,061987536661 21/05/2015 00:00:00;1009,603148573069 22/05/2015 00:00:00;1005,549360445815 26/05/2015 00:00:00;994,385044276581 27/05/2015 00:00:00;1004,998360117838 28/05/2015 00:00:00;999,409642505508 29/05/2015 00:00:00;987,904230895146 01/06/2015 00:00:00;996,326664479926 02/06/2015 00:00:00;979,055428008956 03/06/2015 00:00:00;964,388324040445 04/06/2015 00:00:00;967,497540176882 05/06/2015 00:00:00;952,285995408109 08/06/2015 00:00:00;942,709084945665 09/06/2015 00:00:00;946,953099376625 10/06/2015 00:00:00;953,663496228050 11/06/2015 00:00:00;970,029517874487 12/06/2015 00:00:00;955,598556903681 15/06/2015 00:00:00;942,053132174264 16/06/2015 00:00:00;943,017382748223 17/06/2015 00:00:00;925,897015414675 18/06/2015 00:00:00;925,824860609820 19/06/2015 00:00:00;924,598228927302 22/06/2015 00:00:00;944,073466710177 23/06/2015 00:00:00;958,943916037822 24/06/2015 00:00:00;955,939652344808 25/06/2015 00:00:00;953,315841259207 26/06/2015 00:00:00;963,410954411058 29/06/2015 00:00:00;939,763857002077 30/06/2015 00:00:00;933,040341095223 01/07/2015 00:00:00;947,018694653764 02/07/2015 00:00:00;937,953427353011 03/07/2015 00:00:00;942,709084945664 06/07/2015 00:00:00;928,861921941403 07/07/2015 00:00:00;929,583469989943 08/07/2015 00:00:00;929,786815349077 09/07/2015 00:00:00;948,894719579968 10/07/2015 00:00:00;964,834371924996 13/07/2015 00:00:00;988,829124302819 15/07/2015 00:00:00;992,836995736075 16/07/2015 00:00:00;1007,136766152601 17/07/2015 00:00:00;1011,958019022393 20/07/2015 00:00:00;1013,053460150632 21/07/2015 00:00:00;1004,020990488450 22/07/2015 00:00:00;997,389307969592 23/07/2015 00:00:00;984,237454903016 24/07/2015 00:00:00;989,071826828237 27/07/2015 00:00:00;972,738602820369 28/07/2015 00:00:00;983,627418825614 29/07/2015 00:00:00;988,920957690814 30/07/2015 00:00:00;991,630042636698 31/07/2015 00:00:00;991,275828140141 03/08/2015 00:00:00;1004,486716956143 04/08/2015 00:00:00;1011,774352246401 05/08/2015 00:00:00;1013,328960314619 06/08/2015 00:00:00;1018,674975401532 07/08/2015 00:00:00;1013,919317808880 10/08/2015 00:00:00;1022,545096752794 11/08/2015 00:00:00;1013,217448343481 12/08/2015 00:00:00;997,992784519280 13/08/2015 00:00:00;1015,126270908256 14/08/2015 00:00:00;1026,907182682606 17/08/2015 00:00:00;1029,963922597331 18/08/2015 00:00:00;1037,297474581586 19/08/2015 00:00:00;1027,241718596019 20/08/2015 00:00:00;1013,151853066341 21/08/2015 00:00:00;989,065267300522 24/08/2015 00:00:00;938,287963266424 25/08/2015 00:00:00;969,557231879077 26/08/2015 00:00:00;954,332568054875 27/08/2015 00:00:00;979,127582813807 28/08/2015 00:00:00;973,597900950902 31/08/2015 00:00:00;977,172843555034 01/09/2015 00:00:00;955,211544768552 02/09/2015 00:00:00;964,821252869566 03/09/2015 00:00:00;982,177763200818 04/09/2015 00:00:00;963,233847162777 07/09/2015 00:00:00;963,719252213613 08/09/2015 00:00:00;975,198425713119 09/09/2015 00:00:00;980,741226631451 10/09/2015 00:00:00;977,579534273302 11/09/2015 00:00:00;964,506395539294 14/09/2015 00:00:00;957,828796326438 15/09/2015 00:00:00;956,451295506498 16/09/2015 00:00:00;962,217120367106 17/09/2015 00:00:00;964,007871433029 18/09/2015 00:00:00;969,124303049951 21/09/2015 00:00:00;977,310593637027 22/09/2015 00:00:00;963,850442767893 23/09/2015 00:00:00;970,377172843326 24/09/2015 00:00:00;964,604788455003 25/09/2015 00:00:00;986,867825516329 28/09/2015 00:00:00;973,584781895473 29/09/2015 00:00:00;971,334863889570 30/09/2015 00:00:00;981,331584125711 01/10/2015 00:00:00;969,163660216235 02/10/2015 00:00:00;978,419153820693 05/10/2015 00:00:00;1003,273204329051 06/10/2015 00:00:00;1003,804526073885 07/10/2015 00:00:00;995,054116103405 08/10/2015 00:00:00;997,067891111604 09/10/2015 00:00:00;1002,059691701960 12/10/2015 00:00:00;1004,749098064701 13/10/2015 00:00:00;1003,338799606191 14/10/2015 00:00:00;999,193178090941 15/10/2015 00:00:00;1003,220728107338 16/10/2015 00:00:00;1002,466382420228 19/10/2015 00:00:00;1010,003279763617 20/10/2015 00:00:00;1008,973433912519 21/10/2015 00:00:00;1011,466054443840 22/10/2015 00:00:00;1036,634962282470 23/10/2015 00:00:00;1047,438504427432 26/10/2015 00:00:00;1048,632338471381 27/10/2015 00:00:00;1046,513611019758 28/10/2015 00:00:00;1054,936044604538 29/10/2015 00:00:00;1055,113151852816 30/10/2015 00:00:00;1053,597900950881 02/11/2015 00:00:00;1055,250901934810 03/11/2015 00:00:00;1042,800918333632 04/11/2015 00:00:00;1038,510987208674 05/11/2015 00:00:00;1037,225319776729 06/11/2015 00:00:00;1033,105936372335 09/11/2015 00:00:00;1011,774352246397 10/11/2015 00:00:00;1010,186946539609 12/11/2015 00:00:00;1007,891111839708 13/11/2015 00:00:00;1001,384060347416 16/11/2015 00:00:00;1006,972777959747 17/11/2015 00:00:00;1025,969170219500 18/11/2015 00:00:00;1026,297146605200 19/11/2015 00:00:00;1037,067891111593 20/11/2015 00:00:00;1044,808133814116 23/11/2015 00:00:00;1032,017054771810 24/11/2015 00:00:00;1014,306329944002 25/11/2015 00:00:00;1034,358806165709 26/11/2015 00:00:00;1037,343391275581 27/11/2015 00:00:00;1041,639881928252 30/11/2015 00:00:00;1042,381108559935 01/12/2015 00:00:00;1051,197113807555 02/12/2015 00:00:00;1045,772384388074 03/12/2015 00:00:00;1020,760905214581 04/12/2015 00:00:00;1015,546080681948 07/12/2015 00:00:00;1030,993768448425 08/12/2015 00:00:00;1023,181370941048 09/12/2015 00:00:00;1015,611675959088 10/12/2015 00:00:00;1012,167923909236 11/12/2015 00:00:00;999,219416201794 14/12/2015 00:00:00;987,366349622591 15/12/2015 00:00:00;1006,966218432032 16/12/2015 00:00:00;1013,893079698019 17/12/2015 00:00:00;1022,833715972205 18/12/2015 00:00:00;1021,285667431700 21/12/2015 00:00:00;1006,113479829211 22/12/2015 00:00:00;1007,012135126030 23/12/2015 00:00:00;1020,124631026322 24/12/2015 00:00:00;1021,390619875124 28/12/2015 00:00:00;1017,356510331012 29/12/2015 00:00:00;1033,958674975154 30/12/2015 00:00:00;1030,311577566168 31/12/2015 00:00:00;1027,871433256559 04/01/2016 00:00:00;1011,616923581259 05/01/2016 00:00:00;1017,802558215564 06/01/2016 00:00:00;1008,015742866272 07/01/2016 00:00:00;986,743194489760 08/01/2016 00:00:00;979,626106920067 11/01/2016 00:00:00;973,761889143748 12/01/2016 00:00:00;985,168907838399 13/01/2016 00:00:00;985,122991144401 14/01/2016 00:00:00;968,750409970249 15/01/2016 00:00:00;951,571006887275 18/01/2016 00:00:00;941,331584125717 19/01/2016 00:00:00;951,243030501575 20/01/2016 00:00:00;922,958346998794 21/01/2016 00:00:00;932,902591013223 22/01/2016 00:00:00;969,557231879072 25/01/2016 00:00:00;975,014758937122 26/01/2016 00:00:00;978,294522794123 27/01/2016 00:00:00;964,762217120135 28/01/2016 00:00:00;962,486061003376 29/01/2016 00:00:00;988,055100032560 01/02/2016 00:00:00;990,029517874475 02/02/2016 00:00:00;978,465070514687 03/02/2016 00:00:00;982,315513282807 04/02/2016 00:00:00;974,457199081431 05/02/2016 00:00:00;957,422105608165 08/02/2016 00:00:00;922,236798950253 09/02/2016 00:00:00;909,235815021099 10/02/2016 00:00:00;932,194162020110 11/02/2016 00:00:00;908,704493276265 12/02/2016 00:00:00;918,491308625557 15/02/2016 00:00:00;940,380452607185 16/02/2016 00:00:00;937,494260413024 17/02/2016 00:00:00;957,658248605869 18/02/2016 00:00:00;963,260085273628 19/02/2016 00:00:00;970,915054115869 22/02/2016 00:00:00;981,567727123410 23/02/2016 00:00:00;971,459494916131 24/02/2016 00:00:00;956,123319120792 25/02/2016 00:00:00;969,406362741648 26/02/2016 00:00:00;972,791079042074 29/02/2016 00:00:00;978,596261068966 01/03/2016 00:00:00;989,176779271653 02/03/2016 00:00:00;988,861921941381 03/03/2016 00:00:00;987,943588061421 04/03/2016 00:00:00;992,371269268372 07/03/2016 00:00:00;990,514922925310 08/03/2016 00:00:00;978,970154148664 09/03/2016 00:00:00;978,989832731806 10/03/2016 00:00:00;984,493276483855 11/03/2016 00:00:00;1011,839947523533 14/03/2016 00:00:00;1030,075434568461 15/03/2016 00:00:00;1030,469006231302 16/03/2016 00:00:00;1040,846179074854 17/03/2016 00:00:00;1050,252541816734 18/03/2016 00:00:00;1046,526730075181 21/03/2016 00:00:00;1047,123647097155 22/03/2016 00:00:00;1042,617251557635 23/03/2016 00:00:00;1045,280419809520 24/03/2016 00:00:00;1033,269924565180 29/03/2016 00:00:00;1049,635946211618 30/03/2016 00:00:00;1059,107904230638 31/03/2016 00:00:00;1055,585437848218 01/04/2016 00:00:00;1047,471302065997 04/04/2016 00:00:00;1048,914398163077 05/04/2016 00:00:00;1045,149229255240 06/04/2016 00:00:00;1050,337815677016 07/04/2016 00:00:00;1046,566087241464 08/04/2016 00:00:00;1056,812069530737 11/04/2016 00:00:00;1057,691046244413 12/04/2016 00:00:00;1048,914398163077 13/04/2016 00:00:00;1056,044604788198 14/04/2016 00:00:00;1047,504099704566 15/04/2016 00:00:00;1044,578550344121 18/04/2016 00:00:00;1041,843227287382 19/04/2016 00:00:00;1047,976385699974 20/04/2016 00:00:00;1044,919645785249 21/04/2016 00:00:00;1027,228599540583 22/04/2016 00:00:00;1023,548704493027 25/04/2016 00:00:00;1029,590029517624 26/04/2016 00:00:00;1039,862249917753 27/04/2016 00:00:00;1037,126926861013 28/04/2016 00:00:00;1040,859298130281 29/04/2016 00:00:00;1037,048212528445 02/05/2016 00:00:00;1042,394227615357 03/05/2016 00:00:00;1037,533617579281 04/05/2016 00:00:00;1031,328304361834 06/05/2016 00:00:00;1035,480485404798 09/05/2016 00:00:00;1047,792718923982 10/05/2016 00:00:00;1048,619219415946 11/05/2016 00:00:00;1039,285011478920 12/05/2016 00:00:00;1032,285995408078 13/05/2016 00:00:00;1049,157100688494 17/05/2016 00:00:00;1052,069530993511 18/05/2016 00:00:00;1047,877992784263 19/05/2016 00:00:00;1035,664152180790 20/05/2016 00:00:00;1046,388979993185 23/05/2016 00:00:00;1047,012135126015 24/05/2016 00:00:00;1059,475237782620 25/05/2016 00:00:00;1057,553296162417 26/05/2016 00:00:00;1064,939324368385 27/05/2016 00:00:00;1072,220400130928 30/05/2016 00:00:00;1074,883568382813 31/05/2016 00:00:00;1071,249590029255 01/06/2016 00:00:00;1070,600196785569 02/06/2016 00:00:00;1065,575598556643 03/06/2016 00:00:00;1072,502459822630 06/06/2016 00:00:00;1074,627746801967 07/06/2016 00:00:00;1084,867169563525 08/06/2016 00:00:00;1084,322728763263 09/06/2016 00:00:00;1088,822564775069 10/06/2016 00:00:00;1067,589373564841 13/06/2016 00:00:00;1049,826172515321 14/06/2016 00:00:00;1027,687766480561 15/06/2016 00:00:00;1029,367005575346 16/06/2016 00:00:00;1018,307641849537 17/06/2016 00:00:00;1024,939324368394 20/06/2016 00:00:00;1051,131518530408 21/06/2016 00:00:00;1055,795342735064 22/06/2016 00:00:00;1062,007215480224 23/06/2016 00:00:00;1071,308625778681 24/06/2016 00:00:00;1025,372253197518 27/06/2016 00:00:00;1013,906198753440 28/06/2016 00:00:00;1033,886520170293 29/06/2016 00:00:00;1053,840603476290 30/06/2016 00:00:00;1057,251557887572 01/07/2016 00:00:00;1066,762873072876 04/07/2016 00:00:00;1061,830108231946 05/07/2016 00:00:00;1048,297802557958 06/07/2016 00:00:00;1032,089209576656 07/07/2016 00:00:00;1035,585437848220 08/07/2016 00:00:00;1056,280747785899 11/07/2016 00:00:00;1076,392259757032 12/07/2016 00:00:00;1071,065923253262 13/07/2016 00:00:00;1076,543128894454 15/07/2016 00:00:00;1077,677927188977 18/07/2016 00:00:00;1080,590357493994 19/07/2016 00:00:00;1085,155788782940 20/07/2016 00:00:00;1093,965234502846 21/07/2016 00:00:00;1089,517874712752 22/07/2016 00:00:00;1098,097736962667 25/07/2016 00:00:00;1105,464086585493 26/07/2016 00:00:00;1109,681862905597 27/07/2016 00:00:00;1114,221056083687 28/07/2016 00:00:00;1118,425713348362 29/07/2016 00:00:00;1128,875040996769 01/08/2016 00:00:00;1130,751065922974 02/08/2016 00:00:00;1121,456215152232 03/08/2016 00:00:00;1113,138734010876 04/08/2016 00:00:00;1121,187274515957 05/08/2016 00:00:00;1129,157100688471 08/08/2016 00:00:00;1124,644145621237 09/08/2016 00:00:00;1133,768448671415 10/08/2016 00:00:00;1134,083306001687 11/08/2016 00:00:00;1137,422105608114 12/08/2016 00:00:00;1142,105608395913 16/08/2016 00:00:00;1128,081338143374 17/08/2016 00:00:00;1118,353558543508 18/08/2016 00:00:00;1126,703837323433 19/08/2016 00:00:00;1126,716956378861 22/08/2016 00:00:00;1126,493932436585 23/08/2016 00:00:00;1133,945555919693 24/08/2016 00:00:00;1129,786815349015 25/08/2016 00:00:00;1128,238766808510 26/08/2016 00:00:00;1124,854050508084 29/08/2016 00:00:00;1128,920957690766 30/08/2016 00:00:00;1128,638897999064 31/08/2016 00:00:00;1129,176779271612 01/09/2016 00:00:00;1130,606756313265 02/09/2016 00:00:00;1140,741226631399 05/09/2016 00:00:00;1139,494916365739 06/09/2016 00:00:00;1142,335191865902 07/09/2016 00:00:00;1148,579862249633 08/09/2016 00:00:00;1139,042308953472 09/09/2016 00:00:00;1108,652017054496 12/09/2016 00:00:00;1102,827156444462 13/09/2016 00:00:00;1097,651689078113 14/09/2016 00:00:00;1095,119711380508 15/09/2016 00:00:00;1093,853722531706 16/09/2016 00:00:00;1095,080354214224 19/09/2016 00:00:00;1099,770416529736 20/09/2016 00:00:00;1106,165956050889 21/09/2016 00:00:00;1095,749426041052 22/09/2016 00:00:00;1116,969498195852 23/09/2016 00:00:00;1117,658248605822 26/09/2016 00:00:00;1112,948507707168 27/09/2016 00:00:00;1117,238438832126 28/09/2016 00:00:00;1117,572974745540 29/09/2016 00:00:00;1106,487372908875 30/09/2016 00:00:00;1109,944244014154 03/10/2016 00:00:00;1107,635290258825 04/10/2016 00:00:00;1093,453591341151 05/10/2016 00:00:00;1066,802230239157 06/10/2016 00:00:00;1051,072482780977 07/10/2016 00:00:00;1048,383076418236 10/10/2016 00:00:00;1054,470318136831 11/10/2016 00:00:00;1047,222040012857 12/10/2016 00:00:00;1040,118071498592 13/10/2016 00:00:00;1050,593637257855 14/10/2016 00:00:00;1056,195473925613 17/10/2016 00:00:00;1049,321088881338 18/10/2016 00:00:00;1065,733027221774 19/10/2016 00:00:00;1064,316169235549 20/10/2016 00:00:00;1073,827484420853 21/10/2016 00:00:00;1073,538865201437 24/10/2016 00:00:00;1079,645785503174 25/10/2016 00:00:00;1080,557559855420 26/10/2016 00:00:00;1059,822892751457 27/10/2016 00:00:00;1043,181370941031 28/10/2016 00:00:00;1041,502131846246 31/10/2016 00:00:00;1045,510003279502 02/11/2016 00:00:00;1029,406362741625 03/11/2016 00:00:00;1028,520826500234 04/11/2016 00:00:00;1019,337487700630 07/11/2016 00:00:00;1030,370613315583 08/11/2016 00:00:00;1030,724827812139 09/11/2016 00:00:00;1017,094129222441 10/11/2016 00:00:00;981,252869793129 14/11/2016 00:00:00;972,108888159809 15/11/2016 00:00:00;987,963266644554 16/11/2016 00:00:00;979,999999999754 17/11/2016 00:00:00;987,012135126023 18/11/2016 00:00:00;983,102656608477 21/11/2016 00:00:00;979,567071170630 22/11/2016 00:00:00;987,989504755409 23/11/2016 00:00:00;991,170875696701 24/11/2016 00:00:00;989,537553295914 25/11/2016 00:00:00;995,939652344781 28/11/2016 00:00:00;1000,157428664885 29/11/2016 00:00:00;1002,531977697354 30/11/2016 00:00:00;998,740570678660 01/12/2016 00:00:00;979,954083305755 02/12/2016 00:00:00;981,344703181124 05/12/2016 00:00:00;977,907510658986 06/12/2016 00:00:00;984,676943259837 07/12/2016 00:00:00;993,873401114870 08/12/2016 00:00:00;993,092817316903 09/12/2016 00:00:00;1010,692030173573 12/12/2016 00:00:00;1002,472941947927 13/12/2016 00:00:00;1015,591997375933 14/12/2016 00:00:00;1010,213184650451 15/12/2016 00:00:00;997,710724827561 16/12/2016 00:00:00;1009,078386355928 19/12/2016 00:00:00;1021,508691373963 20/12/2016 00:00:00;1023,233847162746 21/12/2016 00:00:00;1029,294850770485 22/12/2016 00:00:00;1026,395539520895 23/12/2016 00:00:00;1031,046244670124 27/12/2016 00:00:00;1035,552640209643 28/12/2016 00:00:00;1027,759921285408 29/12/2016 00:00:00;1036,543128894458 30/12/2016 00:00:00;1044,932764840668 02/01/2017 00:00:00;1054,916366021380 03/01/2017 00:00:00;1037,717284355264 04/01/2017 00:00:00;1041,744834371662 05/01/2017 00:00:00;1046,913742210296 06/01/2017 00:00:00;1052,659888487763 09/01/2017 00:00:00;1043,765168907575 10/01/2017 00:00:00;1043,830764184715 11/01/2017 00:00:00;1041,416857985962 12/01/2017 00:00:00;1036,543128894457 13/01/2017 00:00:00;1034,483437192261 16/01/2017 00:00:00;1034,129222695704 17/01/2017 00:00:00;1028,730731387080 18/01/2017 00:00:00;1029,360446047624 19/01/2017 00:00:00;1016,372581173898 20/01/2017 00:00:00;1012,240078714076 23/01/2017 00:00:00;1016,562807477604 24/01/2017 00:00:00;1011,623483108960 25/01/2017 00:00:00;1009,491636601909 26/01/2017 00:00:00;1013,591341423161 27/01/2017 00:00:00;1012,377828796070 30/01/2017 00:00:00;1009,517874712765 31/01/2017 00:00:00;1015,257461462517 01/02/2017 00:00:00;1022,453263364778 02/02/2017 00:00:00;1017,199081665862 03/02/2017 00:00:00;1020,341095440869 06/02/2017 00:00:00;1014,221056083705 07/02/2017 00:00:00;1028,527386027945 08/02/2017 00:00:00;1040,997048212265 09/02/2017 00:00:00;1040,649393243422 10/02/2017 00:00:00;1038,196129878385 13/02/2017 00:00:00;1037,920629714397 14/02/2017 00:00:00;1046,756313545159 15/02/2017 00:00:00;1053,414234174872 16/02/2017 00:00:00;1053,801246309998 17/02/2017 00:00:00;1055,414890127643 20/02/2017 00:00:00;1054,385044276544 21/02/2017 00:00:00;1051,295506723249 22/02/2017 00:00:00;1051,131518530399 23/02/2017 00:00:00;1051,584125942665 24/02/2017 00:00:00;1048,310921613377 27/02/2017 00:00:00;1043,542144965297 28/02/2017 00:00:00;1045,982289274906 01/03/2017 00:00:00;1048,009183338533 02/03/2017 00:00:00;1044,381764512689 03/03/2017 00:00:00;1043,273204329023 06/03/2017 00:00:00;1041,351262708820 07/03/2017 00:00:00;1033,125614955460 08/03/2017 00:00:00;1031,052804197835 09/03/2017 00:00:00;1035,093473269661 10/03/2017 00:00:00;1025,326336503510 13/03/2017 00:00:00;1027,595933092555 14/03/2017 00:00:00;1026,598884880027 15/03/2017 00:00:00;1026,874385044015 16/03/2017 00:00:00;1042,138406034499 17/03/2017 00:00:00;1049,662184322461 20/03/2017 00:00:00;1048,369957362802 21/03/2017 00:00:00;1044,788455230956 22/03/2017 00:00:00;1036,962938668151 23/03/2017 00:00:00;1041,233191209967 24/03/2017 00:00:00;1042,400787143059 27/03/2017 00:00:00;1038,642177762935 28/03/2017 00:00:00;1036,352902590748 29/03/2017 00:00:00;1043,043620859031 30/03/2017 00:00:00;1039,462118727185 31/03/2017 00:00:00;1055,008199409372 03/04/2017 00:00:00;1052,699245654043 04/04/2017 00:00:00;1058,773368317210 05/04/2017 00:00:00;1064,309609707828 06/04/2017 00:00:00;1071,216792390673 07/04/2017 00:00:00;1079,763857002019 10/04/2017 00:00:00;1076,523450311301 11/04/2017 00:00:00;1079,048868481193 12/04/2017 00:00:00;1082,800918333602 13/04/2017 00:00:00;1083,338799606150 18/04/2017 00:00:00;1079,908166611727 19/04/2017 00:00:00;1074,489996719960 20/04/2017 00:00:00;1066,388979993167 21/04/2017 00:00:00;1058,720892095497 24/04/2017 00:00:00;1076,051164315893 25/04/2017 00:00:00;1089,878648737011 26/04/2017 00:00:00;1089,675303377877 27/04/2017 00:00:00;1091,393899638945 28/04/2017 00:00:00;1083,719252213562 02/05/2017 00:00:00;1094,594949163379 03/05/2017 00:00:00;1097,835355854096 04/05/2017 00:00:00;1099,291571006605 05/05/2017 00:00:00;1108,724171859341 09/05/2017 00:00:00;1125,621515250612 10/05/2017 00:00:00;1123,365037716995 11/05/2017 00:00:00;1131,111839947233 12/05/2017 00:00:00;1137,015414889835 15/05/2017 00:00:00;1136,575926532997 16/05/2017 00:00:00;1136,825188586129 17/05/2017 00:00:00;1129,839291570716 18/05/2017 00:00:00;1117,166284027262 19/05/2017 00:00:00;1117,855034437232 22/05/2017 00:00:00;1131,367661528078 23/05/2017 00:00:00;1124,165300098103 24/05/2017 00:00:00;1130,219744178128 26/05/2017 00:00:00;1137,553296162383 29/05/2017 00:00:00;1135,152509019058 30/05/2017 00:00:00;1137,179403082685 31/05/2017 00:00:00;1138,091177434931 01/06/2017 00:00:00;1150,449327648112 02/06/2017 00:00:00;1164,204657264376 06/06/2017 00:00:00;1158,078058379498 07/06/2017 00:00:00;1160,669071826529 08/06/2017 00:00:00;1153,237126926563 09/06/2017 00:00:00;1158,996392259458 12/06/2017 00:00:00;1150,436208592684 13/06/2017 00:00:00;1156,306985896716 14/06/2017 00:00:00;1163,351918661555 15/06/2017 00:00:00;1158,379796654341 16/06/2017 00:00:00;1162,663168251585 19/06/2017 00:00:00;1162,013775007899 20/06/2017 00:00:00;1158,878320760605 21/06/2017 00:00:00;1152,791079042010 22/06/2017 00:00:00;1152,607412266018 23/06/2017 00:00:00;1157,776320104653 26/06/2017 00:00:00;1159,009511314885 27/06/2017 00:00:00;1149,399803213871 28/06/2017 00:00:00;1136,897343390981 29/06/2017 00:00:00;1126,198753689442 30/06/2017 00:00:00;1127,989504755365 03/07/2017 00:00:00;1125,667431944608 04/07/2017 00:00:00;1123,332240078423 05/07/2017 00:00:00;1122,630370613025 06/07/2017 00:00:00;1110,101672679279 07/07/2017 00:00:00;1110,915054115815 10/07/2017 00:00:00;1118,852082649759 11/07/2017 00:00:00;1110,495244342119 12/07/2017 00:00:00;1125,332896031193 13/07/2017 00:00:00;1130,193506067270 17/07/2017 00:00:00;1133,998032141391 18/07/2017 00:00:00;1135,014758937062 19/07/2017 00:00:00;1135,441128238472 20/07/2017 00:00:00;1136,018366677304 21/07/2017 00:00:00;1132,955067234864 24/07/2017 00:00:00;1131,124959002658 25/07/2017 00:00:00;1135,513283043326 26/07/2017 00:00:00;1134,089865529387 27/07/2017 00:00:00;1141,692358149916 28/07/2017 00:00:00;1130,062315512989 31/07/2017 00:00:00;1124,617907510367 01/08/2017 00:00:00;1135,952771400164 02/08/2017 00:00:00;1143,338799606131 03/08/2017 00:00:00;1144,303050180089 04/08/2017 00:00:00;1149,452279435581 07/08/2017 00:00:00;1148,901279107605 08/08/2017 00:00:00;1147,458183010524 09/08/2017 00:00:00;1146,520170547422 10/08/2017 00:00:00;1141,397179402785 11/08/2017 00:00:00;1126,454575270287 14/08/2017 00:00:00;1143,220728107278 16/08/2017 00:00:00;1147,340111511672 17/08/2017 00:00:00;1147,097408986254 18/08/2017 00:00:00;1136,759593308985 21/08/2017 00:00:00;1137,008855362117 22/08/2017 00:00:00;1140,059035749128 23/08/2017 00:00:00;1137,323712692389 24/08/2017 00:00:00;1137,192522138109 25/08/2017 00:00:00;1132,495900294883 28/08/2017 00:00:00;1135,185306657624 29/08/2017 00:00:00;1131,682518858346 30/08/2017 00:00:00;1142,295834699603 31/08/2017 00:00:00;1151,892423745189 01/09/2017 00:00:00;1148,652017054472 04/09/2017 00:00:00;1146,251229911147 05/09/2017 00:00:00;1138,078058379499 06/09/2017 00:00:00;1143,909478517247 07/09/2017 00:00:00;1151,446375860637 08/09/2017 00:00:00;1154,326008527084 11/09/2017 00:00:00;1163,325680550696 12/09/2017 00:00:00;1161,751393899335 13/09/2017 00:00:00;1159,593309281428 14/09/2017 00:00:00;1159,016070842596 15/09/2017 00:00:00;1158,838963594317 18/09/2017 00:00:00;1157,002295834397 19/09/2017 00:00:00;1150,705149228954 20/09/2017 00:00:00;1148,061659560210 21/09/2017 00:00:00;1144,565431288647 22/09/2017 00:00:00;1145,929813053159 25/09/2017 00:00:00;1147,773040340794 26/09/2017 00:00:00;1154,116103640235 27/09/2017 00:00:00;1147,550016398518 28/09/2017 00:00:00;1146,671039684841 29/09/2017 00:00:00;1158,806165955747 02/10/2017 00:00:00;1155,519842571031 03/10/2017 00:00:00;1156,470974089562 04/10/2017 00:00:00;1150,272220399829 05/10/2017 00:00:00;1151,525090193203 06/10/2017 00:00:00;1143,961954738958 09/10/2017 00:00:00;1146,172515578577 10/10/2017 00:00:00;1146,795670711407 11/10/2017 00:00:00;1152,705805181724 12/10/2017 00:00:00;1160,944571990511 13/10/2017 00:00:00;1157,861593964930 16/10/2017 00:00:00;1164,558871760927 17/10/2017 00:00:00;1161,725155788477 18/10/2017 00:00:00;1167,372909150234 19/10/2017 00:00:00;1158,209248933772 20/10/2017 00:00:00;1147,563135453945 23/10/2017 00:00:00;1140,052476221412 24/10/2017 00:00:00;1136,621843226988 25/10/2017 00:00:00;1127,707445063658 26/10/2017 00:00:00;1142,381108559882 27/10/2017 00:00:00;1150,049196457552 30/10/2017 00:00:00;1157,474581829803 31/10/2017 00:00:00;1165,359134142034 02/11/2017 00:00:00;1164,080026237804 03/11/2017 00:00:00;1172,430305017729 06/11/2017 00:00:00;1171,610364053479 07/11/2017 00:00:00;1172,554936044295 08/11/2017 00:00:00;1178,753689734028 09/11/2017 00:00:00;1174,273532305364 10/11/2017 00:00:00;1170,396851426388 13/11/2017 00:00:00;1170,278779927536 14/11/2017 00:00:00;1172,797638569713 15/11/2017 00:00:00;1171,761233190901 16/11/2017 00:00:00;1182,879632666135 17/11/2017 00:00:00;1178,189570350623 20/11/2017 00:00:00;1174,988520826190 21/11/2017 00:00:00;1181,016726795358 22/11/2017 00:00:00;1176,818629058397 23/11/2017 00:00:00;1179,954083305690 24/11/2017 00:00:00;1178,399475237471 27/11/2017 00:00:00;1180,367333551672 28/11/2017 00:00:00;1182,151525089881 29/11/2017 00:00:00;1174,798294522483 30/11/2017 00:00:00;1181,305346014774 01/12/2017 00:00:00;1176,254509674992 04/12/2017 00:00:00;1185,306657920316 05/12/2017 00:00:00;1198,097736962621 06/12/2017 00:00:00;1201,449655624477 07/12/2017 00:00:00;1207,392587733363 08/12/2017 00:00:00;1211,400459166619 11/12/2017 00:00:00;1209,091505411290 12/12/2017 00:00:00;1201,718596260751 13/12/2017 00:00:00;1195,795342735006 14/12/2017 00:00:00;1193,919317808801 15/12/2017 00:00:00;1202,138406034447 18/12/2017 00:00:00;1224,775336175471 19/12/2017 00:00:00;1227,543456870780 20/12/2017 00:00:00;1218,570022958024 21/12/2017 00:00:00;1218,688094456876 22/12/2017 00:00:00;1211,630042636609 27/12/2017 00:00:00;1219,147261396856 28/12/2017 00:00:00;1220,111511970814 29/12/2017 00:00:00;1221,613643817321 02/01/2018 00:00:00;1216,674319448676 03/01/2018 00:00:00;1228,894719579864 04/01/2018 00:00:00;1228,999672023288 05/01/2018 00:00:00;1236,005247621843 08/01/2018 00:00:00;1243,725811741224 09/01/2018 00:00:00;1243,332240078384 10/01/2018 00:00:00;1225,162348310596 11/01/2018 00:00:00;1210,764184978359 12/01/2018 00:00:00;1215,611675959008 15/01/2018 00:00:00;1211,695637913748 16/01/2018 00:00:00;1224,316169235489 17/01/2018 00:00:00;1227,254837651362 18/01/2018 00:00:00;1222,741882584128 19/01/2018 00:00:00;1229,229255493277 22/01/2018 00:00:00;1227,766480813054 23/01/2018 00:00:00;1234,890127910461 24/01/2018 00:00:00;1227,904230895048 25/01/2018 00:00:00;1217,855034437196 26/01/2018 00:00:00;1226,434896687111 29/01/2018 00:00:00;1215,611675959007 30/01/2018 00:00:00;1214,247294194494 31/01/2018 00:00:00;1223,817645129224 01/02/2018 00:00:00;1207,372909150219 02/02/2018 00:00:00;1191,872745162030 05/02/2018 00:00:00;1169,150541160724 06/02/2018 00:00:00;1144,244014430655 07/02/2018 00:00:00;1170,390291898671 08/02/2018 00:00:00;1144,860610035772 09/02/2018 00:00:00;1141,980977369324 12/02/2018 00:00:00;1152,541816988869 13/02/2018 00:00:00;1145,582158084312 14/02/2018 00:00:00;1150,724827812090 15/02/2018 00:00:00;1145,910134470012 16/02/2018 00:00:00;1166,290587077419 19/02/2018 00:00:00;1158,622499179749 20/02/2018 00:00:00;1162,905870776993 21/02/2018 00:00:00;1165,096753033470 22/02/2018 00:00:00;1166,277468021990 23/02/2018 00:00:00;1182,669727779284 26/02/2018 00:00:00;1181,869465398175 27/02/2018 00:00:00;1165,765824860298 28/02/2018 00:00:00;1162,066251229600 01/03/2018 00:00:00;1158,281403738621 02/03/2018 00:00:00;1151,079042308646 05/03/2018 00:00:00;1162,558215808150 06/03/2018 00:00:00;1162,466382420154 07/03/2018 00:00:00;1177,736962938353 08/03/2018 00:00:00;1194,496556247630 09/03/2018 00:00:00;1184,939324368328 12/03/2018 00:00:00;1184,447359789778 13/03/2018 00:00:00;1181,115119711064 14/03/2018 00:00:00;1184,808133814048 15/03/2018 00:00:00;1190,960970809782 16/03/2018 00:00:00;1184,237454902929 19/03/2018 00:00:00;1183,096097080693 20/03/2018 00:00:00;1187,556575926215 21/03/2018 00:00:00;1180,944571990500 22/03/2018 00:00:00;1180,787143325363 23/03/2018 00:00:00;1170,954411282073 26/03/2018 00:00:00;1164,270252541504 27/03/2018 00:00:00;1176,372581173839 28/03/2018 00:00:00;1186,631682518540 29/03/2018 00:00:00;1196,425057395546 03/04/2018 00:00:00;1199,016070842577 04/04/2018 00:00:00;1199,652345030835 05/04/2018 00:00:00;1204,703181370617 06/04/2018 00:00:00;1204,578550344051 09/04/2018 00:00:00;1205,011479173175 10/04/2018 00:00:00;1203,174811413255 11/04/2018 00:00:00;1198,438832403744 12/04/2018 00:00:00;1199,422761560845 13/04/2018 00:00:00;1210,114791734669 16/04/2018 00:00:00;1206,900623154808 17/04/2018 00:00:00;1217,658248605772 18/04/2018 00:00:00;1217,264676942932 19/04/2018 00:00:00;1212,535257461136 20/04/2018 00:00:00;1212,089209576584 23/04/2018 00:00:00;1209,071826828143 24/04/2018 00:00:00;1210,514922925223 25/04/2018 00:00:00;1208,638897999018 26/04/2018 00:00:00;1221,646441455886 27/04/2018 00:00:00;1229,511315184975 30/04/2018 00:00:00;1240,813381436202 02/05/2018 00:00:00;1241,685798622164 03/05/2018 00:00:00;1240,505083633644 04/05/2018 00:00:00;1242,072810757290 07/05/2018 00:00:00;1252,141685798285 09/05/2018 00:00:00;1252,587733682837 11/05/2018 00:00:00;1255,145949491298 14/05/2018 00:00:00;1252,836995735969 15/05/2018 00:00:00;1245,680550999992 16/05/2018 00:00:00;1238,845523122001 17/05/2018 00:00:00;1241,338143653322 18/05/2018 00:00:00;1244,296490652337 22/05/2018 00:00:00;1245,096753033445 23/05/2018 00:00:00;1240,308297802223 24/05/2018 00:00:00;1233,506067562802 25/05/2018 00:00:00;1244,867169563455 28/05/2018 00:00:00;1242,781239750402 29/05/2018 00:00:00;1231,564447359457 30/05/2018 00:00:00;1242,951787470966 31/05/2018 00:00:00;1247,792718923900 01/06/2018 00:00:00;1241,469334207601 04/06/2018 00:00:00;1255,874057067551 05/06/2018 00:00:00;1260,839619547051 06/06/2018 00:00:00;1262,676287306972 07/06/2018 00:00:00;1253,374877008516 08/06/2018 00:00:00;1257,369629386343 11/06/2018 00:00:00;1256,792390947511 12/06/2018 00:00:00;1258,838963594280 13/06/2018 00:00:00;1259,763857001954 14/06/2018 00:00:00;1266,382420465383 15/06/2018 00:00:00;1273,151853066234 18/06/2018 00:00:00;1265,897015414547 19/06/2018 00:00:00;1256,044604788114 20/06/2018 00:00:00;1264,394883568040 21/06/2018 00:00:00;1260,885536241048 22/06/2018 00:00:00;1269,491636601820 25/06/2018 00:00:00;1261,895703509005 26/06/2018 00:00:00;1257,802558215467 27/06/2018 00:00:00;1257,769760576897 28/06/2018 00:00:00;1252,784519514254 29/06/2018 00:00:00;1262,630370612973 02/07/2018 00:00:00;1259,717940307955 03/07/2018 00:00:00;1263,489668743507 04/07/2018 00:00:00;1267,595933092472 05/07/2018 00:00:00;1260,229583469647 06/07/2018 00:00:00;1269,111183994407 09/07/2018 00:00:00;1266,671039684798 10/07/2018 00:00:00;1271,321744834026 11/07/2018 00:00:00;1263,948835683487 12/07/2018 00:00:00;1262,499180058692 13/07/2018 00:00:00;1266,133158412249 16/07/2018 00:00:00;1266,920301737930 17/07/2018 00:00:00;1267,727123646752 18/07/2018 00:00:00;1272,758281403392 19/07/2018 00:00:00;1268,468350278434 20/07/2018 00:00:00;1267,340111511626 23/07/2018 00:00:00;1260,924893407331 24/07/2018 00:00:00;1264,230895375188 25/07/2018 00:00:00;1272,312233518839 26/07/2018 00:00:00;1278,779927844846 27/07/2018 00:00:00;1280,223023941927 30/07/2018 00:00:00;1274,850770744158 31/07/2018 00:00:00;1273,283043620512 01/08/2018 00:00:00;1267,090849458493 02/08/2018 00:00:00;1272,003935716281 03/08/2018 00:00:00;1284,440800262030 06/08/2018 00:00:00;1280,387012134776 07/08/2018 00:00:00;1274,332568054752 08/08/2018 00:00:00;1274,988520826152 09/08/2018 00:00:00;1279,862249917656 10/08/2018 00:00:00;1274,975401770724 13/08/2018 00:00:00;1276,149557231530 14/08/2018 00:00:00;1267,740242702179 16/08/2018 00:00:00;1277,028533945207 17/08/2018 00:00:00;1277,914070186597 20/08/2018 00:00:00;1278,930796982267 21/08/2018 00:00:00;1280,714988520476 22/08/2018 00:00:00;1290,396851426344 23/08/2018 00:00:00;1296,989176778917 24/08/2018 00:00:00;1294,522794358452 27/08/2018 00:00:00;1303,758609379767 28/08/2018 00:00:00;1306,605444407645 29/08/2018 00:00:00;1315,493604460118 30/08/2018 00:00:00;1303,424073466353 31/08/2018 00:00:00;1298,215808461435 03/09/2018 00:00:00;1286,434896687086 04/09/2018 00:00:00;1284,230895375181 05/09/2018 00:00:00;1284,224335847467 06/09/2018 00:00:00;1278,261725155438 07/09/2018 00:00:00;1278,163332239728 10/09/2018 00:00:00;1275,775664151831 11/09/2018 00:00:00;1275,591997375839 12/09/2018 00:00:00;1284,014430960618 13/09/2018 00:00:00;1277,959986880594 14/09/2018 00:00:00;1274,831092161014 17/09/2018 00:00:00;1274,011151196764 18/09/2018 00:00:00;1278,871761232840 19/09/2018 00:00:00;1267,392587733335 20/09/2018 00:00:00;1268,999672023266 21/09/2018 00:00:00;1264,014430960623 24/09/2018 00:00:00;1260,026238110510 25/09/2018 00:00:00;1254,739258773023 26/09/2018 00:00:00;1258,556903902573 27/09/2018 00:00:00;1259,239094784829 28/09/2018 00:00:00;1256,484093144948 01/10/2018 00:00:00;1256,346343062954 02/10/2018 00:00:00;1242,171203672994 03/10/2018 00:00:00;1242,945227943246 04/10/2018 00:00:00;1216,477533617245 05/10/2018 00:00:00;1212,364709740565 08/10/2018 00:00:00;1211,885864217443 09/10/2018 00:00:00;1221,712036733019 10/10/2018 00:00:00;1202,859954082975 11/10/2018 00:00:00;1182,492620530996 12/10/2018 00:00:00;1170,022958346676 15/10/2018 00:00:00;1166,703837323391 16/10/2018 00:00:00;1196,962938668086 17/10/2018 00:00:00;1216,864545752370 18/10/2018 00:00:00;1221,646441455878 19/10/2018 00:00:00;1221,633322400450 22/10/2018 00:00:00;1220,150869137085 23/10/2018 00:00:00;1195,841259428991 24/10/2018 00:00:00;1194,844211216462 25/10/2018 00:00:00;1202,486061003276 26/10/2018 00:00:00;1200,144309609377 29/10/2018 00:00:00;1199,632666447684 30/10/2018 00:00:00;1202,978025581826 31/10/2018 00:00:00;1206,625122990811 02/11/2018 00:00:00;1204,211216792058 05/11/2018 00:00:00;1196,608724171529 06/11/2018 00:00:00;1204,873729091172 07/11/2018 00:00:00;1222,899311249252 08/11/2018 00:00:00;1224,453919317470 09/11/2018 00:00:00;1227,930469005892 12/11/2018 00:00:00;1223,365037716946 13/11/2018 00:00:00;1226,231551327965 14/11/2018 00:00:00;1230,508363397495 15/11/2018 00:00:00;1215,447687766144 16/11/2018 00:00:00;1209,727779599534 19/11/2018 00:00:00;1200,485405050504 20/11/2018 00:00:00;1180,544440799935 21/11/2018 00:00:00;1193,801246309935 22/11/2018 00:00:00;1187,740242702196 23/11/2018 00:00:00;1196,641521810098 26/11/2018 00:00:00;1202,984585109539 27/11/2018 00:00:00;1208,724171859291 28/11/2018 00:00:00;1208,363397835021 29/11/2018 00:00:00;1205,044276811735 30/11/2018 00:00:00;1195,113151852735 03/12/2018 00:00:00;1180,282059691375 04/12/2018 00:00:00;1173,374877008530 05/12/2018 00:00:00;1176,254509674977 06/12/2018 00:00:00;1166,848146933097 07/12/2018 00:00:00;1176,366021646115 10/12/2018 00:00:00;1167,340111511647 11/12/2018 00:00:00;1164,860610035754 12/12/2018 00:00:00;1181,029845850771 13/12/2018 00:00:00;1174,247294194492 14/12/2018 00:00:00;1174,680223023616 17/12/2018 00:00:00;1162,256477533294 18/12/2018 00:00:00;1153,735651032805 19/12/2018 00:00:00;1162,125286979014 20/12/2018 00:00:00;1151,328304361766 21/12/2018 00:00:00;1144,171859625789 24/12/2018 00:00:00;1139,442440143993 27/12/2018 00:00:00;1111,885864217467 28/12/2018 00:00:00;1116,221712036423 31/12/2018 00:00:00;1123,896359461806 02/01/2019 00:00:00;1118,661856346032 03/01/2019 00:00:00;1121,816989176467 04/01/2019 00:00:00;1137,966546408342 07/01/2019 00:00:00;1140,675631354225 08/01/2019 00:00:00;1157,999344046906 09/01/2019 00:00:00;1157,258117415224 10/01/2019 00:00:00;1154,758937356189 11/01/2019 00:00:00;1168,002623810760 14/01/2019 00:00:00;1165,116431616599 15/01/2019 00:00:00;1164,919645785179 16/01/2019 00:00:00;1173,998032141358 17/01/2019 00:00:00;1176,589045588389 18/01/2019 00:00:00;1188,291243030170 21/01/2019 00:00:00;1192,299114463426 22/01/2019 00:00:00;1189,117743522135 23/01/2019 00:00:00;1200,629714660209 24/01/2019 00:00:00;1203,128894719244 25/01/2019 00:00:00;1211,964578550006 28/01/2019 00:00:00;1219,088225647413 29/01/2019 00:00:00;1233,617579533929 30/01/2019 00:00:00;1243,371597244651 31/01/2019 00:00:00;1236,569367005230 01/02/2019 00:00:00;1235,637914069842 04/02/2019 00:00:00;1238,176451295161 05/02/2019 00:00:00;1238,865201705131 06/02/2019 00:00:00;1238,622499179713 07/02/2019 00:00:00;1237,277795998342 08/02/2019 00:00:00;1226,270908494246 11/02/2019 00:00:00;1234,194817972761 12/02/2019 00:00:00;1229,557231878961 13/02/2019 00:00:00;1223,712692685784 14/02/2019 00:00:00;1220,603476549347 15/02/2019 00:00:00;1220,806821908481 18/02/2019 00:00:00;1225,864217775977 19/02/2019 00:00:00;1223,030501803528 20/02/2019 00:00:00;1216,261069202677 21/02/2019 00:00:00;1219,914726139376 22/02/2019 00:00:00;1217,172843554923 25/02/2019 00:00:00;1212,102328631999 26/02/2019 00:00:00;1216,293866841247 27/02/2019 00:00:00;1209,904886847808 28/02/2019 00:00:00;1212,338471629703 01/03/2019 00:00:00;1212,253197769421 04/03/2019 00:00:00;1211,636602164304 05/03/2019 00:00:00;1216,772712364369 06/03/2019 00:00:00;1211,813709412582 07/03/2019 00:00:00;1224,867169563448 08/03/2019 00:00:00;1240,118071498504 11/03/2019 00:00:00;1243,745490324348 12/03/2019 00:00:00;1247,681206952749 13/03/2019 00:00:00;1249,839291570656 14/03/2019 00:00:00;1263,161692357796 15/03/2019 00:00:00;1261,790751065569 18/03/2019 00:00:00;1266,690718267929 19/03/2019 00:00:00;1270,127910790066 20/03/2019 00:00:00;1263,437192521784 21/03/2019 00:00:00;1271,866185634277 22/03/2019 00:00:00;1268,855362413550 25/03/2019 00:00:00;1265,103312561140 26/03/2019 00:00:00;1274,824532633292 27/03/2019 00:00:00;1274,162020334178 28/03/2019 00:00:00;1268,219088225291 29/03/2019 00:00:00;1269,767136765796 01/04/2019 00:00:00;1273,840603476191 02/04/2019 00:00:00;1278,281403738571 03/04/2019 00:00:00;1286,874385043915 04/04/2019 00:00:00;1280,268940635914 05/04/2019 00:00:00;1273,571662839917 08/04/2019 00:00:00;1257,953427352876 09/04/2019 00:00:00;1246,080682190531 10/04/2019 00:00:00;1263,843883240051 11/04/2019 00:00:00;1266,762873072782 12/04/2019 00:00:00;1258,793046900269 15/04/2019 00:00:00;1254,929485076721 16/04/2019 00:00:00;1259,153820924539 17/04/2019 00:00:00;1249,865529681511 18/04/2019 00:00:00;1252,436864545400 23/04/2019 00:00:00;1255,467366349269 24/04/2019 00:00:00;1273,460150868779 25/04/2019 00:00:00;1264,145621514895 26/04/2019 00:00:00;1261,784191537854 29/04/2019 00:00:00;1261,803870120996 30/04/2019 00:00:00;1259,724499835657 02/05/2019 00:00:00;1268,986552967828 03/05/2019 00:00:00;1263,706133158056 06/05/2019 00:00:00;1261,075762544741 07/05/2019 00:00:00;1276,280747785799 09/05/2019 00:00:00;1272,738602820238 10/05/2019 00:00:00;1279,960642833355 13/05/2019 00:00:00;1278,471630042276 14/05/2019 00:00:00;1276,320104952083 15/05/2019 00:00:00;1286,703837323349 16/05/2019 00:00:00;1293,768448671330 17/05/2019 00:00:00;1285,988848802523 20/05/2019 00:00:00;1283,883240406328 21/05/2019 00:00:00;1292,299114463394 22/05/2019 00:00:00;1281,902263036699 23/05/2019 00:00:00;1271,564447359431 24/05/2019 00:00:00;1286,959658904195 27/05/2019 00:00:00;1288,927517218396 28/05/2019 00:00:00;1278,583142013413 29/05/2019 00:00:00;1272,371269268253 31/05/2019 00:00:00;1273,912758281043 03/06/2019 00:00:00;1277,356510330895 04/06/2019 00:00:00;1277,389307969465 05/06/2019 00:00:00;1290,252541816624 06/06/2019 00:00:00;1262,905870776947 07/06/2019 00:00:00;1254,817973105581 11/06/2019 00:00:00;1263,069858969797 12/06/2019 00:00:00;1259,573630698233 13/06/2019 00:00:00;1270,547720563760 14/06/2019 00:00:00;1267,982945227584 17/06/2019 00:00:00;1270,915054115744 18/06/2019 00:00:00;1274,378484748737 19/06/2019 00:00:00;1260,714988520469 20/06/2019 00:00:00;1247,714004591316 21/06/2019 00:00:00;1243,574942603780 24/06/2019 00:00:00;1237,133486388629 25/06/2019 00:00:00;1235,159068546714 26/06/2019 00:00:00;1217,946867825171 27/06/2019 00:00:00;1208,579862249575 28/06/2019 00:00:00;1227,294194817625 01/07/2019 00:00:00;1238,255165627723 02/07/2019 00:00:00;1242,440144309257 03/07/2019 00:00:00;1263,378156772354 04/07/2019 00:00:00;1275,729747457821 05/07/2019 00:00:00;1266,395539520795 08/07/2019 00:00:00;1270,278779927485 09/07/2019 00:00:00;1279,422761560804 10/07/2019 00:00:00;1269,117743522106 11/07/2019 00:00:00;1263,955395211186 12/07/2019 00:00:00;1265,057395867138 15/07/2019 00:00:00;1265,601836667400 16/07/2019 00:00:00;1253,755329615911 17/07/2019 00:00:00;1259,317809117386 18/07/2019 00:00:00;1259,422761560810 19/07/2019 00:00:00;1264,814693341720 22/07/2019 00:00:00;1260,098392915352 23/07/2019 00:00:00;1265,752705804822 24/07/2019 00:00:00;1273,283043620497 25/07/2019 00:00:00;1271,544768776286 26/07/2019 00:00:00;1264,467038372877 29/07/2019 00:00:00;1276,287307313510 30/07/2019 00:00:00;1263,843883240047 31/07/2019 00:00:00;1252,358150212828 01/08/2019 00:00:00;1263,286323384357 02/08/2019 00:00:00;1265,982289274812 05/08/2019 00:00:00;1249,183338799251 06/08/2019 00:00:00;1242,420465726114 07/08/2019 00:00:00;1248,993112495544 08/08/2019 00:00:00;1253,125614955366 09/08/2019 00:00:00;1256,398819284653 12/08/2019 00:00:00;1255,237782879275 13/08/2019 00:00:00;1244,788455230868 14/08/2019 00:00:00;1239,868809445366 16/08/2019 00:00:00;1251,511971137721 19/08/2019 00:00:00;1259,127582813678 20/08/2019 00:00:00;1242,748442111813 21/08/2019 00:00:00;1254,693342079012 22/08/2019 00:00:00;1250,646113479473 23/08/2019 00:00:00;1251,728435552283 26/08/2019 00:00:00;1248,586421777276 27/08/2019 00:00:00;1260,032797638210 28/08/2019 00:00:00;1256,884224335489 29/08/2019 00:00:00;1248,389635945855 30/08/2019 00:00:00;1276,530009838927 02/09/2019 00:00:00;1267,654968841881 03/09/2019 00:00:00;1262,689406362381 04/09/2019 00:00:00;1264,867169563430 05/09/2019 00:00:00;1259,370285339096 06/09/2019 00:00:00;1256,910462446345 09/09/2019 00:00:00;1244,663824204301 10/09/2019 00:00:00;1246,546408658220 11/09/2019 00:00:00;1255,815021318106 12/09/2019 00:00:00;1249,845851098363 13/09/2019 00:00:00;1252,095769104266 16/09/2019 00:00:00;1243,214168579506 17/09/2019 00:00:00;1260,741226631322 18/09/2019 00:00:00;1273,132174483073 19/09/2019 00:00:00;1280,406690717902 20/09/2019 00:00:00;1285,890455886808 23/09/2019 00:00:00;1279,560511642795 24/09/2019 00:00:00;1280,964250573592 25/09/2019 00:00:00;1283,043620858931 26/09/2019 00:00:00;1302,984585109499 27/09/2019 00:00:00;1301,036405378440 30/09/2019 00:00:00;1309,445719907791 01/10/2019 00:00:00;1305,077074450265 02/10/2019 00:00:00;1286,198753689366 03/10/2019 00:00:00;1288,711052803829 04/10/2019 00:00:00;1304,263693013729 07/10/2019 00:00:00;1311,571006887128 08/10/2019 00:00:00;1306,887504099330 09/10/2019 00:00:00;1316,759593308904 10/10/2019 00:00:00;1315,998688094080 11/10/2019 00:00:00;1322,525418169512 14/10/2019 00:00:00;1322,597572974366 15/10/2019 00:00:00;1336,333224007488 16/10/2019 00:00:00;1336,969498195746 17/10/2019 00:00:00;1346,224991800204 18/10/2019 00:00:00;1342,433584781510 21/10/2019 00:00:00;1336,693998031758 22/10/2019 00:00:00;1341,593965234118 23/10/2019 00:00:00;1345,503443751663 24/10/2019 00:00:00;1335,985569038645 25/10/2019 00:00:00;1334,653984912703 28/10/2019 00:00:00;1335,237782879249 29/10/2019 00:00:00;1339,567071170491 30/10/2019 00:00:00;1348,481469333820 31/10/2019 00:00:00;1351,905542800529 04/11/2019 00:00:00;1357,572974745428 05/11/2019 00:00:00;1353,584781895314 06/11/2019 00:00:00;1357,113807805447 07/11/2019 00:00:00;1351,020006559139 08/11/2019 00:00:00;1346,638242046185 12/11/2019 00:00:00;1343,299442439757 13/11/2019 00:00:00;1348,770088553236 14/11/2019 00:00:00;1356,693998031751 15/11/2019 00:00:00;1358,615939651954 18/11/2019 00:00:00;1377,081010166871 19/11/2019 00:00:00;1378,222367989107 20/11/2019 00:00:00;1363,483109215743 21/11/2019 00:00:00;1351,944899966813 22/11/2019 00:00:00;1350,049196457466 25/11/2019 00:00:00;1354,378484748707 26/11/2019 00:00:00;1368,474909806099 27/11/2019 00:00:00;1367,064611347588 28/11/2019 00:00:00;1367,471302065857 29/11/2019 00:00:00;1366,375860937618 02/12/2019 00:00:00;1351,006887503710 03/12/2019 00:00:00;1350,088553623749 04/12/2019 00:00:00;1350,606756313155 05/12/2019 00:00:00;1349,012791078653 06/12/2019 00:00:00;1360,885536240997 09/12/2019 00:00:00;1361,666120038964 10/12/2019 00:00:00;1367,628730730992 11/12/2019 00:00:00;1358,399475237390 12/12/2019 00:00:00;1344,663824204268 13/12/2019 00:00:00;1344,932764840542 16/12/2019 00:00:00;1356,320104952051 17/12/2019 00:00:00;1355,336175794950 18/12/2019 00:00:00;1359,599868809052 19/12/2019 00:00:00;1366,244670383337 20/12/2019 00:00:00;1372,364709740501 23/12/2019 00:00:00;1374,411282387270 24/12/2019 00:00:00;1376,418497867755 27/12/2019 00:00:00;1389,373565102910 30/12/2019 00:00:00;1382,617251557487 31/12/2019 00:00:00;1382,951787470901 02/01/2020 00:00:00;1390,993768448269 03/01/2020 00:00:00;1400,209904886442 06/01/2020 00:00:00;1389,098064938922 07/01/2020 00:00:00;1393,309281731311 08/01/2020 00:00:00;1383,089537552895 09/01/2020 00:00:00;1384,014430960569 10/01/2020 00:00:00;1383,155132830035 13/01/2020 00:00:00;1389,216136437773 14/01/2020 00:00:00;1392,515578877917 15/01/2020 00:00:00;1395,618235486640 16/01/2020 00:00:00;1406,080682190474 17/01/2020 00:00:00;1409,721220071746 20/01/2020 00:00:00;1410,403410954002 21/01/2020 00:00:00;1413,670055755575 22/01/2020 00:00:00;1417,487700885125 23/01/2020 00:00:00;1417,297474581418 24/01/2020 00:00:00;1431,492292554520 27/01/2020 00:00:00;1409,563791406609 28/01/2020 00:00:00;1415,329616267217 29/01/2020 00:00:00;1430,245982288859 30/01/2020 00:00:00;1424,788455230809 31/01/2020 00:00:00;1427,012135125856 03/02/2020 00:00:00;1427,477861593550 04/02/2020 00:00:00;1431,485733026806 05/02/2020 00:00:00;1432,010495243926 06/02/2020 00:00:00;1442,899311249170 07/02/2020 00:00:00;1444,132502459402 10/02/2020 00:00:00;1454,549032469239 11/02/2020 00:00:00;1465,752705804755 12/02/2020 00:00:00;1463,561823548278 13/02/2020 00:00:00;1468,861921941192 14/02/2020 00:00:00;1491,708756969063 17/02/2020 00:00:00;1487,261397178970 18/02/2020 00:00:00;1492,135126270473 19/02/2020 00:00:00;1502,420465726030 20/02/2020 00:00:00;1492,981305345580 21/02/2020 00:00:00;1493,761889143546 24/02/2020 00:00:00;1464,781895703082 25/02/2020 00:00:00;1439,685142669308 26/02/2020 00:00:00;1432,089209576492 27/02/2020 00:00:00;1388,881600524357 28/02/2020 00:00:00;1336,693998031751 02/03/2020 00:00:00;1345,378812725091 03/03/2020 00:00:00;1375,106592324951 04/03/2020 00:00:00;1400,144309609299 05/03/2020 00:00:00;1384,965562479097 06/03/2020 00:00:00;1349,288291242636 09/03/2020 00:00:00;1277,481141357449 10/03/2020 00:00:00;1239,193178090815 11/03/2020 00:00:00;1227,281075762186 12/03/2020 00:00:00;1086,388979993123 13/03/2020 00:00:00;1069,045588717300 16/03/2020 00:00:00;963,719252213559 17/03/2020 00:00:00;920,524762216851 18/03/2020 00:00:00;882,781239750480 19/03/2020 00:00:00;921,921941619933 20/03/2020 00:00:00;986,336503771440 23/03/2020 00:00:00;945,424729419205 24/03/2020 00:00:00;1032,377828796024 25/03/2020 00:00:00;1047,740242702219 26/03/2020 00:00:00;1067,635290258789 27/03/2020 00:00:00;1032,561495572016 30/03/2020 00:00:00;1043,581502131541 31/03/2020 00:00:00;1061,429977041342 01/04/2020 00:00:00;1033,643817644827 02/04/2020 00:00:00;1047,609052147938 03/04/2020 00:00:00;1035,690390291595 06/04/2020 00:00:00;1062,558215808150 07/04/2020 00:00:00;1080,072154804537 08/04/2020 00:00:00;1085,555919973443 09/04/2020 00:00:00;1114,627746801903 14/04/2020 00:00:00;1086,474253853404 15/04/2020 00:00:00;1065,431288946883 16/04/2020 00:00:00;1060,846179074795 17/04/2020 00:00:00;1079,639225975413 20/04/2020 00:00:00;1071,905542800603 21/04/2020 00:00:00;1053,014102984276 22/04/2020 00:00:00;1059,442440143998 23/04/2020 00:00:00;1068,507707444750 24/04/2020 00:00:00;1060,741226631371 27/04/2020 00:00:00;1068,960314857016 28/04/2020 00:00:00;1077,081010166951 29/04/2020 00:00:00;1099,540833059696 30/04/2020 00:00:00;1096,923581501809 04/05/2020 00:00:00;1059,206297146294 05/05/2020 00:00:00;1084,834371924902 06/05/2020 00:00:00;1075,014758937040 07/05/2020 00:00:00;1094,430960970488 11/05/2020 00:00:00;1095,250901934738 12/05/2020 00:00:00;1079,612987864556 13/05/2020 00:00:00;1065,083633978040 14/05/2020 00:00:00;1052,941948179421 15/05/2020 00:00:00;1053,558543784537 18/05/2020 00:00:00;1079,429321088563 19/05/2020 00:00:00;1073,670055755669 20/05/2020 00:00:00;1066,677599212542 22/05/2020 00:00:00;1069,878648736975 25/05/2020 00:00:00;1095,060675631032 26/05/2020 00:00:00;1106,520170547394 27/05/2020 00:00:00;1111,597244998032 28/05/2020 00:00:00;1133,132174483103 29/05/2020 00:00:00;1124,198097736631 02/06/2020 00:00:00;1176,962938668068 03/06/2020 00:00:00;1207,012135125915 04/06/2020 00:00:00;1216,221712036374 05/06/2020 00:00:00;1241,082322072444 08/06/2020 00:00:00;1224,913086257428 09/06/2020 00:00:00;1199,829452279082 10/06/2020 00:00:00;1187,976385699879 11/06/2020 00:00:00;1154,765496883883 12/06/2020 00:00:00;1169,052148244981 15/06/2020 00:00:00;1173,000983928810 16/06/2020 00:00:00;1190,200065594925 17/06/2020 00:00:00;1190,718268284331 18/06/2020 00:00:00;1194,713020662159 19/06/2020 00:00:00;1176,871105280072 22/06/2020 00:00:00;1172,902591013100 23/06/2020 00:00:00;1174,693342079023 24/06/2020 00:00:00;1145,155788782869 25/06/2020 00:00:00;1144,893407674309 26/06/2020 00:00:00;1149,583469989821 29/06/2020 00:00:00;1141,961298786149 30/06/2020 00:00:00;1148,474909806154 01/07/2020 00:00:00;1158,996392259414 02/07/2020 00:00:00;1175,926533289255 03/07/2020 00:00:00;1174,549032469314 06/07/2020 00:00:00;1192,935388651664 07/07/2020 00:00:00;1174,975401770724 08/07/2020 00:00:00;1171,905542800571 09/07/2020 00:00:00;1159,960642833372 10/07/2020 00:00:00;1170,751065922906 13/07/2020 00:00:00;1172,463102656261 15/07/2020 00:00:00;1162,354870448983 16/07/2020 00:00:00;1151,551328304020 17/07/2020 00:00:00;1146,684158740230 20/07/2020 00:00:00;1157,612331911759 21/07/2020 00:00:00;1169,157100688403 22/07/2020 00:00:00;1172,509019350259 23/07/2020 00:00:00;1156,693998031798 24/07/2020 00:00:00;1148,265004919305 27/07/2020 00:00:00;1129,950803541809 28/07/2020 00:00:00;1150,593637257776 29/07/2020 00:00:00;1172,423745489976 30/07/2020 00:00:00;1152,830436208250 31/07/2020 00:00:00;1158,222367989161 03/08/2020 00:00:00;1158,465070514579 04/08/2020 00:00:00;1172,226959658556 05/08/2020 00:00:00;1190,528041980623 06/08/2020 00:00:00;1189,183338799253 07/08/2020 00:00:00;1197,415546080326 10/08/2020 00:00:00;1201,325024597872 11/08/2020 00:00:00;1203,515906854348 12/08/2020 00:00:00;1205,332896031127 13/08/2020 00:00:00;1201,246310265303 14/08/2020 00:00:00;1192,495900294824 17/08/2020 00:00:00;1189,098064938970 18/08/2020 00:00:00;1173,722531977348 19/08/2020 00:00:00;1170,193506067215 20/08/2020 00:00:00;1197,953427352874 21/08/2020 00:00:00;1199,048868481112 24/08/2020 00:00:00;1202,295834699543 25/08/2020 00:00:00;1192,712364709385 26/08/2020 00:00:00;1211,662840275139 27/08/2020 00:00:00;1197,389307969469 28/08/2020 00:00:00;1201,771072482423 31/08/2020 00:00:00;1194,096425057040 01/09/2020 00:00:00;1197,861593964877 02/09/2020 00:00:00;1210,954411282026 03/09/2020 00:00:00;1206,907182682487 04/09/2020 00:00:00;1166,933420793355 07/09/2020 00:00:00;1187,097408986199 08/09/2020 00:00:00;1180,800262380756 09/09/2020 00:00:00;1198,346999015713 10/09/2020 00:00:00;1196,530009838934 11/09/2020 00:00:00;1188,822564774981 14/09/2020 00:00:00;1189,799934404367 15/09/2020 00:00:00;1195,854378484392 16/09/2020 00:00:00;1209,052148244965 17/09/2020 00:00:00;1200,898655296460 18/09/2020 00:00:00;1185,044276811715 21/09/2020 00:00:00;1147,910790422746 22/09/2020 00:00:00;1150,547720563775 23/09/2020 00:00:00;1136,661200393232 24/09/2020 00:00:00;1136,313545424389 25/09/2020 00:00:00;1129,931124958665 28/09/2020 00:00:00;1153,702853394210 29/09/2020 00:00:00;1141,456215152167 30/09/2020 00:00:00;1159,376844866822 01/10/2020 00:00:00;1166,835027877643 02/10/2020 00:00:00;1167,064611347633 05/10/2020 00:00:00;1178,281403738578 06/10/2020 00:00:00;1183,811085601482 07/10/2020 00:00:00;1169,058707772690 08/10/2020 00:00:00;1178,714332567702 09/10/2020 00:00:00;1177,782879632313 12/10/2020 00:00:00;1185,588717611976 13/10/2020 00:00:00;1175,336175794990 14/10/2020 00:00:00;1170,495244342056 15/10/2020 00:00:00;1164,545752705456 16/10/2020 00:00:00;1144,709740898312 19/10/2020 00:00:00;1150,816661200048 20/10/2020 00:00:00;1154,981961298440 21/10/2020 00:00:00;1133,584781895363 22/10/2020 00:00:00;1133,020662511959 23/10/2020 00:00:00;1133,381436536229 26/10/2020 00:00:00;1116,792390947516 27/10/2020 00:00:00;1103,725811741223 28/10/2020 00:00:00;1066,592325352254 29/10/2020 00:00:00;1082,899311249264 30/10/2020 00:00:00;1090,213184650377 02/11/2020 00:00:00;1101,941620203014 03/11/2020 00:00:00;1117,769760576902 04/11/2020 00:00:00;1142,525418169548 05/11/2020 00:00:00;1150,764184978335 06/11/2020 00:00:00;1148,041980977024 09/11/2020 00:00:00;1180,196785831065 10/11/2020 00:00:00;1196,398819284651 12/11/2020 00:00:00;1214,575270580152 13/11/2020 00:00:00;1207,031813709049 16/11/2020 00:00:00;1220,150869137054 17/11/2020 00:00:00;1218,123975073427 18/11/2020 00:00:00;1227,700885535871 19/11/2020 00:00:00;1225,385372252828 20/11/2020 00:00:00;1221,869465398123 23/11/2020 00:00:00;1212,771400458801 24/11/2020 00:00:00;1214,378484748732 25/11/2020 00:00:00;1224,434240734298 26/11/2020 00:00:00;1228,547064610977 27/11/2020 00:00:00;1223,266644801205 30/11/2020 00:00:00;1218,104296490285 01/12/2020 00:00:00;1224,453919317439 02/12/2020 00:00:00;1215,795342734956 03/12/2020 00:00:00;1220,675631354174 04/12/2020 00:00:00;1229,858970153778 07/12/2020 00:00:00;1228,756969497825 08/12/2020 00:00:00;1230,770744506024 09/12/2020 00:00:00;1222,735323056370 10/12/2020 00:00:00;1225,359134141971 11/12/2020 00:00:00;1229,281731714945 14/12/2020 00:00:00;1227,241718595890 15/12/2020 00:00:00;1228,422433584410 16/12/2020 00:00:00;1240,039357165909 17/12/2020 00:00:00;1248,612659888110 18/12/2020 00:00:00;1230,278779927473 21/12/2020 00:00:00;1209,832732042927 22/12/2020 00:00:00;1222,755001639512 23/12/2020 00:00:00;1243,187930468630 24/12/2020 00:00:00;1245,346015086537 28/12/2020 00:00:00;1250,659232534879 29/12/2020 00:00:00;1264,198097736580 30/12/2020 00:00:00;1261,010167267575 31/12/2020 00:00:00;1257,999344046847 04/01/2021 00:00:00;1249,137422105230 05/01/2021 00:00:00;1255,723187930088 06/01/2021 00:00:00;1240,459166939604 07/01/2021 00:00:00;1234,968842242984 08/01/2021 00:00:00;1235,257461462400 11/01/2021 00:00:00;1230,665792062598 12/01/2021 00:00:00;1223,870121350891 13/01/2021 00:00:00;1232,358150212811 14/01/2021 00:00:00;1248,074778615561 15/01/2021 00:00:00;1236,261069202642 18/01/2021 00:00:00;1236,241390619500 19/01/2021 00:00:00;1232,915710068501 20/01/2021 00:00:00;1239,508035421073 21/01/2021 00:00:00;1213,958674975033 22/01/2021 00:00:00;1218,510987208551 25/01/2021 00:00:00;1211,846507051124 26/01/2021 00:00:00;1228,481469333835 27/01/2021 00:00:00;1246,867825516184 28/01/2021 00:00:00;1240,059035749049 29/01/2021 00:00:00;1235,211544768401 01/02/2021 00:00:00;1243,614299770038 02/02/2021 00:00:00;1251,898983272824 03/02/2021 00:00:00;1244,650705148851 04/02/2021 00:00:00;1240,131190553903 05/02/2021 00:00:00;1235,887176122943 08/02/2021 00:00:00;1226,100360773651 09/02/2021 00:00:00;1231,354542472567 10/02/2021 00:00:00;1230,639553951741 11/02/2021 00:00:00;1220,938012462731 12/02/2021 00:00:00;1219,612987864502 15/02/2021 00:00:00;1222,085929812681 16/02/2021 00:00:00;1213,230567398778 17/02/2021 00:00:00;1214,929485076704 18/02/2021 00:00:00;1199,658904558506 19/02/2021 00:00:00;1190,619875368611 22/02/2021 00:00:00;1195,145949491272 23/02/2021 00:00:00;1204,322728763162 24/02/2021 00:00:00;1204,040669071460 25/02/2021 00:00:00;1212,909150540791 26/02/2021 00:00:00;1202,827156444369 01/03/2021 00:00:00;1220,177107247906 02/03/2021 00:00:00;1216,556247949776 03/03/2021 00:00:00;1205,903574942236 04/03/2021 00:00:00;1217,218760248891 05/03/2021 00:00:00;1199,403082977659 08/03/2021 00:00:00;1222,394227615238 09/03/2021 00:00:00;1219,724499835639 10/03/2021 00:00:00;1227,340111511596 11/03/2021 00:00:00;1236,825188586044 12/03/2021 00:00:00;1232,089209576534 15/03/2021 00:00:00;1231,033125614580 16/03/2021 00:00:00;1248,363397834974 17/03/2021 00:00:00;1235,296818628681 18/03/2021 00:00:00;1224,644145621141 19/03/2021 00:00:00;1232,023614299394 22/03/2021 00:00:00;1221,121679238721 23/03/2021 00:00:00;1231,964578549967 24/03/2021 00:00:00;1233,427353230190 25/03/2021 00:00:00;1212,745162347940 26/03/2021 00:00:00;1225,588717611957 29/03/2021 00:00:00;1218,386356181982 30/03/2021 00:00:00;1229,970482124910 31/03/2021 00:00:00;1224,729419481422 01/04/2021 00:00:00;1243,076418497487 06/04/2021 00:00:00;1249,826172515196 07/04/2021 00:00:00;1262,722204000925 08/04/2021 00:00:00;1268,547064610959 09/04/2021 00:00:00;1260,741226631296 12/04/2021 00:00:00;1253,978353558159 13/04/2021 00:00:00;1266,106920301350 14/04/2021 00:00:00;1273,178091177045 15/04/2021 00:00:00;1278,117415545689 16/04/2021 00:00:00;1284,617907510265 19/04/2021 00:00:00;1293,335519842174 20/04/2021 00:00:00;1296,431616923184 21/04/2021 00:00:00;1279,075106591933 22/04/2021 00:00:00;1291,400459166543 23/04/2021 00:00:00;1277,572974745426 26/04/2021 00:00:00;1292,810757625054 27/04/2021 00:00:00;1297,179403082579 28/04/2021 00:00:00;1298,399475237384 29/04/2021 00:00:00;1294,299770416132 30/04/2021 00:00:00;1286,277468021907 03/05/2021 00:00:00;1298,517546736236 04/05/2021 00:00:00;1290,934732698849 05/05/2021 00:00:00;1286,493932436469 06/05/2021 00:00:00;1283,555264020596 07/05/2021 00:00:00;1292,062971465657 10/05/2021 00:00:00;1309,314529353484 11/05/2021 00:00:00;1289,117743522070 12/05/2021 00:00:00;1283,089537552901 14/05/2021 00:00:00;1292,345031157359 17/05/2021 00:00:00;1291,026566086844 18/05/2021 00:00:00;1301,587405706388 19/05/2021 00:00:00;1294,627746801832 20/05/2021 00:00:00;1301,790751065522 21/05/2021 00:00:00;1302,610692029773 25/05/2021 00:00:00;1327,714004591260 26/05/2021 00:00:00;1336,726795670300 27/05/2021 00:00:00;1348,442112167508 28/05/2021 00:00:00;1356,431616923163 31/05/2021 00:00:00;1350,324696621427 01/06/2021 00:00:00;1362,217120366913 02/06/2021 00:00:00;1367,077730402989 03/06/2021 00:00:00;1359,940964250154 04/06/2021 00:00:00;1367,097408986131 07/06/2021 00:00:00;1380,754345686684 08/06/2021 00:00:00;1397,107248277693 09/06/2021 00:00:00;1409,852410626000 10/06/2021 00:00:00;1401,941620202912 11/06/2021 00:00:00;1398,609380124199 14/06/2021 00:00:00;1407,877992784084 15/06/2021 00:00:00;1403,791407018261 16/06/2021 00:00:00;1400,583797966114 17/06/2021 00:00:00;1391,557887831646 18/06/2021 00:00:00;1387,504099704392 21/06/2021 00:00:00;1390,941292226530 22/06/2021 00:00:00;1399,219416201601 23/06/2021 00:00:00;1393,217448343288 24/06/2021 00:00:00;1395,014758936925 25/06/2021 00:00:00;1392,955067234728 28/06/2021 00:00:00;1371,282387667664 29/06/2021 00:00:00;1361,803870120930 30/06/2021 00:00:00;1357,789439159960 01/07/2021 00:00:00;1371,288947195377 02/07/2021 00:00:00;1388,074778615510 05/07/2021 00:00:00;1393,263365037286 06/07/2021 00:00:00;1401,548048540071 07/07/2021 00:00:00;1405,418169891333 08/07/2021 00:00:00;1395,401771072051 09/07/2021 00:00:00;1419,783535584998 12/07/2021 00:00:00;1439,921285666986 13/07/2021 00:00:00;1425,634634305888 15/07/2021 00:00:00;1398,235487044499 16/07/2021 00:00:00;1416,516890783424 19/07/2021 00:00:00;1384,991800589928 20/07/2021 00:00:00;1399,796654640432 21/07/2021 00:00:00;1427,084289930682 22/07/2021 00:00:00;1424,801574286209 23/07/2021 00:00:00;1424,165300097951 26/07/2021 00:00:00;1424,401443095655 27/07/2021 00:00:00;1419,999999999559 28/07/2021 00:00:00;1431,931780911330 29/07/2021 00:00:00;1421,502131846066 30/07/2021 00:00:00;1419,901607083849 02/08/2021 00:00:00;1437,067891111394 03/08/2021 00:00:00;1428,343719251770 04/08/2021 00:00:00;1442,099048868033 05/08/2021 00:00:00;1458,360118071046 06/08/2021 00:00:00;1462,735323056285 09/08/2021 00:00:00;1450,167267956256 10/08/2021 00:00:00;1445,437848474460 11/08/2021 00:00:00;1452,640209904435 12/08/2021 00:00:00;1458,917677926736 13/08/2021 00:00:00;1471,361102000198 16/08/2021 00:00:00;1470,816661199936 17/08/2021 00:00:00;1456,536569366552 18/08/2021 00:00:00;1466,211872744706 19/08/2021 00:00:00;1452,994424400991 20/08/2021 00:00:00;1456,182354869996 23/08/2021 00:00:00;1443,496228271115 24/08/2021 00:00:00;1436,425057395420 25/08/2021 00:00:00;1425,844539192734 26/08/2021 00:00:00;1426,579206296702 27/08/2021 00:00:00;1451,728435552188 30/08/2021 00:00:00;1453,060019678130 31/08/2021 00:00:00;1448,625778943464 01/09/2021 00:00:00;1451,216792390495 02/09/2021 00:00:00;1436,123319120575 03/09/2021 00:00:00;1420,983929156657 06/09/2021 00:00:00;1414,253853722091 07/09/2021 00:00:00;1408,225647752922 08/09/2021 00:00:00;1380,787143325250 09/09/2021 00:00:00;1392,922269596154 10/09/2021 00:00:00;1371,833387995636 13/09/2021 00:00:00;1384,781895703077 14/09/2021 00:00:00;1385,660872416753 15/09/2021 00:00:00;1367,753361757526 16/09/2021 00:00:00;1377,848474909376 17/09/2021 00:00:00;1372,364709740470 20/09/2021 00:00:00;1358,458510986784 21/09/2021 00:00:00;1377,900951131088 22/09/2021 00:00:00;1366,277468021875 23/09/2021 00:00:00;1388,848802885758 24/09/2021 00:00:00;1371,872745161919 27/09/2021 00:00:00;1383,994752377396 28/09/2021 00:00:00;1340,800262380689 29/09/2021 00:00:00;1334,483437192105 30/09/2021 00:00:00;1322,853394555178 01/10/2021 00:00:00;1335,900295178329 04/10/2021 00:00:00;1325,956051163901 05/10/2021 00:00:00;1320,760905214411 06/10/2021 00:00:00;1305,628074778207 07/10/2021 00:00:00;1322,269596588632 08/10/2021 00:00:00;1320,170547720151 11/10/2021 00:00:00;1328,796326664064 12/10/2021 00:00:00;1334,929485076656 13/10/2021 00:00:00;1340,544440799842 14/10/2021 00:00:00;1352,633650376749 15/10/2021 00:00:00;1363,240406690291 18/10/2021 00:00:00;1355,060675630930 19/10/2021 00:00:00;1369,635946211444 20/10/2021 00:00:00;1364,493276483665 21/10/2021 00:00:00;1366,277468021874 22/10/2021 00:00:00;1385,916693997598 25/10/2021 00:00:00;1375,703509346896 26/10/2021 00:00:00;1384,296490652239 27/10/2021 00:00:00;1395,854378484311 28/10/2021 00:00:00;1393,551984256696 29/10/2021 00:00:00;1361,974417841488 02/11/2021 00:00:00;1359,370285339029 03/11/2021 00:00:00;1371,177435224233 04/11/2021 00:00:00;1408,750409970040 05/11/2021 00:00:00;1412,049852410183 08/11/2021 00:00:00;1397,691046244232 09/11/2021 00:00:00;1403,778287962826 10/11/2021 00:00:00;1393,479829451842 12/11/2021 00:00:00;1389,924565430852 15/11/2021 00:00:00;1393,906198753252 16/11/2021 00:00:00;1401,574286650921 17/11/2021 00:00:00;1383,332240078279 18/11/2021 00:00:00;1380,380452606978 19/11/2021 00:00:00;1377,166284027117 22/11/2021 00:00:00;1363,909478517118 23/11/2021 00:00:00;1352,259757297049 24/11/2021 00:00:00;1374,949163659784 25/11/2021 00:00:00;1389,439160380015 26/11/2021 00:00:00;1340,472285994987 29/11/2021 00:00:00;1340,190226303284 30/11/2021 00:00:00;1326,408658576165 01/12/2021 00:00:00;1326,428337159307 02/12/2021 00:00:00;1319,567071170460 03/12/2021 00:00:00;1313,538865201292 06/12/2021 00:00:00;1333,112495899875 07/12/2021 00:00:00;1341,633322400364 08/12/2021 00:00:00;1331,958019022211 09/12/2021 00:00:00;1329,281731714898 10/12/2021 00:00:00;1329,852410626016 13/12/2021 00:00:00;1317,146605443993 14/12/2021 00:00:00;1315,723187930054 15/12/2021 00:00:00;1315,651033125200 16/12/2021 00:00:00;1312,069530993355 17/12/2021 00:00:00;1325,936372580756 20/12/2021 00:00:00;1298,681534929075 21/12/2021 00:00:00;1313,768448671281 22/12/2021 00:00:00;1317,907510658817 23/12/2021 00:00:00;1322,013775007782 24/12/2021 00:00:00;1324,735979009093 27/12/2021 00:00:00;1331,885864217356 28/12/2021 00:00:00;1342,630370612892 29/12/2021 00:00:00;1340,406690717845 30/12/2021 00:00:00;1350,265660871991 31/12/2021 00:00:00;1350,357494259987 03/01/2022 00:00:00;1360,865857657819 04/01/2022 00:00:00;1365,949491636171 05/01/2022 00:00:00;1369,708101016294 06/01/2022 00:00:00;1359,672023613870 07/01/2022 00:00:00;1343,824204656840 10/01/2022 00:00:00;1336,083961954317 11/01/2022 00:00:00;1339,114463758186 12/01/2022 00:00:00;1340,413250245558 13/01/2022 00:00:00;1342,853394555167 14/01/2022 00:00:00;1343,889799933980 17/01/2022 00:00:00;1335,414890127488 18/01/2022 00:00:00;1328,848802885772 19/01/2022 00:00:00;1337,848474909383 20/01/2022 00:00:00;1335,854378484326 21/01/2022 00:00:00;1321,147917349532 24/01/2022 00:00:00;1281,712036732949 25/01/2022 00:00:00;1290,042636929732 26/01/2022 00:00:00;1318,930796982199 27/01/2022 00:00:00;1325,647753361338 28/01/2022 00:00:00;1318,786487372491 31/01/2022 00:00:00;1329,714660544019 01/02/2022 00:00:00;1326,671039684722 02/02/2022 00:00:00;1332,961626762450 03/02/2022 00:00:00;1317,750081993679 04/02/2022 00:00:00;1269,924565430886 07/02/2022 00:00:00;1252,810757625054 08/02/2022 00:00:00;1252,712364709344 09/02/2022 00:00:00;1281,062643489262 10/02/2022 00:00:00;1307,563135453833 11/02/2022 00:00:00;1288,337159724091 14/02/2022 00:00:00;1270,167267956304 15/02/2022 00:00:00;1286,867825516154 16/02/2022 00:00:00;1313,151853066162 17/02/2022 00:00:00;1309,471958018607 18/02/2022 00:00:00;1295,979009510904 21/02/2022 00:00:00;1279,068547064205 22/02/2022 00:00:00;1279,678583141607 23/02/2022 00:00:00;1280,236142997297 24/02/2022 00:00:00;1247,714004591273 25/02/2022 00:00:00;1298,989832731630 28/02/2022 00:00:00;1293,453591341012 01/03/2022 00:00:00;1255,375532961227 02/03/2022 00:00:00;1270,731387339707 03/03/2022 00:00:00;1245,903574942208 04/03/2022 00:00:00;1196,031485732647 07/03/2022 00:00:00;1162,125286978968 08/03/2022 00:00:00;1171,059363725439 09/03/2022 00:00:00;1241,777632010100 10/03/2022 00:00:00;1229,891767792327 11/03/2022 00:00:00;1252,522138405636 14/03/2022 00:00:00;1269,025910134066 15/03/2022 00:00:00;1261,351262708683 16/03/2022 00:00:00;1286,198753689325 17/03/2022 00:00:00;1296,720236142585 18/03/2022 00:00:00;1292,568055099621 21/03/2022 00:00:00;1268,566743194086 22/03/2022 00:00:00;1289,865529681452 23/03/2022 00:00:00;1254,529353886120 24/03/2022 00:00:00;1249,334207936630 25/03/2022 00:00:00;1275,277140045510 28/03/2022 00:00:00;1284,106264348557 29/03/2022 00:00:00;1309,708101016309 30/03/2022 00:00:00;1308,750409970065 31/03/2022 00:00:00;1292,627090849046 01/04/2022 00:00:00;1302,263037060916 04/04/2022 00:00:00;1299,265332895617 05/04/2022 00:00:00;1302,374549032054 06/04/2022 00:00:00;1274,404722859547 07/04/2022 00:00:00;1272,318793046494 08/04/2022 00:00:00;1286,533289602738 11/04/2022 00:00:00;1301,023286322969 12/04/2022 00:00:00;1281,259429320680 13/04/2022 00:00:00;1280,800262380699 14/04/2022 00:00:00;1290,600196785419 19/04/2022 00:00:00;1271,262709084539 20/04/2022 00:00:00;1279,626106919893 21/04/2022 00:00:00;1290,508363397423 22/04/2022 00:00:00;1267,143325680146 25/04/2022 00:00:00;1259,803214168177 26/04/2022 00:00:00;1260,570678910715 27/04/2022 00:00:00;1261,574286650957 28/04/2022 00:00:00;1255,014758936955 29/04/2022 00:00:00;1235,218104296095 02/05/2022 00:00:00;1222,512299114072 03/05/2022 00:00:00;1218,045260740837 04/05/2022 00:00:00;1201,003607739858 05/05/2022 00:00:00;1207,681206952713 06/05/2022 00:00:00;1175,919973761512 09/05/2022 00:00:00;1145,050836339417 10/05/2022 00:00:00;1154,339127582444 11/05/2022 00:00:00;1185,477205640814 12/05/2022 00:00:00;1166,290587077357 13/05/2022 00:00:00;1186,651361101620 16/05/2022 00:00:00;1201,895703508962 17/05/2022 00:00:00;1210,469006231163 18/05/2022 00:00:00;1213,656936700168 19/05/2022 00:00:00;1183,358478189191 20/05/2022 00:00:00;1196,313545424345 23/05/2022 00:00:00;1220,072154804462 24/05/2022 00:00:00;1193,788127254454 25/05/2022 00:00:00;1192,377828795944 27/05/2022 00:00:00;1206,690718267897 30/05/2022 00:00:00;1209,603148572914 31/05/2022 00:00:00;1202,413906198368 01/06/2022 00:00:00;1184,827812397127 02/06/2022 00:00:00;1178,510987208542 03/06/2022 00:00:00;1186,828468349898 07/06/2022 00:00:00;1190,901935060293 08/06/2022 00:00:00;1178,537225319398 09/06/2022 00:00:00;1143,489668743483 10/06/2022 00:00:00;1119,822892751362 13/06/2022 00:00:00;1063,863561823207 14/06/2022 00:00:00;1059,186618563123 15/06/2022 00:00:00;1066,612003935374 16/06/2022 00:00:00;1036,523450311244 17/06/2022 00:00:00;1062,144965562138 20/06/2022 00:00:00;1066,992456542786 21/06/2022 00:00:00;1067,897671367318 22/06/2022 00:00:00;1070,514922925205 23/06/2022 00:00:00;1045,024598228591 24/06/2022 00:00:00;1065,247622170861 27/06/2022 00:00:00;1069,098064938980 28/06/2022 00:00:00;1079,842571334516 29/06/2022 00:00:00;1038,714332567721 30/06/2022 00:00:00;1008,966874384719 01/07/2022 00:00:00;1011,728435552314 04/07/2022 00:00:00;985,726467694009 05/07/2022 00:00:00;984,749098064622 06/07/2022 00:00:00;1006,841587405382 07/07/2022 00:00:00;1024,690062315183 08/07/2022 00:00:00;1028,756969497865 11/07/2022 00:00:00;1013,499508035095 12/07/2022 00:00:00;1015,447687766153 13/07/2022 00:00:00;1014,155460806495 15/07/2022 00:00:00;1017,914070186618 18/07/2022 00:00:00;1030,154148900947 19/07/2022 00:00:00;1048,652017054434 20/07/2022 00:00:00;1048,173171531312 21/07/2022 00:00:00;1044,414562151188 22/07/2022 00:00:00;1086,894063627068 25/07/2022 00:00:00;1078,379796654293 26/07/2022 00:00:00;1067,497540176763 27/07/2022 00:00:00;1065,752705804838 28/07/2022 00:00:00;1088,442112167572 29/07/2022 00:00:00;1109,773696293508 01/08/2022 00:00:00;1092,679567070818 02/08/2022 00:00:00;1090,882256477181 03/08/2022 00:00:00;1101,462774679867 04/08/2022 00:00:00;1095,670711708403 05/08/2022 00:00:00;1088,317481141006 08/08/2022 00:00:00;1102,322072810401 09/08/2022 00:00:00;1093,532305673638 10/08/2022 00:00:00;1125,713348638534 11/08/2022 00:00:00;1119,396523449949 12/08/2022 00:00:00;1133,040341095075 16/08/2022 00:00:00;1124,414562151161 17/08/2022 00:00:00;1092,253197769407 18/08/2022 00:00:00;1095,893735650678 19/08/2022 00:00:00;1069,603148572956 22/08/2022 00:00:00;1056,090521482111 23/08/2022 00:00:00;1046,356182354532 24/08/2022 00:00:00;1041,154476877328 25/08/2022 00:00:00;1042,413906198416 26/08/2022 00:00:00;1019,639225975399 29/08/2022 00:00:00;1018,779927844865 30/08/2022 00:00:00;1015,585437848146 31/08/2022 00:00:00;1009,747458182684 01/09/2022 00:00:00;983,660216464096 02/09/2022 00:00:00;1004,998360117746 05/09/2022 00:00:00;994,365365693348 06/09/2022 00:00:00;999,875368973110 07/09/2022 00:00:00;998,845523122011 08/09/2022 00:00:00;986,867825516243 09/09/2022 00:00:00;1001,889143981308 12/09/2022 00:00:00;1019,612987864543 13/09/2022 00:00:00;982,577894391285 14/09/2022 00:00:00;962,020334535601 15/09/2022 00:00:00;961,206953099065 16/09/2022 00:00:00;970,475565758950 19/09/2022 00:00:00;959,147261396868 20/09/2022 00:00:00;922,814037389008 21/09/2022 00:00:00;928,494588389334 22/09/2022 00:00:00;892,213840603187 23/09/2022 00:00:00;868,120695309656 26/09/2022 00:00:00;851,944899966925 27/09/2022 00:00:00;830,921613643548 28/09/2022 00:00:00;847,556575926258 29/09/2022 00:00:00;830,705149228985 30/09/2022 00:00:00;868,317481141075 03/10/2022 00:00:00;872,174483436909 04/10/2022 00:00:00;886,362741882296 05/10/2022 00:00:00;852,102328632061 06/10/2022 00:00:00;855,132830435930 07/10/2022 00:00:00;842,768120695036 10/10/2022 00:00:00;829,557231879035 11/10/2022 00:00:00;828,009183338530 12/10/2022 00:00:00;804,755657592391 13/10/2022 00:00:00;808,258445391669 14/10/2022 00:00:00;832,666448015472 17/10/2022 00:00:00;860,931452935108 18/10/2022 00:00:00;861,587405706508 19/10/2022 00:00:00;848,396195473649 20/10/2022 00:00:00;862,853394555311 21/10/2022 00:00:00;847,937028533669 24/10/2022 00:00:00;863,876680878695 25/10/2022 00:00:00;899,881928500854 26/10/2022 00:00:00;893,958674975110 27/10/2022 00:00:00;916,175795342436 28/10/2022 00:00:00;900,472285995114 31/10/2022 00:00:00;904,985241062348 02/11/2022 00:00:00;908,501147917053 03/11/2022 00:00:00;886,028205968881 04/11/2022 00:00:00;917,363069858670 07/11/2022 00:00:00;920,655952771100 08/11/2022 00:00:00;922,774680222722 09/11/2022 00:00:00;924,847490980347 10/11/2022 00:00:00;967,668087897355 14/11/2022 00:00:00;969,550672351274 15/11/2022 00:00:00;970,724827812080 16/11/2022 00:00:00;948,192850114482 17/11/2022 00:00:00;944,545752705496 18/11/2022 00:00:00;951,374221055773 21/11/2022 00:00:00;952,830436208281 22/11/2022 00:00:00;945,011479173190 23/11/2022 00:00:00;939,560511642854 24/11/2022 00:00:00;962,709084945569 25/11/2022 00:00:00;953,538865201393 28/11/2022 00:00:00;944,926205312908 29/11/2022 00:00:00;937,828796326357 30/11/2022 00:00:00;923,017382748140 01/12/2022 00:00:00;929,931124958698 02/12/2022 00:00:00;941,069203017074 05/12/2022 00:00:00;946,310265660562 06/12/2022 00:00:00;940,150869137114 07/12/2022 00:00:00;932,285995408025 08/12/2022 00:00:00;938,117415545773 09/12/2022 00:00:00;945,680551000018 12/12/2022 00:00:00;930,475565758960 13/12/2022 00:00:00;956,497212200408 14/12/2022 00:00:00;967,674647425068 15/12/2022 00:00:00;950,482125286668 16/12/2022 00:00:00;913,748770088254 19/12/2022 00:00:00;911,925221383761 20/12/2022 00:00:00;890,993768448379 21/12/2022 00:00:00;917,035093472969 22/12/2022 00:00:00;910,068875040698 23/12/2022 00:00:00;916,411938340139 27/12/2022 00:00:00;914,404722859654 28/12/2022 00:00:00;917,382748441811 29/12/2022 00:00:00;929,262053131869 30/12/2022 00:00:00;916,156116759292 02/01/2023 00:00:00;940,780583797657 03/01/2023 00:00:00;950,993768448359 04/01/2023 00:00:00;971,131518530347 05/01/2023 00:00:00;961,587405706473 06/01/2023 00:00:00;968,251885863899 09/01/2023 00:00:00;986,664480157104 10/01/2023 00:00:00;972,285995408011 11/01/2023 00:00:00;1003,319121022956 12/01/2023 00:00:00;1021,370941291891 13/01/2023 00:00:00;1016,484093144959 16/01/2023 00:00:00;1034,988520826160 17/01/2023 00:00:00;1028,415874056729 18/01/2023 00:00:00;1016,097081009833 19/01/2023 00:00:00;998,438832403738 20/01/2023 00:00:00;990,737946867499 23/01/2023 00:00:00;1019,488356837972 24/01/2023 00:00:00;1018,084617907175 25/01/2023 00:00:00;1011,557887831743 26/01/2023 00:00:00;1012,876352902257 27/01/2023 00:00:00;1020,872417185626 30/01/2023 00:00:00;1015,296818628724 31/01/2023 00:00:00;1009,091505411278 01/02/2023 00:00:00;1010,442768120362 02/02/2023 00:00:00;1077,448343718897 03/02/2023 00:00:00;1056,418497867805 06/02/2023 00:00:00;1040,268940635931 07/02/2023 00:00:00;1029,019350606417 08/02/2023 00:00:00;1039,540833059677 09/02/2023 00:00:00;1042,807477861250 10/02/2023 00:00:00;1026,972777959648 13/02/2023 00:00:00;1031,728435552300 14/02/2023 00:00:00;1029,183338799267 15/02/2023 00:00:00;1020,419809773359 16/02/2023 00:00:00;1016,851426696942 17/02/2023 00:00:00;1021,141357821900 20/02/2023 00:00:00;1016,398819284676 21/02/2023 00:00:00;1003,286323384385 22/02/2023 00:00:00;989,537553295836 23/02/2023 00:00:00;1007,333551983924 24/02/2023 00:00:00;992,318793046573 27/02/2023 00:00:00;1008,022302393894 28/02/2023 00:00:00;1006,533289602816 01/03/2023 00:00:00;978,773368317157 02/03/2023 00:00:00;984,178419153495 03/03/2023 00:00:00;995,565759265004 06/03/2023 00:00:00;1012,030173827150 07/03/2023 00:00:00;996,621843226958 08/03/2023 00:00:00;987,136766152510 09/03/2023 00:00:00;952,889471957704 10/03/2023 00:00:00;938,747130206314 13/03/2023 00:00:00;934,745818300773 14/03/2023 00:00:00;955,473925877020 15/03/2023 00:00:00;935,395211544459 16/03/2023 00:00:00;924,585109871783 17/03/2023 00:00:00;907,668087897371 20/03/2023 00:00:00;916,116759593006 21/03/2023 00:00:00;914,070186946237 22/03/2023 00:00:00;875,762545096463 23/03/2023 00:00:00;875,224663823915 24/03/2023 00:00:00;851,223351918380 27/03/2023 00:00:00;853,158412594010 28/03/2023 00:00:00;831,787471301790 29/03/2023 00:00:00;852,003935716346 30/03/2023 00:00:00;879,475237782588 31/03/2023 00:00:00;880,544440799970 03/04/2023 00:00:00;881,364381764221 04/04/2023 00:00:00;881,200393571370 05/04/2023 00:00:00;861,233191209947 06/04/2023 00:00:00;884,073466710103 11/04/2023 00:00:00;888,153492948213 12/04/2023 00:00:00;897,586093800948 13/04/2023 00:00:00;898,596261068905 14/04/2023 00:00:00;916,208592981001 17/04/2023 00:00:00;917,251557887527 18/04/2023 00:00:00;916,261069202713 19/04/2023 00:00:00;905,864217776019 20/04/2023 00:00:00;897,776320104654 21/04/2023 00:00:00;899,514594948865 24/04/2023 00:00:00;895,979009511017 25/04/2023 00:00:00;889,471958018727 26/04/2023 00:00:00;900,911774351947 27/04/2023 00:00:00;904,132502459522 28/04/2023 00:00:00;917,271236470669 02/05/2023 00:00:00;894,188258445094 03/05/2023 00:00:00;895,618235486747 04/05/2023 00:00:00;890,219744178123 05/05/2023 00:00:00;898,471630042338 09/05/2023 00:00:00;875,270580517911 10/05/2023 00:00:00;881,246310265367 11/05/2023 00:00:00;881,423417513645 12/05/2023 00:00:00;868,120695309649 15/05/2023 00:00:00;883,148573302428 16/05/2023 00:00:00;876,693998031850 17/05/2023 00:00:00;871,236470973800 19/05/2023 00:00:00;865,883896359173 22/05/2023 00:00:00;867,077730403122 23/05/2023 00:00:00;885,391931780617 24/05/2023 00:00:00;864,414562151237 25/05/2023 00:00:00;853,145293538581 26/05/2023 00:00:00;849,826172515295 30/05/2023 00:00:00;847,963266644519 31/05/2023 00:00:00;845,608396195192 01/06/2023 00:00:00;847,103968513984 02/06/2023 00:00:00;878,360118071206 05/06/2023 00:00:00;877,244998359825 06/06/2023 00:00:00;884,368645457232 07/06/2023 00:00:00;891,105280419512 08/06/2023 00:00:00;887,536897343095 09/06/2023 00:00:00;896,156116759294 12/06/2023 00:00:00;887,825516562511 13/06/2023 00:00:00;878,655296818336 14/06/2023 00:00:00;889,209576910165 15/06/2023 00:00:00;883,181370940997 16/06/2023 00:00:00;892,554936044307 19/06/2023 00:00:00;876,385700229291 20/06/2023 00:00:00;870,278779927554 21/06/2023 00:00:00;858,360118071212 22/06/2023 00:00:00;853,302722203716 23/06/2023 00:00:00;838,970154148621 26/06/2023 00:00:00;836,687438504148 27/06/2023 00:00:00;840,157428664855 28/06/2023 00:00:00;856,667759920999 29/06/2023 00:00:00;848,973433912474 30/06/2023 00:00:00;862,518858641889 03/07/2023 00:00:00;876,674319448706 04/07/2023 00:00:00;901,862905870475 05/07/2023 00:00:00;900,951131518229 06/07/2023 00:00:00;864,408002623522 07/07/2023 00:00:00;870,193506067272 10/07/2023 00:00:00;869,865529681572 11/07/2023 00:00:00;889,550672351293 12/07/2023 00:00:00;916,169235814714 13/07/2023 00:00:00;918,714332567747 17/07/2023 00:00:00;907,261397179099 18/07/2023 00:00:00;913,086257789133 19/07/2023 00:00:00;937,225319776662 20/07/2023 00:00:00;931,439816332912 21/07/2023 00:00:00;933,827484420808 24/07/2023 00:00:00;930,298458510675 25/07/2023 00:00:00;926,972777959676 26/07/2023 00:00:00;933,046900622842 27/07/2023 00:00:00;928,087897671056 28/07/2023 00:00:00;923,273204328978 31/07/2023 00:00:00;925,346015086603 01/08/2023 00:00:00;915,696949819305 02/08/2023 00:00:00;908,074778615635 03/08/2023 00:00:00;904,703181370637 04/08/2023 00:00:00;909,819612987559 07/08/2023 00:00:00;905,719908166308 08/08/2023 00:00:00;904,939324368341 09/08/2023 00:00:00;911,794030829474 10/08/2023 00:00:00;927,366349622515 11/08/2023 00:00:00;911,557887831770 14/08/2023 00:00:00;904,296490652369 16/08/2023 00:00:00;894,050508363097 17/08/2023 00:00:00;884,217776319808 18/08/2023 00:00:00;868,317481141066 21/08/2023 00:00:00;853,925877336544 22/08/2023 00:00:00;869,235815021026 23/08/2023 00:00:00;886,238110855720 24/08/2023 00:00:00;886,415218103998 25/08/2023 00:00:00;885,260741226334 28/08/2023 00:00:00;895,054116103339 29/08/2023 00:00:00;908,074778615634 30/08/2023 00:00:00;912,174483436885 31/08/2023 00:00:00;929,098064939011 01/09/2023 00:00:00;918,156772712055 04/09/2023 00:00:00;916,287307313565 05/09/2023 00:00:00;916,149557231570 06/09/2023 00:00:00;921,305346014776 07/09/2023 00:00:00;916,234831091852 08/09/2023 00:00:00;916,261069202708 11/09/2023 00:00:00;927,714004591356 12/09/2023 00:00:00;918,071498851773 13/09/2023 00:00:00;922,676287307003 14/09/2023 00:00:00;945,031157756323 15/09/2023 00:00:00;927,930469005918 18/09/2023 00:00:00;911,229911446068 19/09/2023 00:00:00;919,986880944261 20/09/2023 00:00:00;935,152509019035 21/09/2023 00:00:00;921,659560511332 22/09/2023 00:00:00;916,110200065286 25/09/2023 00:00:00;906,821908822258 26/09/2023 00:00:00;883,935716628104 27/09/2023 00:00:00;866,841587405414 28/09/2023 00:00:00;865,378812725191 29/09/2023 00:00:00;892,410626434595 02/10/2023 00:00:00;888,245326336204 03/10/2023 00:00:00;861,462774679932 04/10/2023 00:00:00;859,219416201743 05/10/2023 00:00:00;860,682190881966 06/10/2023 00:00:00;866,867825516270 09/10/2023 00:00:00;867,425385371960 10/10/2023 00:00:00;880,334535913117 11/10/2023 00:00:00;887,267956706817 12/10/2023 00:00:00;878,373237126630 13/10/2023 00:00:00;863,292882912138 16/10/2023 00:00:00;870,180387011841 17/10/2023 00:00:00;865,687110527749 18/10/2023 00:00:00;849,248934076459 19/10/2023 00:00:00;826,585765824581 20/10/2023 00:00:00;826,782551656001 23/10/2023 00:00:00;819,737618891162 24/10/2023 00:00:00;831,243030501522 25/10/2023 00:00:00;815,152509019074 26/10/2023 00:00:00;819,842571334586 27/10/2023 00:00:00;829,885208264724 30/10/2023 00:00:00;835,165628074495 31/10/2023 00:00:00;860,780583797675 02/11/2023 00:00:00;918,445391931469 03/11/2023 00:00:00;946,690718267964 06/11/2023 00:00:00;912,404066906873 07/11/2023 00:00:00;912,673007543147 08/11/2023 00:00:00;909,019350606448 09/11/2023 00:00:00;923,693014102671 10/11/2023 00:00:00;911,079042308644 13/11/2023 00:00:00;905,280419809466 14/11/2023 00:00:00;964,368645457200 15/11/2023 00:00:00;949,419481796988 16/11/2023 00:00:00;939,672023613981 17/11/2023 00:00:00;958,078058379471 20/11/2023 00:00:00;963,929157100361 21/11/2023 00:00:00;937,999344046910 22/11/2023 00:00:00;952,574614627423 23/11/2023 00:00:00;955,480485404726 24/11/2023 00:00:00;955,519842571010 27/11/2023 00:00:00;963,929157100361 28/11/2023 00:00:00;961,849786815022 29/11/2023 00:00:00;974,601508691043 30/11/2023 00:00:00;970,993768448341 01/12/2023 00:00:00;992,574614627409 04/12/2023 00:00:00;998,642177762861 05/12/2023 00:00:00;1012,830436208248 06/12/2023 00:00:00;1022,623811085254 07/12/2023 00:00:00;1012,777959986536 08/12/2023 00:00:00;1007,956707116744 11/12/2023 00:00:00;1010,947851754329 12/12/2023 00:00:00;999,672023613959 13/12/2023 00:00:00;1004,237454902905 14/12/2023 00:00:00;1055,992128566383 15/12/2023 00:00:00;1048,612659888131 18/12/2023 00:00:00;1047,582814037032 19/12/2023 00:00:00;1056,798950475205 20/12/2023 00:00:00;1067,123647097045 21/12/2023 00:00:00;1058,701213512266 22/12/2023 00:00:00;1062,072810757263 27/12/2023 00:00:00;1075,919973761522 28/12/2023 00:00:00;1074,489996719869 29/12/2023 00:00:00;1065,319776975694 02/01/2024 00:00:00;1056,969498195769 03/01/2024 00:00:00;1040,065595276785 04/01/2024 00:00:00;1044,965562479145 05/01/2024 00:00:00;1037,041653000630 08/01/2024 00:00:00;1037,395867497186 09/01/2024 00:00:00;1029,373565102961 10/01/2024 00:00:00;1036,753033781213 11/01/2024 00:00:00;1024,526074122313 12/01/2024 00:00:00;1040,124631026211 15/01/2024 00:00:00;1036,936700557205 16/01/2024 00:00:00;1027,937028533594 17/01/2024 00:00:00;1002,905870776961 18/01/2024 00:00:00;1000,236142997362 19/01/2024 00:00:00;1000,216464414220 22/01/2024 00:00:00;1007,215480485061 23/01/2024 00:00:00;993,073138733671 24/01/2024 00:00:00;1013,302722203655 25/01/2024 00:00:00;1015,546080681843 26/01/2024 00:00:00;1016,490652672660 29/01/2024 00:00:00;1020,570678910769 30/01/2024 00:00:00;1016,969498195782 31/01/2024 00:00:00;1026,021646441105 01/02/2024 00:00:00;1001,659560511300 02/02/2024 00:00:00;996,917021974076 05/02/2024 00:00:00;992,902591013107 06/02/2024 00:00:00;988,271564447021 07/02/2024 00:00:00;979,665464086250 08/02/2024 00:00:00;983,522466382083 09/02/2024 00:00:00;971,826828468017 12/02/2024 00:00:00;987,071170875359 13/02/2024 00:00:00;962,886192193832 14/02/2024 00:00:00;959,055428008854 15/02/2024 00:00:00;974,247294194484 16/02/2024 00:00:00;971,538209248601 19/02/2024 00:00:00;973,886520170214 20/02/2024 00:00:00;966,657920629383 21/02/2024 00:00:00;965,792062971135 22/02/2024 00:00:00;970,291898982940 23/02/2024 00:00:00;967,910790422757 26/02/2024 00:00:00;958,045260740898 27/02/2024 00:00:00;961,161036405049 28/02/2024 00:00:00;939,166939979999 29/02/2024 00:00:00;934,568711052483 01/03/2024 00:00:00;944,244014430637 04/03/2024 00:00:00;939,370285339133 05/03/2024 00:00:00;938,491308625457 06/03/2024 00:00:00;939,849130862255 07/03/2024 00:00:00;954,253853722204 08/03/2024 00:00:00;975,067235158733 11/03/2024 00:00:00;984,880288618881 12/03/2024 00:00:00;969,045588717279 13/03/2024 00:00:00;968,278123974741 14/03/2024 00:00:00;964,637586093470 15/03/2024 00:00:00;944,165300098068 18/03/2024 00:00:00;954,076746473926 19/03/2024 00:00:00;959,717940307968 20/03/2024 00:00:00;966,736634961950 21/03/2024 00:00:00;985,601836667421 22/03/2024 00:00:00;992,981305345673 25/03/2024 00:00:00;997,500819940621 26/03/2024 00:00:00;1000,964250573614