DateNiv;PerfNet 27/05/1974 00:00:00;100,000000000000 31/05/1974 00:00:00;100,126820992992 30/06/1974 00:00:00;100,463637786068 31/07/1974 00:00:00;101,116271792211 31/08/1974 00:00:00;101,558498241800 30/09/1974 00:00:00;101,558086485329 31/10/1974 00:00:00;102,989763734137 15/11/1974 00:00:00;102,989763734137 30/11/1974 00:00:00;106,336932084888 31/12/1974 00:00:00;107,705198837200 31/01/1975 00:00:00;111,726412530573 28/02/1975 00:00:00;115,663216147442 31/03/1975 00:00:00;115,579217827408 30/04/1975 00:00:00;118,505571065049 31/05/1975 00:00:00;114,715764508239 30/06/1975 00:00:00;116,652666946661 31/07/1975 00:00:00;124,547685516878 31/08/1975 00:00:00;118,294751752024 30/09/1975 00:00:00;117,179303472754 31/10/1975 00:00:00;125,157908606534 14/11/1975 00:00:00;116,168441337056 30/11/1975 00:00:00;119,200204231209 31/12/1975 00:00:00;119,389612207756 31/01/1976 00:00:00;119,073794994688 28/02/1976 00:00:00;118,315751332032 31/03/1976 00:00:00;121,852739415800 30/04/1976 00:00:00;116,758076603174 31/05/1976 00:00:00;115,115991797811 30/06/1976 00:00:00;118,673979461587 31/07/1976 00:00:00;116,821075343199 31/08/1976 00:00:00;115,852624123988 30/09/1976 00:00:00;117,326300532813 31/10/1976 00:00:00;111,747412110581 16/11/1976 00:00:00;106,589750557930 30/11/1976 00:00:00;109,178875246024 31/12/1976 00:00:00;109,726511352126 31/01/1977 00:00:00;110,505554594790 28/02/1977 00:00:00;108,989467269478 31/03/1977 00:00:00;111,221187340959 30/04/1977 00:00:00;114,758175424727 31/05/1977 00:00:00;114,673765348222 30/06/1977 00:00:00;113,094679282885 31/07/1977 00:00:00;114,547356111701 31/08/1977 00:00:00;116,400260230089 30/09/1977 00:00:00;117,052894236233 31/10/1977 00:00:00;119,094794574697 15/11/1977 00:00:00;115,115991797811 30/11/1977 00:00:00;113,389496915944 31/12/1977 00:00:00;113,747313289028 31/01/1978 00:00:00;114,842173744760 28/02/1978 00:00:00;116,926484999712 31/03/1978 00:00:00;116,231851833551 30/04/1978 00:00:00;113,578904892490 31/05/1978 00:00:00;115,810624963971 30/06/1978 00:00:00;119,284202551243 31/07/1978 00:00:00;121,937149492304 31/08/1978 00:00:00;123,158007428086 30/09/1978 00:00:00;125,663545552618 31/10/1978 00:00:00;123,242417504591 17/11/1978 00:00:00;117,285124885737 30/11/1978 00:00:00;115,705215307458 31/12/1978 00:00:00;115,852624123988 31/01/1979 00:00:00;118,715978621604 28/02/1979 00:00:00;116,484258550123 31/03/1979 00:00:00;115,073992637794 30/04/1979 00:00:00;114,652765768214 31/05/1979 00:00:00;111,200187760950 30/06/1979 00:00:00;111,010779784404 31/07/1979 00:00:00;115,389809850861 31/08/1979 00:00:00;116,989483739737 30/09/1979 00:00:00;116,968484159728 31/10/1979 00:00:00;112,063229323648 16/11/1979 00:00:00;104,379853579399 30/11/1979 00:00:00;107,579201357149 31/12/1979 00:00:00;105,452890942181 31/01/1980 00:00:00;105,473890522189 29/02/1980 00:00:00;108,610651316385 31/03/1980 00:00:00;102,442127628035 30/04/1980 00:00:00;105,515889682206 31/05/1980 00:00:00;108,526241239881 30/06/1980 00:00:00;111,537004554026 31/07/1980 00:00:00;116,273850993568 31/08/1980 00:00:00;114,989582561290 30/09/1980 00:00:00;113,852722945541 31/10/1980 00:00:00;112,905271306338 14/11/1980 00:00:00;106,674572390905 30/11/1980 00:00:00;107,642200097174 31/12/1980 00:00:00;104,905254836079 31/01/1981 00:00:00;103,936803616868 28/02/1981 00:00:00;105,116074149105 31/03/1981 00:00:00;107,410792960611 30/04/1981 00:00:00;113,515906152465 31/05/1981 00:00:00;111,158188600933 30/06/1981 00:00:00;118,126343355485 31/07/1981 00:00:00;122,800191055002 31/08/1981 00:00:00;120,842289036572 30/09/1981 00:00:00;116,652666946661 31/10/1981 00:00:00;116,063443437013 17/11/1981 00:00:00;110,716373907815 30/11/1981 00:00:00;111,894820927110 31/12/1981 00:00:00;109,642101275621 31/01/1982 00:00:00;110,673962991328 28/02/1982 00:00:00;112,084228903657 31/03/1982 00:00:00;114,926583821264 30/04/1982 00:00:00;114,105541418583 31/05/1982 00:00:00;112,421045696733 30/06/1982 00:00:00;111,052778944421 31/07/1982 00:00:00;112,905271306338 31/08/1982 00:00:00;112,147639400153 30/09/1982 00:00:00;118,778977361629 31/10/1982 00:00:00;119,936836557386 12/11/1982 00:00:00;113,348321268868 30/11/1982 00:00:00;115,852624123988 31/12/1982 00:00:00;121,789740675774 31/01/1983 00:00:00;118,273752172015 28/02/1983 00:00:00;126,421177458803 31/03/1983 00:00:00;137,031729953636 30/04/1983 00:00:00;146,358014016189 31/05/1983 00:00:00;140,842536090454 30/06/1983 00:00:00;147,158056838862 31/07/1983 00:00:00;154,547438462995 31/08/1983 00:00:00;146,526422412727 30/09/1983 00:00:00;150,042410916487 31/10/1983 00:00:00;158,463242499855 15/11/1983 00:00:00;152,464362477455 30/11/1983 00:00:00;154,042213273381 31/12/1983 00:00:00;156,210934604836 31/01/1984 00:00:00;163,600316228969 29/02/1984 00:00:00;159,052877765973 31/03/1984 00:00:00;157,347794220585 30/04/1984 00:00:00;159,495104215562 31/05/1984 00:00:00;158,716060972897 30/06/1984 00:00:00;161,789823027068 31/07/1984 00:00:00;156,147524108340 31/08/1984 00:00:00;163,747725045498 30/09/1984 00:00:00;173,410825901128 31/10/1984 00:00:00;174,884502309953 16/11/1984 00:00:00;168,737801714553 30/11/1984 00:00:00;169,516021444276 31/12/1984 00:00:00;173,011010368027 31/01/1985 00:00:00;178,610898370267 28/02/1985 00:00:00;180,884617601764 31/03/1985 00:00:00;183,031927596741 30/04/1985 00:00:00;188,821635331998 31/05/1985 00:00:00;197,684693364955 30/06/1985 00:00:00;208,863469789426 31/07/1985 00:00:00;204,295031746423 31/08/1985 00:00:00;218,147754691964 17/09/1985 00:00:00;222,674193574951 18/09/1985 00:00:00;224,758504829902 19/09/1985 00:00:00;226,400589635265 20/09/1985 00:00:00;225,600546812592 23/09/1985 00:00:00;227,558448831022 24/09/1985 00:00:00;226,274180398743 25/09/1985 00:00:00;224,611096013372 26/09/1985 00:00:00;229,431940772948 27/09/1985 00:00:00;229,095123979872 30/09/1985 00:00:00;227,558448831022 01/10/1985 00:00:00;231,305844471344 02/10/1985 00:00:00;233,116337673245 03/10/1985 00:00:00;234,042789732439 04/10/1985 00:00:00;234,021378395960 07/10/1985 00:00:00;234,084788892456 08/10/1985 00:00:00;235,495054804784 09/10/1985 00:00:00;235,074239691675 10/10/1985 00:00:00;234,232197708985 11/10/1985 00:00:00;229,516350849452 14/10/1985 00:00:00;233,053338933219 15/10/1985 00:00:00;237,516367319711 16/10/1985 00:00:00;239,432270178124 17/10/1985 00:00:00;239,516268498158 18/10/1985 00:00:00;241,347761280067 21/10/1985 00:00:00;243,579481351547 22/10/1985 00:00:00;244,358524594212 23/10/1985 00:00:00;244,547932570758 24/10/1985 00:00:00;247,284877831853 25/10/1985 00:00:00;249,937413016443 28/10/1985 00:00:00;249,010960957249 29/10/1985 00:00:00;248,884963477199 30/10/1985 00:00:00;249,684594543401 31/10/1985 00:00:00;253,600398580261 01/11/1985 00:00:00;255,600711515179 04/11/1985 00:00:00;256,905979527466 05/11/1985 00:00:00;257,369205557063 06/11/1985 00:00:00;251,432089005276 07/11/1985 00:00:00;256,126936284801 08/11/1985 00:00:00;255,874117811759 11/11/1985 00:00:00;254,148034686363 12/11/1985 00:00:00;252,758356597572 13/11/1985 00:00:00;255,305893882120 14/11/1985 00:00:00;252,842766674076 15/11/1985 00:00:00;239,349095371032 18/11/1985 00:00:00;239,558267658174 19/11/1985 00:00:00;241,284762540041 21/11/1985 00:00:00;244,084706541161 22/11/1985 00:00:00;246,589832909222 25/11/1985 00:00:00;247,811102601475 26/11/1985 00:00:00;247,958511418005 27/11/1985 00:00:00;246,905650122289 28/11/1985 00:00:00;247,937511837996 29/11/1985 00:00:00;243,916298144623 02/12/1985 00:00:00;242,190215019227 03/12/1985 00:00:00;239,495268918149 04/12/1985 00:00:00;239,769086971199 05/12/1985 00:00:00;242,126804522731 06/12/1985 00:00:00;243,789888908102 09/12/1985 00:00:00;241,789987729655 10/12/1985 00:00:00;241,831986889672 11/12/1985 00:00:00;247,558284128433 12/12/1985 00:00:00;244,337525014203 13/12/1985 00:00:00;248,000510578021 16/12/1985 00:00:00;249,179369353787 17/12/1985 00:00:00;251,768905798352 18/12/1985 00:00:00;250,548047862570 19/12/1985 00:00:00;251,411089425268 20/12/1985 00:00:00;250,821454159150 23/12/1985 00:00:00;252,547949041017 27/12/1985 00:00:00;255,432303118641 30/12/1985 00:00:00;258,864705058837 02/01/1986 00:00:00;258,842881965887 03/01/1986 00:00:00;258,274246279778 06/01/1986 00:00:00;266,211264010011 07/01/1986 00:00:00;268,990208431123 08/01/1986 00:00:00;266,653078703129 09/01/1986 00:00:00;272,000559988797 10/01/1986 00:00:00;271,579744875688 13/01/1986 00:00:00;272,126969225318 14/01/1986 00:00:00;271,474335219175 15/01/1986 00:00:00;274,232280060278 16/01/1986 00:00:00;278,211082837164 17/01/1986 00:00:00;279,032125239845 20/01/1986 00:00:00;277,916265204105 21/01/1986 00:00:00;277,769268144046 22/01/1986 00:00:00;272,927012047991 23/01/1986 00:00:00;270,106068466863 24/01/1986 00:00:00;264,737587601186 27/01/1986 00:00:00;270,526883579973 28/01/1986 00:00:00;271,705742355738 29/01/1986 00:00:00;266,632079123120 30/01/1986 00:00:00;268,105755531945 31/01/1986 00:00:00;263,769136381975 03/02/1986 00:00:00;263,769136381975 04/02/1986 00:00:00;265,495219507372 05/02/1986 00:00:00;268,232164768466 06/02/1986 00:00:00;269,937660070325 07/02/1986 00:00:00;271,347925982654 10/02/1986 00:00:00;271,326926402645 11/02/1986 00:00:00;272,147968805327 12/02/1986 00:00:00;271,642743615713 13/02/1986 00:00:00;272,969011208008 14/02/1986 00:00:00;269,221615567686 17/02/1986 00:00:00;267,916347555399 18/02/1986 00:00:00;264,884996417716 19/02/1986 00:00:00;268,211165188458 20/02/1986 00:00:00;270,863700373048 21/02/1986 00:00:00;267,579530762323 24/02/1986 00:00:00;270,884699953057 25/02/1986 00:00:00;271,663743195721 26/02/1986 00:00:00;266,863898016154 27/02/1986 00:00:00;265,579629583876 28/02/1986 00:00:00;262,421457453201 03/03/1986 00:00:00;267,874348395382 04/03/1986 00:00:00;269,221615567685 05/03/1986 00:00:00;274,527097693337 06/03/1986 00:00:00;274,842914906404 07/03/1986 00:00:00;276,063772842187 10/03/1986 00:00:00;274,527097693337 11/03/1986 00:00:00;278,127084517130 12/03/1986 00:00:00;282,190297370520 13/03/1986 00:00:00;283,874381335899 14/03/1986 00:00:00;283,895380915908 17/03/1986 00:00:00;284,737422898597 18/03/1986 00:00:00;286,547916100498 19/03/1986 00:00:00;283,979790992412 20/03/1986 00:00:00;286,421918620447 21/03/1986 00:00:00;286,927143810061 24/03/1986 00:00:00;284,548014922051 25/03/1986 00:00:00;282,800520460175 26/03/1986 00:00:00;283,305745649789 27/03/1986 00:00:00;285,032240531656 01/04/1986 00:00:00;287,389958083188 02/04/1986 00:00:00;290,337722657308 03/04/1986 00:00:00;290,463720137358 04/04/1986 00:00:00;292,653441048822 07/04/1986 00:00:00;292,884848185385 08/04/1986 00:00:00;294,400523754227 09/04/1986 00:00:00;297,032471115280 10/04/1986 00:00:00;296,779652642237 11/04/1986 00:00:00;295,200566576900 14/04/1986 00:00:00;297,727104281440 15/04/1986 00:00:00;302,000724691384 16/04/1986 00:00:00;299,643007139853 17/04/1986 00:00:00;303,411402360184 18/04/1986 00:00:00;305,790119491724 21/04/1986 00:00:00;304,864079189000 22/04/1986 00:00:00;304,779669112496 23/04/1986 00:00:00;306,190346781295 24/04/1986 00:00:00;300,926863815661 25/04/1986 00:00:00;299,327189926786 28/04/1986 00:00:00;299,748005039895 29/04/1986 00:00:00;299,748005039895 30/04/1986 00:00:00;297,832102181482 02/05/1986 00:00:00;297,832102181482 05/05/1986 00:00:00;295,116568256866 06/05/1986 00:00:00;292,611030132334 07/05/1986 00:00:00;293,726890168075 09/05/1986 00:00:00;291,705989409619 12/05/1986 00:00:00;287,095552206599 13/05/1986 00:00:00;280,885029358232 14/05/1986 00:00:00;280,590211725173 15/05/1986 00:00:00;283,642974199335 16/05/1986 00:00:00;281,263845311325 20/05/1986 00:00:00;281,263845311325 21/05/1986 00:00:00;277,221632037943 22/05/1986 00:00:00;277,306042114448 23/05/1986 00:00:00;282,905930116688 26/05/1986 00:00:00;283,221747329755 27/05/1986 00:00:00;282,232296530536 28/05/1986 00:00:00;279,221533216390 30/05/1986 00:00:00;277,958676120591 02/06/1986 00:00:00;280,337393252131 03/06/1986 00:00:00;280,105986115568 04/06/1986 00:00:00;274,463687196840 05/06/1986 00:00:00;273,579646054134 06/06/1986 00:00:00;276,358590475245 09/06/1986 00:00:00;278,442901730196 10/06/1986 00:00:00;282,042888553989 11/06/1986 00:00:00;281,305844471341 12/06/1986 00:00:00;280,737620541702 13/06/1986 00:00:00;281,832069240964 16/06/1986 00:00:00;285,769284614303 18/06/1986 00:00:00;290,021905444240 19/06/1986 00:00:00;287,179550526632 20/06/1986 00:00:00;283,916380495915 23/06/1986 00:00:00;280,716620961694 24/06/1986 00:00:00;283,348156566276 25/06/1986 00:00:00;280,885029358232 26/06/1986 00:00:00;280,337393252130 27/06/1986 00:00:00;278,232082417171 30/06/1986 00:00:00;281,221846151308 01/07/1986 00:00:00;279,916578139021 02/07/1986 00:00:00;277,158633297918 03/07/1986 00:00:00;280,232395352088 04/07/1986 00:00:00;278,990126079827 07/07/1986 00:00:00;276,232181238724 08/07/1986 00:00:00;272,232378881830 09/07/1986 00:00:00;273,116420024536 10/07/1986 00:00:00;273,158419184553 11/07/1986 00:00:00;275,642545972605 14/07/1986 00:00:00;277,832266884069 15/07/1986 00:00:00;277,200632457934 16/07/1986 00:00:00;274,295278800302 17/07/1986 00:00:00;270,484884419954 18/07/1986 00:00:00;271,116518846089 21/07/1986 00:00:00;271,495334799182 22/07/1986 00:00:00;268,379573584994 23/07/1986 00:00:00;266,400671986556 24/07/1986 00:00:00;268,042756791918 25/07/1986 00:00:00;272,569195674905 28/07/1986 00:00:00;274,800503989915 29/07/1986 00:00:00;273,958462007226 30/07/1986 00:00:00;270,863700373047 31/07/1986 00:00:00;273,137419604544 01/08/1986 00:00:00;272,695193154956 04/08/1986 00:00:00;272,674193574947 05/08/1986 00:00:00;272,295377621855 06/08/1986 00:00:00;276,695407268320 07/08/1986 00:00:00;278,884716423314 08/08/1986 00:00:00;279,011125659835 11/08/1986 00:00:00;286,695324917026 12/08/1986 00:00:00;292,274213339257 13/08/1986 00:00:00;291,495581853064 14/08/1986 00:00:00;291,979807462669 15/08/1986 00:00:00;293,390073374998 18/08/1986 00:00:00;291,453170936576 19/08/1986 00:00:00;294,547932570755 20/08/1986 00:00:00;299,327189926784 21/08/1986 00:00:00;298,084920654523 22/08/1986 00:00:00;297,937511837993 25/08/1986 00:00:00;300,295641145995 26/08/1986 00:00:00;301,558498241794 27/08/1986 00:00:00;300,506048702550 28/08/1986 00:00:00;301,979725111375 29/08/1986 00:00:00;299,874414276415 01/09/1986 00:00:00;301,032273472172 02/09/1986 00:00:00;304,169034266368 03/09/1986 00:00:00;305,221895562083 04/09/1986 00:00:00;302,337541484459 05/09/1986 00:00:00;301,895315034870 08/09/1986 00:00:00;304,232444762864 09/09/1986 00:00:00;301,979725111374 10/09/1986 00:00:00;299,832415116398 11/09/1986 00:00:00;300,548047862566 12/09/1986 00:00:00;302,842766674073 15/09/1986 00:00:00;297,263878251841 16/09/1986 00:00:00;296,611244245698 17/09/1986 00:00:00;297,137469015320 18/09/1986 00:00:00;292,442621735795 19/09/1986 00:00:00;290,316311320827 22/09/1986 00:00:00;290,295311740818 23/09/1986 00:00:00;291,579580173097 24/09/1986 00:00:00;295,832201003033 25/09/1986 00:00:00;295,684792186503 26/09/1986 00:00:00;294,779751463789 29/09/1986 00:00:00;293,832299824586 30/09/1986 00:00:00;290,590129373877 01/10/1986 00:00:00;292,485032652282 02/10/1986 00:00:00;295,432385469932 03/10/1986 00:00:00;297,095469855303 06/10/1986 00:00:00;297,095469855303 07/10/1986 00:00:00;297,727104281438 08/10/1986 00:00:00;298,337739127564 09/10/1986 00:00:00;298,990373133708 10/10/1986 00:00:00;298,379738287581 13/10/1986 00:00:00;297,095469855303 14/10/1986 00:00:00;294,716340967292 15/10/1986 00:00:00;296,716653902210 16/10/1986 00:00:00;296,716653902210 17/10/1986 00:00:00;295,474384629949 20/10/1986 00:00:00;293,053256581921 21/10/1986 00:00:00;292,127216279198 22/10/1986 00:00:00;293,327074634972 23/10/1986 00:00:00;292,948258681879 24/10/1986 00:00:00;293,411072955006 27/10/1986 00:00:00;296,064019896067 28/10/1986 00:00:00;296,211428712596 29/10/1986 00:00:00;294,063706961149 30/10/1986 00:00:00;292,232214179240 31/10/1986 00:00:00;294,484933830729 03/11/1986 00:00:00;297,537696304891 04/11/1986 00:00:00;298,232329471051 05/11/1986 00:00:00;299,495598323321 06/11/1986 00:00:00;297,200879511815 07/11/1986 00:00:00;299,053371873733 10/11/1986 00:00:00;299,053371873733 11/11/1986 00:00:00;299,053371873733 12/11/1986 00:00:00;298,569146264127 13/11/1986 00:00:00;296,885062298748 14/11/1986 00:00:00;288,801871021397 17/11/1986 00:00:00;287,916594609278 18/11/1986 00:00:00;287,937594189287 20/11/1986 00:00:00;287,895595029270 21/11/1986 00:00:00;288,779636171976 24/11/1986 00:00:00;291,832398646138 25/11/1986 00:00:00;293,663891428048 26/11/1986 00:00:00;295,158567416881 27/11/1986 00:00:00;295,011158600351 28/11/1986 00:00:00;296,444071118571 01/12/1986 00:00:00;296,653243405714 02/12/1986 00:00:00;297,053470695286 03/12/1986 00:00:00;297,053470695286 04/12/1986 00:00:00;297,053470695286 05/12/1986 00:00:00;296,505834589184 08/12/1986 00:00:00;296,695242565730 09/12/1986 00:00:00;295,474384629948 10/12/1986 00:00:00;296,274427452621 11/12/1986 00:00:00;295,811201423024 12/12/1986 00:00:00;296,379837109134 15/12/1986 00:00:00;295,095568676855 16/12/1986 00:00:00;293,221664978459 17/12/1986 00:00:00;294,884749363830 18/12/1986 00:00:00;295,432385469931 19/12/1986 00:00:00;293,411072955005 22/12/1986 00:00:00;294,148117037653 23/12/1986 00:00:00;293,579481351543 29/12/1986 00:00:00;294,106117877636 30/12/1986 00:00:00;294,654577496679 02/01/1987 00:00:00;294,632342647258 05/01/1987 00:00:00;291,495581853062 06/01/1987 00:00:00;293,832299824585 07/01/1987 00:00:00;295,347975393427 08/01/1987 00:00:00;293,327074634971 09/01/1987 00:00:00;289,790086551204 12/01/1987 00:00:00;283,074338513223 13/01/1987 00:00:00;284,316607785485 14/01/1987 00:00:00;282,105887294012 15/01/1987 00:00:00;282,990340193190 16/01/1987 00:00:00;284,884831715124 19/01/1987 00:00:00;285,790284194309 20/01/1987 00:00:00;283,242746909761 21/01/1987 00:00:00;283,242746909761 22/01/1987 00:00:00;281,305844471339 23/01/1987 00:00:00;283,663973779341 26/01/1987 00:00:00;283,663973779341 27/01/1987 00:00:00;280,316393672120 28/01/1987 00:00:00;278,526900050228 29/01/1987 00:00:00;270,211066366902 30/01/1987 00:00:00;273,305828001081 02/02/1987 00:00:00;276,295179978747 03/02/1987 00:00:00;274,358689296796 04/02/1987 00:00:00;270,590294076465 05/02/1987 00:00:00;269,285026064178 06/02/1987 00:00:00;266,379672406546 09/02/1987 00:00:00;272,021559568802 10/02/1987 00:00:00;273,811053190694 11/02/1987 00:00:00;272,379787698357 12/02/1987 00:00:00;272,737604071441 13/02/1987 00:00:00;274,800503989914 16/02/1987 00:00:00;275,811366125612 17/02/1987 00:00:00;275,811366125612 18/02/1987 00:00:00;270,442885259935 19/02/1987 00:00:00;271,032108769583 20/02/1987 00:00:00;276,021773682167 23/02/1987 00:00:00;275,432138416048 24/02/1987 00:00:00;273,411237657593 25/02/1987 00:00:00;272,147968805323 26/02/1987 00:00:00;273,011010368021 27/02/1987 00:00:00;273,685055710644 02/03/1987 00:00:00;272,758603651450 03/03/1987 00:00:00;272,758603651450 04/03/1987 00:00:00;272,590195254912 05/03/1987 00:00:00;275,179731699477 06/03/1987 00:00:00;276,969225321369 09/03/1987 00:00:00;277,474450510983 10/03/1987 00:00:00;278,316492493673 11/03/1987 00:00:00;278,632309706740 12/03/1987 00:00:00;275,558547652569 13/03/1987 00:00:00;276,464000131755 16/03/1987 00:00:00;274,569096853350 17/03/1987 00:00:00;273,179418764559 18/03/1987 00:00:00;272,189967965340 19/03/1987 00:00:00;271,642743615709 20/03/1987 00:00:00;266,821487099663 23/03/1987 00:00:00;267,621529922336 24/03/1987 00:00:00;271,074519686070 25/03/1987 00:00:00;272,253378461836 26/03/1987 00:00:00;273,432237237601 27/03/1987 00:00:00;277,726857227554 30/03/1987 00:00:00;281,937478897474 31/03/1987 00:00:00;282,779520880163 01/04/1987 00:00:00;281,495252447885 02/04/1987 00:00:00;287,432368999671 03/04/1987 00:00:00;288,674226515462 06/04/1987 00:00:00;287,074552626587 07/04/1987 00:00:00;291,179764639994 08/04/1987 00:00:00;289,221862621564 09/04/1987 00:00:00;288,653226935454 10/04/1987 00:00:00;288,590228195429 13/04/1987 00:00:00;283,663973779341 14/04/1987 00:00:00;278,927127339799 15/04/1987 00:00:00;280,990027258271 16/04/1987 00:00:00;285,116650608157 21/04/1987 00:00:00;285,474466981241 22/04/1987 00:00:00;285,705874117804 23/04/1987 00:00:00;288,400820218882 24/04/1987 00:00:00;287,579777816201 27/04/1987 00:00:00;285,011240951644 28/04/1987 00:00:00;280,021576039060 29/04/1987 00:00:00;283,558564122828 30/04/1987 00:00:00;284,527015342039 04/05/1987 00:00:00;283,516564962811 05/05/1987 00:00:00;282,506114583583 06/05/1987 00:00:00;283,579563702836 07/05/1987 00:00:00;286,316508963931 08/05/1987 00:00:00;286,463917780460 11/05/1987 00:00:00;285,663874957787 12/05/1987 00:00:00;285,663874957787 13/05/1987 00:00:00;285,684874537796 14/05/1987 00:00:00;287,242961023125 15/05/1987 00:00:00;286,695324917023 18/05/1987 00:00:00;284,758422478602 19/05/1987 00:00:00;283,916380495912 20/05/1987 00:00:00;282,590112903617 21/05/1987 00:00:00;279,937577719026 22/05/1987 00:00:00;280,316393672119 25/05/1987 00:00:00;280,779619701716 26/05/1987 00:00:00;280,590211725170 27/05/1987 00:00:00;281,685072180902 29/05/1987 00:00:00;284,590014082063 01/06/1987 00:00:00;284,464016602013 02/06/1987 00:00:00;287,116551786603 03/06/1987 00:00:00;284,295608205475 04/06/1987 00:00:00;284,926830875139 05/06/1987 00:00:00;285,306058584703 09/06/1987 00:00:00;284,000790572416 10/06/1987 00:00:00;283,537564542819 11/06/1987 00:00:00;283,789971259390 12/06/1987 00:00:00;285,621875797770 15/06/1987 00:00:00;285,811283774317 16/06/1987 00:00:00;288,906045408495 19/06/1987 00:00:00;290,632128533892 22/06/1987 00:00:00;296,295427032627 23/06/1987 00:00:00;299,390188666806 24/06/1987 00:00:00;301,263680608732 25/06/1987 00:00:00;294,632342647256 26/06/1987 00:00:00;298,063921074511 29/06/1987 00:00:00;299,643007139849 30/06/1987 00:00:00;299,600596223361 01/07/1987 00:00:00;297,727104281435 02/07/1987 00:00:00;295,053157760366 03/07/1987 00:00:00;298,884963477192 06/07/1987 00:00:00;301,937725951355 07/07/1987 00:00:00;301,242681028724 08/07/1987 00:00:00;300,884864655639 09/07/1987 00:00:00;302,505949880994 10/07/1987 00:00:00;301,390089845253 13/07/1987 00:00:00;302,274542744430 14/07/1987 00:00:00;303,474401100204 15/07/1987 00:00:00;305,790119491719 16/07/1987 00:00:00;308,948291622394 17/07/1987 00:00:00;308,442654676309 20/07/1987 00:00:00;310,232148298201 21/07/1987 00:00:00;311,621826386993 22/07/1987 00:00:00;310,274559214689 23/07/1987 00:00:00;309,074289102444 24/07/1987 00:00:00;306,737571130921 27/07/1987 00:00:00;307,727021930141 28/07/1987 00:00:00;306,632161474409 29/07/1987 00:00:00;308,485065592797 30/07/1987 00:00:00;310,442967611227 31/07/1987 00:00:00;313,411320008885 03/08/1987 00:00:00;314,821997677684 04/08/1987 00:00:00;316,000856453450 05/08/1987 00:00:00;316,716489199618 06/08/1987 00:00:00;320,148067626873 07/08/1987 00:00:00;321,221928502597 10/08/1987 00:00:00;321,937561248765 11/08/1987 00:00:00;323,748054450666 12/08/1987 00:00:00;321,284927242622 13/08/1987 00:00:00;322,021971325270 14/08/1987 00:00:00;318,948209271099 17/08/1987 00:00:00;322,063970485286 18/08/1987 00:00:00;322,063970485286 19/08/1987 00:00:00;324,737505249885 20/08/1987 00:00:00;320,085068886848 21/08/1987 00:00:00;321,642743615706 24/08/1987 00:00:00;322,611194834917 25/08/1987 00:00:00;321,516746135656 26/08/1987 00:00:00;320,127068046865 27/08/1987 00:00:00;320,127068046865 28/08/1987 00:00:00;318,884798774603 31/08/1987 00:00:00;320,253477283386 01/09/1987 00:00:00;321,937561248765 02/09/1987 00:00:00;319,979659230335 03/09/1987 00:00:00;317,958758471880 04/09/1987 00:00:00;313,979543938523 07/09/1987 00:00:00;309,853332345108 08/09/1987 00:00:00;310,526965931260 09/09/1987 00:00:00;312,632276766220 10/09/1987 00:00:00;314,821997677684 11/09/1987 00:00:00;314,400770808104 14/09/1987 00:00:00;316,926896756173 15/09/1987 00:00:00;317,811349655350 16/09/1987 00:00:00;315,095403974264 17/09/1987 00:00:00;315,600629163877 18/09/1987 00:00:00;313,958544358515 21/09/1987 00:00:00;313,537729245405 22/09/1987 00:00:00;313,053503635800 23/09/1987 00:00:00;315,137814890751 24/09/1987 00:00:00;314,169363671540 25/09/1987 00:00:00;313,326909932380 28/09/1987 00:00:00;312,842684322774 29/09/1987 00:00:00;315,242812790793 30/09/1987 00:00:00;314,337772068078 01/10/1987 00:00:00;316,464082483046 02/10/1987 00:00:00;320,611293656470 05/10/1987 00:00:00;321,642743615706 06/10/1987 00:00:00;319,264026484166 07/10/1987 00:00:00;316,905897176164 08/10/1987 00:00:00;317,642941258812 09/10/1987 00:00:00;313,537729245405 12/10/1987 00:00:00;309,979741581629 13/10/1987 00:00:00;312,253460813127 14/10/1987 00:00:00;313,453319168901 15/10/1987 00:00:00;309,137699598939 16/10/1987 00:00:00;306,484752657878 19/10/1987 00:00:00;293,011257421901 20/10/1987 00:00:00;293,011257421901 21/10/1987 00:00:00;282,653111643640 22/10/1987 00:00:00;285,558465301273 23/10/1987 00:00:00;282,758521300153 26/10/1987 00:00:00;274,147869983768 27/10/1987 00:00:00;275,200731279483 28/10/1987 00:00:00;268,190165608444 29/10/1987 00:00:00;259,348107155496 30/10/1987 00:00:00;270,633116749421 02/11/1987 00:00:00;259,348107155495 03/11/1987 00:00:00;266,147853513509 04/11/1987 00:00:00;260,863782724337 05/11/1987 00:00:00;257,727021930141 06/11/1987 00:00:00;259,663924368563 09/11/1987 00:00:00;259,663924368563 10/11/1987 00:00:00;241,305762120044 11/11/1987 00:00:00;246,274427452619 12/11/1987 00:00:00;255,284894302106 13/11/1987 00:00:00;244,296349367122 16/11/1987 00:00:00;246,316426612636 17/11/1987 00:00:00;241,726988989624 19/11/1987 00:00:00;242,211214599229 20/11/1987 00:00:00;239,937495367732 23/11/1987 00:00:00;240,274312160808 24/11/1987 00:00:00;246,821651802250 25/11/1987 00:00:00;246,611244245695 26/11/1987 00:00:00;243,221664978457 27/11/1987 00:00:00;244,337525014197 30/11/1987 00:00:00;240,484719717362 01/12/1987 00:00:00;240,484719717362 02/12/1987 00:00:00;241,368760860069 03/12/1987 00:00:00;240,926946166951 04/12/1987 00:00:00;237,895183272797 07/12/1987 00:00:00;237,263548846662 08/12/1987 00:00:00;238,000592929310 09/12/1987 00:00:00;238,948044568512 10/12/1987 00:00:00;240,147902924286 11/12/1987 00:00:00;238,505818118924 14/12/1987 00:00:00;238,884634072016 15/12/1987 00:00:00;241,074354983480 16/12/1987 00:00:00;243,305663298490 17/12/1987 00:00:00;242,632029712339 18/12/1987 00:00:00;241,010944486984 21/12/1987 00:00:00;242,884848185381 22/12/1987 00:00:00;242,968846505415 23/12/1987 00:00:00;242,505620475817 28/12/1987 00:00:00;239,074042048563 29/12/1987 00:00:00;235,895282094350 30/12/1987 00:00:00;237,348782436108 04/01/1988 00:00:00;230,632210885186 05/01/1988 00:00:00;235,684874537795 06/01/1988 00:00:00;237,011142130090 07/01/1988 00:00:00;238,021592509318 08/01/1988 00:00:00;239,979494527748 11/01/1988 00:00:00;234,379606525508 12/01/1988 00:00:00;234,590014082063 13/01/1988 00:00:00;231,200434814825 14/01/1988 00:00:00;232,337294430574 15/01/1988 00:00:00;228,842717263294 18/01/1988 00:00:00;235,747873277820 19/01/1988 00:00:00;232,947929276700 20/01/1988 00:00:00;230,126985695572 21/01/1988 00:00:00;228,274081577184 22/01/1988 00:00:00;230,716209205219 25/01/1988 00:00:00;230,189984435597 26/01/1988 00:00:00;231,011026838279 27/01/1988 00:00:00;230,105574359093 28/01/1988 00:00:00;227,221632037939 29/01/1988 00:00:00;226,652996351830 01/02/1988 00:00:00;228,631897950268 02/02/1988 00:00:00;229,242532796395 03/02/1988 00:00:00;231,516252027892 04/02/1988 00:00:00;234,000378815945 05/02/1988 00:00:00;232,611112483624 08/02/1988 00:00:00;234,232197708979 09/02/1988 00:00:00;233,516153206339 10/02/1988 00:00:00;235,200648928189 11/02/1988 00:00:00;239,158452125067 12/02/1988 00:00:00;240,590129373874 15/02/1988 00:00:00;242,947846925406 16/02/1988 00:00:00;243,726890168070 17/02/1988 00:00:00;243,579481351541 18/02/1988 00:00:00;243,095255741935 19/02/1988 00:00:00;242,505620475817 22/02/1988 00:00:00;245,305976233408 23/02/1988 00:00:00;247,263878251838 24/02/1988 00:00:00;247,558284128426 25/02/1988 00:00:00;249,832003359924 26/02/1988 00:00:00;248,905963057200 29/02/1988 00:00:00;248,842552560704 01/03/1988 00:00:00;250,042822672949 02/03/1988 00:00:00;248,863552140713 03/03/1988 00:00:00;248,926962637209 04/03/1988 00:00:00;248,316327791082 07/03/1988 00:00:00;248,379326531107 08/03/1988 00:00:00;248,695143744175 09/03/1988 00:00:00;248,674144164166 10/03/1988 00:00:00;249,727005459882 11/03/1988 00:00:00;248,884963477192 14/03/1988 00:00:00;248,653144584158 15/03/1988 00:00:00;250,821454159143 16/03/1988 00:00:00;252,568948621018 17/03/1988 00:00:00;254,127035106347 18/03/1988 00:00:00;257,558613533602 21/03/1988 00:00:00;256,063937544769 22/03/1988 00:00:00;255,516301438668 23/03/1988 00:00:00;257,305795060560 24/03/1988 00:00:00;254,800668692499 25/03/1988 00:00:00;249,200368933788 28/03/1988 00:00:00;245,032158180357 29/03/1988 00:00:00;248,632145004149 30/03/1988 00:00:00;249,432187826822 31/03/1988 00:00:00;248,505735767628 05/04/1988 00:00:00;248,758554240670 06/04/1988 00:00:00;250,674457099084 07/04/1988 00:00:00;252,737357017556 08/04/1988 00:00:00;252,568948621018 11/04/1988 00:00:00;254,274443922877 12/04/1988 00:00:00;256,632161474408 13/04/1988 00:00:00;255,726708995222 14/04/1988 00:00:00;255,600711515172 15/04/1988 00:00:00;251,579497821799 18/04/1988 00:00:00;252,063723431404 19/04/1988 00:00:00;253,011175070606 20/04/1988 00:00:00;252,063723431404 21/04/1988 00:00:00;250,653045762604 22/04/1988 00:00:00;251,011273892160 25/04/1988 00:00:00;251,327091105227 26/04/1988 00:00:00;249,453187406830 27/04/1988 00:00:00;249,390188666805 28/04/1988 00:00:00;250,337228549537 29/04/1988 00:00:00;248,800553400687 02/05/1988 00:00:00;249,031960537250 03/05/1988 00:00:00;247,305877411854 04/05/1988 00:00:00;248,210918134569 05/05/1988 00:00:00;247,684693364947 06/05/1988 00:00:00;247,032059358803 09/05/1988 00:00:00;245,431973713457 10/05/1988 00:00:00;243,432072535010 11/05/1988 00:00:00;240,674127693907 13/05/1988 00:00:00;242,926847345396 16/05/1988 00:00:00;248,379326531107 17/05/1988 00:00:00;248,232329471048 18/05/1988 00:00:00;247,874101341493 19/05/1988 00:00:00;244,926748523843 20/05/1988 00:00:00;247,179468175333 24/05/1988 00:00:00;246,821651802248 25/05/1988 00:00:00;248,674144164166 26/05/1988 00:00:00;249,326778170309 27/05/1988 00:00:00;250,695456679092 30/05/1988 00:00:00;252,547949041009 31/05/1988 00:00:00;254,674259455977 01/06/1988 00:00:00;256,569162734382 03/06/1988 00:00:00;257,642611853635 06/06/1988 00:00:00;258,484653836325 07/06/1988 00:00:00;258,400655516291 08/06/1988 00:00:00;258,590063492837 09/06/1988 00:00:00;263,137501955833 10/06/1988 00:00:00;261,979642760075 13/06/1988 00:00:00;263,221500275866 14/06/1988 00:00:00;262,632276766219 15/06/1988 00:00:00;264,779586761195 16/06/1988 00:00:00;263,853134702001 20/06/1988 00:00:00;261,032191120873 21/06/1988 00:00:00;263,116502375824 22/06/1988 00:00:00;265,790037140423 23/06/1988 00:00:00;265,600629163876 24/06/1988 00:00:00;266,905897176163 27/06/1988 00:00:00;266,779487939642 28/06/1988 00:00:00;264,716588021170 29/06/1988 00:00:00;266,000444696978 30/06/1988 00:00:00;266,253263170020 01/07/1988 00:00:00;269,474434040720 04/07/1988 00:00:00;271,684742775722 05/07/1988 00:00:00;272,168968385327 06/07/1988 00:00:00;273,979461587228 07/07/1988 00:00:00;272,400787278361 08/07/1988 00:00:00;274,695506089867 11/07/1988 00:00:00;273,369238497572 12/07/1988 00:00:00;271,453335639158 13/07/1988 00:00:00;269,285026064173 14/07/1988 00:00:00;271,811152012243 15/07/1988 00:00:00;272,948011627991 18/07/1988 00:00:00;272,737604071437 19/07/1988 00:00:00;269,579431940762 20/07/1988 00:00:00;269,285026064173 21/07/1988 00:00:00;270,800701633015 22/07/1988 00:00:00;267,937347135399 25/07/1988 00:00:00;267,390122785768 26/07/1988 00:00:00;269,937660070317 27/07/1988 00:00:00;271,137518426091 28/07/1988 00:00:00;269,369024384207 29/07/1988 00:00:00;270,884699953048 01/08/1988 00:00:00;272,842601971479 02/08/1988 00:00:00;273,137419604538 03/08/1988 00:00:00;274,042872083723 04/08/1988 00:00:00;273,137419604538 05/08/1988 00:00:00;274,737505249883 08/08/1988 00:00:00;276,105772002195 09/08/1988 00:00:00;275,284729599514 10/08/1988 00:00:00;272,463786018386 11/08/1988 00:00:00;270,000658810342 12/08/1988 00:00:00;271,432336059150 15/08/1988 00:00:00;270,800701633015 16/08/1988 00:00:00;269,726840757291 17/08/1988 00:00:00;272,210967545343 18/08/1988 00:00:00;273,537646894109 19/08/1988 00:00:00;272,147968805318 22/08/1988 00:00:00;272,653193994932 23/08/1988 00:00:00;270,337475603418 24/08/1988 00:00:00;271,748153272217 25/08/1988 00:00:00;272,232378881823 26/08/1988 00:00:00;271,116518846082 29/08/1988 00:00:00;270,148067626871 30/08/1988 00:00:00;272,126969225310 31/08/1988 00:00:00;272,948011627991 01/09/1988 00:00:00;271,074519686065 02/09/1988 00:00:00;270,484884419947 05/09/1988 00:00:00;273,347827161092 06/09/1988 00:00:00;274,358689296791 07/09/1988 00:00:00;275,200731279480 08/09/1988 00:00:00;275,579547232573 09/09/1988 00:00:00;275,284729599514 12/09/1988 00:00:00;277,327041694448 13/09/1988 00:00:00;279,032125239836 14/09/1988 00:00:00;280,737620541695 15/09/1988 00:00:00;281,116436494787 16/09/1988 00:00:00;281,326844051342 19/09/1988 00:00:00;284,211198128966 20/09/1988 00:00:00;283,348156566268 21/09/1988 00:00:00;285,348057744715 22/09/1988 00:00:00;284,485016182017 23/09/1988 00:00:00;284,421605685521 26/09/1988 00:00:00;285,011240951639 27/09/1988 00:00:00;284,232197708975 28/09/1988 00:00:00;282,190297370511 29/09/1988 00:00:00;283,179748169730 30/09/1988 00:00:00;284,148199388941 03/10/1988 00:00:00;283,116337673234 04/10/1988 00:00:00;282,884930536671 05/10/1988 00:00:00;283,832382175873 06/10/1988 00:00:00;284,884831715118 07/10/1988 00:00:00;285,874282514337 10/10/1988 00:00:00;288,590228195423 11/10/1988 00:00:00;287,158550946615 12/10/1988 00:00:00;285,242648088202 13/10/1988 00:00:00;286,484917360464 14/10/1988 00:00:00;288,737637011953 17/10/1988 00:00:00;288,716637431944 18/10/1988 00:00:00;291,453170936568 19/10/1988 00:00:00;292,527031812292 20/10/1988 00:00:00;289,916495787718 21/10/1988 00:00:00;291,411171776552 24/10/1988 00:00:00;289,979494527744 25/10/1988 00:00:00;289,979494527744 26/10/1988 00:00:00;292,274213339250 27/10/1988 00:00:00;292,274213339250 28/10/1988 00:00:00;294,148117037646 31/10/1988 00:00:00;292,169215439208 01/11/1988 00:00:00;291,663990249594 02/11/1988 00:00:00;290,590129373870 03/11/1988 00:00:00;287,642776556221 04/11/1988 00:00:00;287,642776556221 07/11/1988 00:00:00;287,684775716237 08/11/1988 00:00:00;289,095453385037 09/11/1988 00:00:00;289,221862621558 10/11/1988 00:00:00;289,221862621558 11/11/1988 00:00:00;285,242648088202 14/11/1988 00:00:00;284,779422058605 15/11/1988 00:00:00;275,306964448934 17/11/1988 00:00:00;275,305729179522 18/11/1988 00:00:00;277,137633717901 21/11/1988 00:00:00;277,137633717901 22/11/1988 00:00:00;278,884716423306 23/11/1988 00:00:00;277,032224061389 24/11/1988 00:00:00;277,032224061389 25/11/1988 00:00:00;277,432039594490 28/11/1988 00:00:00;277,432039594490 29/11/1988 00:00:00;274,968912386446 30/11/1988 00:00:00;276,905814824867 01/12/1988 00:00:00;278,148084097129 02/12/1988 00:00:00;277,242631617943 05/12/1988 00:00:00;278,526900050222 06/12/1988 00:00:00;280,632210885181 07/12/1988 00:00:00;281,727071340913 08/12/1988 00:00:00;281,895479737451 09/12/1988 00:00:00;281,895479737451 12/12/1988 00:00:00;281,642661264409 13/12/1988 00:00:00;280,653210465190 14/12/1988 00:00:00;280,653210465190 15/12/1988 00:00:00;280,632210885181 16/12/1988 00:00:00;283,453154466309 19/12/1988 00:00:00;283,453154466309 20/12/1988 00:00:00;288,590228195423 21/12/1988 00:00:00;287,368958503170 22/12/1988 00:00:00;287,916594609271 23/12/1988 00:00:00;287,811184952758 27/12/1988 00:00:00;289,326860521600 28/12/1988 00:00:00;287,895595029263 29/12/1988 00:00:00;287,896418542204 02/01/1989 00:00:00;287,748186212733 03/01/1989 00:00:00;292,695440208829 04/01/1989 00:00:00;293,495483031502 05/01/1989 00:00:00;293,558481771527 06/01/1989 00:00:00;293,558481771527 09/01/1989 00:00:00;293,221664978452 10/01/1989 00:00:00;293,221664978452 11/01/1989 00:00:00;291,263762960021 12/01/1989 00:00:00;292,253213759241 13/01/1989 00:00:00;293,684891008049 16/01/1989 00:00:00;291,621579333106 17/01/1989 00:00:00;291,621579333106 18/01/1989 00:00:00;288,716637431944 19/01/1989 00:00:00;291,874397806148 20/01/1989 00:00:00;291,284762540030 23/01/1989 00:00:00;290,211313420777 24/01/1989 00:00:00;290,211313420777 25/01/1989 00:00:00;291,874397806148 26/01/1989 00:00:00;294,358524594200 27/01/1989 00:00:00;294,358524594200 30/01/1989 00:00:00;296,842651382253 31/01/1989 00:00:00;294,970394709739 01/02/1989 00:00:00;294,969159440327 02/02/1989 00:00:00;292,926847345392 03/02/1989 00:00:00;293,095255741930 06/02/1989 00:00:00;295,137567836865 07/02/1989 00:00:00;297,874513097959 08/02/1989 00:00:00;297,874513097959 09/02/1989 00:00:00;299,390188666801 10/02/1989 00:00:00;298,548146684111 13/02/1989 00:00:00;298,232329471044 14/02/1989 00:00:00;296,737653482210 15/02/1989 00:00:00;294,800751043789 16/02/1989 00:00:00;294,800751043789 17/02/1989 00:00:00;294,400523754217 20/02/1989 00:00:00;294,400523754217 21/02/1989 00:00:00;294,400523754217 22/02/1989 00:00:00;293,179665818434 23/02/1989 00:00:00;291,137353723500 24/02/1989 00:00:00;289,137452545053 27/02/1989 00:00:00;289,137452545053 28/02/1989 00:00:00;289,433505447524 01/03/1989 00:00:00;289,432270178112 02/03/1989 00:00:00;291,600579753097 03/03/1989 00:00:00;291,600579753097 06/03/1989 00:00:00;291,600579753097 07/03/1989 00:00:00;296,379837109126 08/03/1989 00:00:00;295,453385049932 09/03/1989 00:00:00;293,811300244569 10/03/1989 00:00:00;293,811300244569 13/03/1989 00:00:00;294,421935090696 14/03/1989 00:00:00;293,179665818434 15/03/1989 00:00:00;295,979609819554 16/03/1989 00:00:00;296,484835009168 17/03/1989 00:00:00;295,495384209949 20/03/1989 00:00:00;296,295427032622 21/03/1989 00:00:00;292,737439368846 22/03/1989 00:00:00;293,390073374989 23/03/1989 00:00:00;293,726890168065 28/03/1989 00:00:00;293,684891008048 29/03/1989 00:00:00;293,516482611510 30/03/1989 00:00:00;293,979708641107 31/03/1989 00:00:00;294,358524594200 03/04/1989 00:00:00;294,358524594200 04/04/1989 00:00:00;296,969060618773 05/04/1989 00:00:00;297,263878251832 06/04/1989 00:00:00;297,263878251832 07/04/1989 00:00:00;298,316327791077 10/04/1989 00:00:00;297,832102181471 11/04/1989 00:00:00;300,400639046028 12/04/1989 00:00:00;304,379853579384 13/04/1989 00:00:00;304,379853579384 14/04/1989 00:00:00;306,842980787428 17/04/1989 00:00:00;303,937627129796 18/04/1989 00:00:00;306,295344681327 19/04/1989 00:00:00;305,621711095175 20/04/1989 00:00:00;306,042937964755 21/04/1989 00:00:00;305,916528728234 24/04/1989 00:00:00;304,421852739401 25/04/1989 00:00:00;304,421852739401 26/04/1989 00:00:00;304,253444342863 27/04/1989 00:00:00;305,642710675183 28/04/1989 00:00:00;305,516713195133 02/05/1989 00:00:00;305,516713195133 03/05/1989 00:00:00;304,548261975922 05/05/1989 00:00:00;305,011076249048 08/05/1989 00:00:00;307,348205977042 09/05/1989 00:00:00;307,685022770118 10/05/1989 00:00:00;306,484752657873 11/05/1989 00:00:00;306,484752657873 12/05/1989 00:00:00;306,968978267478 16/05/1989 00:00:00;304,211445182846 17/05/1989 00:00:00;302,674358277525 18/05/1989 00:00:00;303,853217053291 19/05/1989 00:00:00;303,853217053291 22/05/1989 00:00:00;304,885078768998 23/05/1989 00:00:00;304,316443082888 24/05/1989 00:00:00;304,316443082888 26/05/1989 00:00:00;307,516614373580 29/05/1989 00:00:00;308,632474409320 30/05/1989 00:00:00;309,790333605077 31/05/1989 00:00:00;314,759822450594 01/06/1989 00:00:00;314,758587181182 02/06/1989 00:00:00;315,011405654224 05/06/1989 00:00:00;315,874447216922 06/06/1989 00:00:00;315,685039240376 07/06/1989 00:00:00;313,748136801954 08/06/1989 00:00:00;318,484983241496 09/06/1989 00:00:00;318,484983241496 12/06/1989 00:00:00;318,695390798050 13/06/1989 00:00:00;318,127166868411 14/06/1989 00:00:00;317,811349655344 15/06/1989 00:00:00;319,432434880698 16/06/1989 00:00:00;319,537432780740 19/06/1989 00:00:00;319,537432780740 20/06/1989 00:00:00;322,800602811457 21/06/1989 00:00:00;324,084871243735 22/06/1989 00:00:00;324,084871243735 23/06/1989 00:00:00;326,169182498687 26/06/1989 00:00:00;325,811366125602 27/06/1989 00:00:00;325,811366125602 28/06/1989 00:00:00;324,084871243735 29/06/1989 00:00:00;327,200632457923 30/06/1989 00:00:00;325,370374945426 03/07/1989 00:00:00;325,369139676014 04/07/1989 00:00:00;326,737818184796 05/07/1989 00:00:00;327,348041274452 06/07/1989 00:00:00;326,000774102148 07/07/1989 00:00:00;328,737719363243 10/07/1989 00:00:00;330,105986115555 11/07/1989 00:00:00;328,463901310192 12/07/1989 00:00:00;329,895578559000 13/07/1989 00:00:00;330,211395772068 14/07/1989 00:00:00;332,527114163582 17/07/1989 00:00:00;332,021888973968 18/07/1989 00:00:00;329,642760085958 19/07/1989 00:00:00;332,485115003565 20/07/1989 00:00:00;334,169198968945 21/07/1989 00:00:00;335,095651028139 24/07/1989 00:00:00;335,579876637744 25/07/1989 00:00:00;335,116650608147 26/07/1989 00:00:00;337,537778656174 27/07/1989 00:00:00;336,232510643887 28/07/1989 00:00:00;334,127199808928 31/07/1989 00:00:00;333,200747749734 01/08/1989 00:00:00;337,305959763140 02/08/1989 00:00:00;338,632227355435 03/08/1989 00:00:00;336,843145490014 04/08/1989 00:00:00;338,463818958897 07/08/1989 00:00:00;338,758636591956 08/08/1989 00:00:00;341,327173456513 09/08/1989 00:00:00;340,969357083429 10/08/1989 00:00:00;342,927259101859 11/08/1989 00:00:00;342,337623835741 14/08/1989 00:00:00;338,653638691914 15/08/1989 00:00:00;336,064102247349 16/08/1989 00:00:00;339,643089491134 17/08/1989 00:00:00;337,748186212729 18/08/1989 00:00:00;338,148001745830 21/08/1989 00:00:00;341,895397386152 22/08/1989 00:00:00;342,211214599219 23/08/1989 00:00:00;341,432583113026 24/08/1989 00:00:00;341,748400326093 25/08/1989 00:00:00;343,011257421892 28/08/1989 00:00:00;342,569442728774 29/08/1989 00:00:00;341,537581013068 30/08/1989 00:00:00;340,421720977327 31/08/1989 00:00:00;341,432583113026 01/09/1989 00:00:00;343,495483031498 04/09/1989 00:00:00;345,495795966415 05/09/1989 00:00:00;348,548146684107 06/09/1989 00:00:00;348,190330311022 07/09/1989 00:00:00;348,274740387527 08/09/1989 00:00:00;349,748416796351 11/09/1989 00:00:00;347,937511837980 12/09/1989 00:00:00;346,611244245685 13/09/1989 00:00:00;344,211527534137 14/09/1989 00:00:00;344,148117037641 15/09/1989 00:00:00;344,169116617649 18/09/1989 00:00:00;342,316624255732 19/09/1989 00:00:00;345,369386729894 20/09/1989 00:00:00;347,137880771778 21/09/1989 00:00:00;347,790514777921 22/09/1989 00:00:00;349,032372293712 25/09/1989 00:00:00;350,443049962511 26/09/1989 00:00:00;348,232329471039 27/09/1989 00:00:00;344,021707801120 28/09/1989 00:00:00;344,548344327213 29/09/1989 00:00:00;342,485032652270 02/10/1989 00:00:00;343,811300244565 03/10/1989 00:00:00;346,674654742181 04/10/1989 00:00:00;348,400737867577 05/10/1989 00:00:00;348,379738287568 06/10/1989 00:00:00;350,443049962511 09/10/1989 00:00:00;351,621908738277 10/10/1989 00:00:00;352,800767514042 11/10/1989 00:00:00;349,727005459872 12/10/1989 00:00:00;348,927374393670 13/10/1989 00:00:00;346,653655162172 16/10/1989 00:00:00;316,316673666510 17/10/1989 00:00:00;329,432352529402 18/10/1989 00:00:00;336,253510223895 19/10/1989 00:00:00;338,148001745829 20/10/1989 00:00:00;338,022004265779 23/10/1989 00:00:00;337,348370679627 24/10/1989 00:00:00;336,716736253492 25/10/1989 00:00:00;333,600975039305 26/10/1989 00:00:00;335,348057744709 27/10/1989 00:00:00;332,148298210488 30/10/1989 00:00:00;330,084986535545 31/10/1989 00:00:00;330,295394092100 01/11/1989 00:00:00;331,432253707849 02/11/1989 00:00:00;330,927028518235 03/11/1989 00:00:00;328,064085777090 06/11/1989 00:00:00;327,327041694442 07/11/1989 00:00:00;324,948324562903 08/11/1989 00:00:00;326,000774102147 09/11/1989 00:00:00;329,727170162461 10/11/1989 00:00:00;321,686389801598 13/11/1989 00:00:00;325,811366125601 14/11/1989 00:00:00;321,916561668749 15/11/1989 00:00:00;320,716703312975 16/11/1989 00:00:00;323,116420024523 17/11/1989 00:00:00;324,969324142911 20/11/1989 00:00:00;325,495548912533 21/11/1989 00:00:00;322,948011627985 23/11/1989 00:00:00;325,116732959440 24/11/1989 00:00:00;327,874677800543 27/11/1989 00:00:00;329,495351269427 28/11/1989 00:00:00;328,021674860602 29/11/1989 00:00:00;330,211395772066 30/11/1989 00:00:00;329,032536996301 01/12/1989 00:00:00;335,937693010827 04/12/1989 00:00:00;339,832497467679 05/12/1989 00:00:00;337,853595869240 06/12/1989 00:00:00;341,537581013067 07/12/1989 00:00:00;344,021707801119 08/12/1989 00:00:00;341,285174296495 11/12/1989 00:00:00;341,705989409604 12/12/1989 00:00:00;342,316624255731 13/12/1989 00:00:00;340,211313420771 14/12/1989 00:00:00;340,190313840763 15/12/1989 00:00:00;340,042905024233 18/12/1989 00:00:00;340,190313840763 19/12/1989 00:00:00;341,264174716486 20/12/1989 00:00:00;344,569343907220 21/12/1989 00:00:00;344,505933410724 22/12/1989 00:00:00;346,316838369095 27/12/1989 00:00:00;353,369403200151 28/12/1989 00:00:00;358,485065592786 29/12/1989 00:00:00;358,085250059684 02/01/1990 00:00:00;358,464066012777 03/01/1990 00:00:00;370,885111709509 04/01/1990 00:00:00;366,443082903027 05/01/1990 00:00:00;364,190363251538 08/01/1990 00:00:00;366,716900956078 09/01/1990 00:00:00;369,916660490299 10/01/1990 00:00:00;366,190264429985 11/01/1990 00:00:00;366,485082063044 12/01/1990 00:00:00;370,211478123358 15/01/1990 00:00:00;367,369534962221 16/01/1990 00:00:00;361,621826386981 17/01/1990 00:00:00;363,137913712293 18/01/1990 00:00:00;358,716884485819 19/01/1990 00:00:00;358,569475669290 22/01/1990 00:00:00;359,769334025064 23/01/1990 00:00:00;359,116700018920 24/01/1990 00:00:00;354,906078349001 25/01/1990 00:00:00;359,895743261585 26/01/1990 00:00:00;361,790234783519 29/01/1990 00:00:00;364,379771228084 30/01/1990 00:00:00;366,716900956077 31/01/1990 00:00:00;368,379985341448 01/02/1990 00:00:00;372,969422964460 02/02/1990 00:00:00;380,000988215508 05/02/1990 00:00:00;383,369567902737 06/02/1990 00:00:00;382,148298210484 07/02/1990 00:00:00;376,843227841304 08/02/1990 00:00:00;377,369452610926 09/02/1990 00:00:00;376,169182498681 12/02/1990 00:00:00;368,463983661482 13/02/1990 00:00:00;368,927209691079 14/02/1990 00:00:00;367,053717749153 15/02/1990 00:00:00;368,695802554516 16/02/1990 00:00:00;374,695506089856 19/02/1990 00:00:00;375,516548492538 20/02/1990 00:00:00;367,579942518775 21/02/1990 00:00:00;363,937956534966 22/02/1990 00:00:00;366,506081643052 23/02/1990 00:00:00;366,506081643052 26/02/1990 00:00:00;362,190462073090 27/02/1990 00:00:00;363,011504475772 28/02/1990 00:00:00;365,348222447294 01/03/1990 00:00:00;366,316673666505 02/03/1990 00:00:00;367,600942098783 05/03/1990 00:00:00;371,727153692198 06/03/1990 00:00:00;369,032619347591 07/03/1990 00:00:00;370,779702052996 08/03/1990 00:00:00;372,990422544468 09/03/1990 00:00:00;373,179830521015 12/03/1990 00:00:00;372,190379721795 13/03/1990 00:00:00;375,390551012487 14/03/1990 00:00:00;376,927226161337 15/03/1990 00:00:00;377,832678640522 16/03/1990 00:00:00;377,727268984010 19/03/1990 00:00:00;382,021888973963 20/03/1990 00:00:00;380,021987795516 21/03/1990 00:00:00;382,569525080064 22/03/1990 00:00:00;382,632523820089 23/03/1990 00:00:00;380,084986535541 26/03/1990 00:00:00;383,179748169720 27/03/1990 00:00:00;382,127298630475 28/03/1990 00:00:00;380,569212145146 29/03/1990 00:00:00;385,474466981226 30/03/1990 00:00:00;386,758735413504 02/04/1990 00:00:00;383,474565802779 03/04/1990 00:00:00;386,569327436957 04/04/1990 00:00:00;386,485329116924 05/04/1990 00:00:00;385,369469081183 06/04/1990 00:00:00;385,621875797755 09/04/1990 00:00:00;380,843030198197 10/04/1990 00:00:00;379,916578139003 11/04/1990 00:00:00;377,727268984009 12/04/1990 00:00:00;379,937989475482 17/04/1990 00:00:00;381,369254967819 18/04/1990 00:00:00;379,453763865876 19/04/1990 00:00:00;376,338002651689 20/04/1990 00:00:00;378,064085777085 23/04/1990 00:00:00;373,474648154073 24/04/1990 00:00:00;371,643155372164 25/04/1990 00:00:00;371,958972585232 26/04/1990 00:00:00;371,306338579088 27/04/1990 00:00:00;369,327436980650 30/04/1990 00:00:00;367,621941678791 02/05/1990 00:00:00;370,632704992936 03/05/1990 00:00:00;374,358689296780 04/05/1990 00:00:00;378,022086617068 07/05/1990 00:00:00;380,106397872019 08/05/1990 00:00:00;379,600760925935 09/05/1990 00:00:00;379,369353789372 10/05/1990 00:00:00;377,306042114429 11/05/1990 00:00:00;378,127084517110 14/05/1990 00:00:00;374,085283000199 15/05/1990 00:00:00;372,169380141786 16/05/1990 00:00:00;372,316788958316 17/05/1990 00:00:00;370,464296596398 18/05/1990 00:00:00;372,969422964459 21/05/1990 00:00:00;368,821800034565 22/05/1990 00:00:00;366,211264009991 23/05/1990 00:00:00;369,369436140666 25/05/1990 00:00:00;368,695802554514 28/05/1990 00:00:00;368,674802974506 29/05/1990 00:00:00;371,937973005223 30/05/1990 00:00:00;371,348337739105 31/05/1990 00:00:00;370,611293656457 01/06/1990 00:00:00;373,495647734081 05/06/1990 00:00:00;376,779817344806 06/06/1990 00:00:00;374,948324562897 07/06/1990 00:00:00;373,622056970602 08/06/1990 00:00:00;370,569294496440 11/06/1990 00:00:00;367,937758891858 12/06/1990 00:00:00;367,811349655337 13/06/1990 00:00:00;364,611590121116 15/06/1990 00:00:00;364,127364511511 18/06/1990 00:00:00;366,148265269966 19/06/1990 00:00:00;367,895759731841 20/06/1990 00:00:00;371,706154112189 21/06/1990 00:00:00;373,411649414047 22/06/1990 00:00:00;374,358689296779 25/06/1990 00:00:00;375,158732119452 26/06/1990 00:00:00;375,832365705604 27/06/1990 00:00:00;375,579958989032 28/06/1990 00:00:00;378,232494173622 29/06/1990 00:00:00;376,043185018629 02/07/1990 00:00:00;378,548311386690 03/07/1990 00:00:00;379,453763865875 04/07/1990 00:00:00;381,495664204339 05/07/1990 00:00:00;381,958890233936 06/07/1990 00:00:00;382,632523820088 09/07/1990 00:00:00;382,906341873138 10/07/1990 00:00:00;380,632622641641 11/07/1990 00:00:00;379,600760925934 12/07/1990 00:00:00;382,927341453147 13/07/1990 00:00:00;384,485016182005 16/07/1990 00:00:00;385,285059004678 17/07/1990 00:00:00;385,916693430813 18/07/1990 00:00:00;389,853497047681 19/07/1990 00:00:00;390,990356663430 20/07/1990 00:00:00;389,937907124186 23/07/1990 00:00:00;388,801047508437 24/07/1990 00:00:00;386,190511483863 25/07/1990 00:00:00;385,980103927309 26/07/1990 00:00:00;387,706187052705 27/07/1990 00:00:00;386,737735833494 30/07/1990 00:00:00;385,159061524627 31/07/1990 00:00:00;386,822145909998 01/08/1990 00:00:00;384,653424578543 02/08/1990 00:00:00;379,937989475480 03/08/1990 00:00:00;376,611408948268 06/08/1990 00:00:00;364,611590121115 07/08/1990 00:00:00;366,842898436125 08/08/1990 00:00:00;360,148149978154 09/08/1990 00:00:00;362,127051576592 10/08/1990 00:00:00;363,516729665383 13/08/1990 00:00:00;358,969291202388 14/08/1990 00:00:00;356,905979527445 15/08/1990 00:00:00;359,642924788540 16/08/1990 00:00:00;360,632375587759 17/08/1990 00:00:00;352,232543584400 20/08/1990 00:00:00;346,758653062210 21/08/1990 00:00:00;337,411369419649 22/08/1990 00:00:00;333,642974199318 23/08/1990 00:00:00;327,537449250994 24/08/1990 00:00:00;330,442802908626 27/08/1990 00:00:00;344,190527954125 28/08/1990 00:00:00;343,327074634956 29/08/1990 00:00:00;343,053668338376 30/08/1990 00:00:00;347,874513097951 31/08/1990 00:00:00;343,495483031494 03/09/1990 00:00:00;343,053668338376 04/09/1990 00:00:00;340,948357503416 05/09/1990 00:00:00;338,253411402338 06/09/1990 00:00:00;334,653424578545 07/09/1990 00:00:00;334,758834235058 10/09/1990 00:00:00;340,674539450365 11/09/1990 00:00:00;336,843145490009 12/09/1990 00:00:00;339,369271438078 13/09/1990 00:00:00;337,032553466556 14/09/1990 00:00:00;334,611425418529 17/09/1990 00:00:00;329,600760925936 18/09/1990 00:00:00;326,779817344808 19/09/1990 00:00:00;321,790152432224 20/09/1990 00:00:00;318,169166028423 21/09/1990 00:00:00;312,232461233108 24/09/1990 00:00:00;310,337557954703 25/09/1990 00:00:00;300,295641145981 26/09/1990 00:00:00;302,021724271377 27/09/1990 00:00:00;314,947995157723 28/09/1990 00:00:00;296,463835429154 01/10/1990 00:00:00;308,485065592785 02/10/1990 00:00:00;316,632490879573 04/10/1990 00:00:00;312,632276766209 05/10/1990 00:00:00;310,821783564308 08/10/1990 00:00:00;319,179616407651 09/10/1990 00:00:00;318,148166448415 10/10/1990 00:00:00;311,558827646956 11/10/1990 00:00:00;314,632177944656 12/10/1990 00:00:00;320,148067626862 15/10/1990 00:00:00;321,663743195703 16/10/1990 00:00:00;319,979659230324 17/10/1990 00:00:00;316,800899276111 18/10/1990 00:00:00;320,400886099904 19/10/1990 00:00:00;322,737604071427 22/10/1990 00:00:00;321,600744455678 23/10/1990 00:00:00;323,706055290637 24/10/1990 00:00:00;327,621859327498 25/10/1990 00:00:00;324,948324562899 26/10/1990 00:00:00;320,043069726819 29/10/1990 00:00:00;318,337574424961 30/10/1990 00:00:00;316,358672826522 31/10/1990 00:00:00;315,369222027303 01/11/1990 00:00:00;313,516729665386 02/11/1990 00:00:00;313,032504055780 05/11/1990 00:00:00;313,937544778495 06/11/1990 00:00:00;311,474417570451 07/11/1990 00:00:00;306,527163574355 08/11/1990 00:00:00;304,716670372454 09/11/1990 00:00:00;293,581128377413 12/11/1990 00:00:00;297,937511837978 13/11/1990 00:00:00;299,053371873719 14/11/1990 00:00:00;297,116469435297 15/11/1990 00:00:00;298,674555920626 16/11/1990 00:00:00;300,800866335594 19/11/1990 00:00:00;305,937528308237 20/11/1990 00:00:00;305,369304378598 22/11/1990 00:00:00;310,569376847736 23/11/1990 00:00:00;307,600612693608 26/11/1990 00:00:00;304,316443082882 27/11/1990 00:00:00;301,242681028712 28/11/1990 00:00:00;300,021823092929 29/11/1990 00:00:00;300,211231069476 30/11/1990 00:00:00;301,769317554805 03/12/1990 00:00:00;305,685121591665 04/12/1990 00:00:00;302,337541484444 05/12/1990 00:00:00;304,674259455966 06/12/1990 00:00:00;309,390106315500 07/12/1990 00:00:00;311,600826806972 10/12/1990 00:00:00;311,811234363527 11/12/1990 00:00:00;308,379655936272 12/12/1990 00:00:00;312,590277606191 13/12/1990 00:00:00;314,926995577714 14/12/1990 00:00:00;313,411320008872 17/12/1990 00:00:00;310,274559214677 18/12/1990 00:00:00;308,969291202390 19/12/1990 00:00:00;306,274345101312 20/12/1990 00:00:00;300,653457519064 21/12/1990 00:00:00;300,716456259089 27/12/1990 00:00:00;300,042822672938 28/12/1990 00:00:00;297,054294208213 02/01/1991 00:00:00;292,632441468797 03/01/1991 00:00:00;293,726890168059 04/01/1991 00:00:00;296,548245505658 07/01/1991 00:00:00;291,284762540023 08/01/1991 00:00:00;289,769086971182 09/01/1991 00:00:00;291,874397806141 10/01/1991 00:00:00;292,548031392293 11/01/1991 00:00:00;293,369073794974 14/01/1991 00:00:00;288,337409722374 15/01/1991 00:00:00;284,527015342026 16/01/1991 00:00:00;285,221648508186 17/01/1991 00:00:00;295,432385469917 18/01/1991 00:00:00;295,263977073379 21/01/1991 00:00:00;293,790300664554 22/01/1991 00:00:00;290,653128113888 23/01/1991 00:00:00;288,611227775424 24/01/1991 00:00:00;290,527130633838 25/01/1991 00:00:00;290,990356663435 28/01/1991 00:00:00;290,821948266897 29/01/1991 00:00:00;292,464033072259 30/01/1991 00:00:00;293,074256161915 31/01/1991 00:00:00;297,116469435296 01/02/1991 00:00:00;296,505834589170 04/02/1991 00:00:00;300,674457099072 05/02/1991 00:00:00;300,632457939055 06/02/1991 00:00:00;298,968961797214 07/02/1991 00:00:00;301,495499501753 08/02/1991 00:00:00;302,295542324426 11/02/1991 00:00:00;307,621612273615 12/02/1991 00:00:00;304,800668692487 13/02/1991 00:00:00;307,074387923985 14/02/1991 00:00:00;308,737472309356 15/02/1991 00:00:00;309,642924788541 18/02/1991 00:00:00;317,306124465724 19/02/1991 00:00:00;321,432336059138 20/02/1991 00:00:00;318,253576104926 21/02/1991 00:00:00;319,011208011111 22/02/1991 00:00:00;319,979659230322 25/02/1991 00:00:00;324,211280480250 26/02/1991 00:00:00;318,211165188438 27/02/1991 00:00:00;317,621941678791 28/02/1991 00:00:00;318,927209691078 01/03/1991 00:00:00;313,537729245393 04/03/1991 00:00:00;314,947995157721 05/03/1991 00:00:00;318,253576104926 06/03/1991 00:00:00;324,379688876788 07/03/1991 00:00:00;325,074322042948 08/03/1991 00:00:00;328,253493753631 11/03/1991 00:00:00;324,148281740224 12/03/1991 00:00:00;323,516647314089 13/03/1991 00:00:00;322,358788118332 14/03/1991 00:00:00;323,200830101022 15/03/1991 00:00:00;324,674506509846 18/03/1991 00:00:00;323,621645214131 19/03/1991 00:00:00;321,453335639146 20/03/1991 00:00:00;319,769251673767 21/03/1991 00:00:00;319,474434040708 22/03/1991 00:00:00;316,148265269966 25/03/1991 00:00:00;316,211264009991 26/03/1991 00:00:00;314,569179204628 27/03/1991 00:00:00;316,863898016134 28/03/1991 00:00:00;316,632490879571 02/04/1991 00:00:00;320,800701633003 03/04/1991 00:00:00;325,958774942125 04/04/1991 00:00:00;324,842914906384 05/04/1991 00:00:00;326,063772842167 08/04/1991 00:00:00;325,958774942125 09/04/1991 00:00:00;327,748268564017 10/04/1991 00:00:00;323,790465367140 11/04/1991 00:00:00;325,095733379426 12/04/1991 00:00:00;326,547998451772 15/04/1991 00:00:00;329,621760505942 16/04/1991 00:00:00;329,937577719010 17/04/1991 00:00:00;332,464115423550 18/04/1991 00:00:00;331,200846571280 19/04/1991 00:00:00;329,158534476345 22/04/1991 00:00:00;326,295591735200 23/04/1991 00:00:00;329,011537416286 24/04/1991 00:00:00;329,874578978985 25/04/1991 00:00:00;333,874381335878 26/04/1991 00:00:00;332,737521720129 29/04/1991 00:00:00;334,316607785467 30/04/1991 00:00:00;329,895578558993 02/05/1991 00:00:00;333,726972519349 03/05/1991 00:00:00;333,558564122811 06/05/1991 00:00:00;332,590112903600 07/05/1991 00:00:00;332,716522140121 08/05/1991 00:00:00;329,095535736320 10/05/1991 00:00:00;331,348255387809 13/05/1991 00:00:00;329,032536996295 14/05/1991 00:00:00;327,895677380546 15/05/1991 00:00:00;326,505999291755 16/05/1991 00:00:00;327,621859327495 17/05/1991 00:00:00;329,242944552849 21/05/1991 00:00:00;330,990439014725 22/05/1991 00:00:00;335,306058584686 23/05/1991 00:00:00;335,369057324711 24/05/1991 00:00:00;338,358821058848 27/05/1991 00:00:00;340,674539450362 28/05/1991 00:00:00;340,274723917261 29/05/1991 00:00:00;342,211214599212 31/05/1991 00:00:00;345,979609819543 03/06/1991 00:00:00;345,032569936811 04/06/1991 00:00:00;342,885259941835 05/06/1991 00:00:00;346,148429972551 06/06/1991 00:00:00;346,316838369089 07/06/1991 00:00:00;346,232428292585 10/06/1991 00:00:00;344,843161960265 11/06/1991 00:00:00;347,263878251821 12/06/1991 00:00:00;344,484933830710 13/06/1991 00:00:00;343,053668338372 14/06/1991 00:00:00;345,242977493366 17/06/1991 00:00:00;346,990471955241 18/06/1991 00:00:00;344,253526694146 19/06/1991 00:00:00;343,179665818423 20/06/1991 00:00:00;343,895710321062 21/06/1991 00:00:00;347,032471115258 24/06/1991 00:00:00;346,169429552559 25/06/1991 00:00:00;344,779751463768 26/06/1991 00:00:00;342,821849445338 27/06/1991 00:00:00;341,495581853043 28/06/1991 00:00:00;334,758834235055 01/07/1991 00:00:00;335,769284614282 02/07/1991 00:00:00;333,474565802777 03/07/1991 00:00:00;334,190198548945 04/07/1991 00:00:00;336,295509383905 05/07/1991 00:00:00;337,284960183124 08/07/1991 00:00:00;335,243059844660 09/07/1991 00:00:00;337,053553046561 10/07/1991 00:00:00;338,527229455385 11/07/1991 00:00:00;338,927044988486 12/07/1991 00:00:00;341,495581853043 15/07/1991 00:00:00;340,905946586925 16/07/1991 00:00:00;340,927357923404 17/07/1991 00:00:00;338,190412662309 18/07/1991 00:00:00;337,621776976200 19/07/1991 00:00:00;338,190412662309 22/07/1991 00:00:00;336,463917780442 23/07/1991 00:00:00;338,064003425788 24/07/1991 00:00:00;336,969142970056 25/07/1991 00:00:00;334,737834655046 26/07/1991 00:00:00;334,106200228911 29/07/1991 00:00:00;332,611524240078 30/07/1991 00:00:00;334,885243471576 31/07/1991 00:00:00;336,674325336997 01/08/1991 00:00:00;336,758735413501 02/08/1991 00:00:00;335,011240951626 05/08/1991 00:00:00;336,421918620425 06/08/1991 00:00:00;335,306058584685 07/08/1991 00:00:00;336,653325756989 08/08/1991 00:00:00;337,642776556208 09/08/1991 00:00:00;337,390369839636 12/08/1991 00:00:00;336,548327856946 13/08/1991 00:00:00;338,611227775419 14/08/1991 00:00:00;338,442819378881 15/08/1991 00:00:00;340,379721817302 16/08/1991 00:00:00;339,622089911117 19/08/1991 00:00:00;311,916644020037 20/08/1991 00:00:00;319,264026484152 21/08/1991 00:00:00;325,032322882929 22/08/1991 00:00:00;334,969241791609 23/08/1991 00:00:00;336,548327856946 26/08/1991 00:00:00;340,316723077277 27/08/1991 00:00:00;339,643089491125 28/08/1991 00:00:00;340,105903764251 29/08/1991 00:00:00;341,495581853042 30/08/1991 00:00:00;340,337722657285 02/09/1991 00:00:00;341,432583113017 03/09/1991 00:00:00;341,684989829589 04/09/1991 00:00:00;339,748087391167 05/09/1991 00:00:00;339,685088651142 06/09/1991 00:00:00;340,337722657285 09/09/1991 00:00:00;338,569228615401 10/09/1991 00:00:00;336,948143390047 11/09/1991 00:00:00;337,916594609258 12/09/1991 00:00:00;337,516779076157 13/09/1991 00:00:00;339,158863881519 16/09/1991 00:00:00;338,569228615401 17/09/1991 00:00:00;338,169413082300 18/09/1991 00:00:00;338,148001745821 19/09/1991 00:00:00;336,758735413501 20/09/1991 00:00:00;335,074651448121 23/09/1991 00:00:00;335,032240531634 24/09/1991 00:00:00;335,663874957769 25/09/1991 00:00:00;337,411369419644 26/09/1991 00:00:00;335,432467821206 27/09/1991 00:00:00;333,811382595851 30/09/1991 00:00:00;333,663973779322 01/10/1991 00:00:00;333,663973779322 02/10/1991 00:00:00;332,211296950506 04/10/1991 00:00:00;329,874578978983 07/10/1991 00:00:00;331,011438594732 08/10/1991 00:00:00;328,990126079806 09/10/1991 00:00:00;328,021674860595 10/10/1991 00:00:00;325,579547232559 11/10/1991 00:00:00;327,306042114426 14/10/1991 00:00:00;327,074634977863 15/10/1991 00:00:00;329,369353789369 16/10/1991 00:00:00;327,558860587468 17/10/1991 00:00:00;324,295690556752 18/10/1991 00:00:00;324,421688036802 21/10/1991 00:00:00;326,042773262156 22/10/1991 00:00:00;327,222043794392 23/10/1991 00:00:00;328,969126499797 24/10/1991 00:00:00;328,632309706721 25/10/1991 00:00:00;327,264042954409 28/10/1991 00:00:00;326,547998451770 29/10/1991 00:00:00;329,453352109402 30/10/1991 00:00:00;330,295394092092 31/10/1991 00:00:00;328,232494173620 01/11/1991 00:00:00;326,948225741342 04/11/1991 00:00:00;327,285042534417 05/11/1991 00:00:00;328,127084517107 06/11/1991 00:00:00;327,832266884048 07/11/1991 00:00:00;327,790267724031 08/11/1991 00:00:00;319,307260913580 11/11/1991 00:00:00;320,211478123353 12/11/1991 00:00:00;321,348337739102 13/11/1991 00:00:00;320,463884839925 14/11/1991 00:00:00;320,000658810328 15/11/1991 00:00:00;321,769152852211 18/11/1991 00:00:00;318,042756791898 19/11/1991 00:00:00;318,063756371906 21/11/1991 00:00:00;317,179715229199 22/11/1991 00:00:00;317,916759311847 25/11/1991 00:00:00;315,643040080350 26/11/1991 00:00:00;316,926896756157 27/11/1991 00:00:00;315,221813210769 28/11/1991 00:00:00;314,632177944651 29/11/1991 00:00:00;311,158600357380 02/12/1991 00:00:00;307,832431586638 03/12/1991 00:00:00;308,737472309352 04/12/1991 00:00:00;310,969192380833 05/12/1991 00:00:00;308,779883225840 06/12/1991 00:00:00;309,642924788538 09/12/1991 00:00:00;310,063739901648 10/12/1991 00:00:00;307,874430746654 11/12/1991 00:00:00;306,337755597804 12/12/1991 00:00:00;306,611161894384 13/12/1991 00:00:00;308,632474409310 16/12/1991 00:00:00;308,084838303209 17/12/1991 00:00:00;308,400655516276 18/12/1991 00:00:00;310,190149138169 19/12/1991 00:00:00;308,948291622378 20/12/1991 00:00:00;306,758570710914 23/12/1991 00:00:00;306,295344681317 27/12/1991 00:00:00;310,884782304329 30/12/1991 00:00:00;311,665060816405 02/01/1992 00:00:00;316,021856033442 03/01/1992 00:00:00;316,442671146551 06/01/1992 00:00:00;316,506081643047 07/01/1992 00:00:00;315,369222027298 08/01/1992 00:00:00;313,642727145432 09/01/1992 00:00:00;314,548179624617 10/01/1992 00:00:00;317,495532442266 13/01/1992 00:00:00;319,979659230319 14/01/1992 00:00:00;319,748252093756 15/01/1992 00:00:00;325,264141775961 16/01/1992 00:00:00;325,432550172499 17/01/1992 00:00:00;325,264141775961 20/01/1992 00:00:00;325,558547652550 21/01/1992 00:00:00;329,853579398973 22/01/1992 00:00:00;329,137534896334 23/01/1992 00:00:00;327,158633297895 24/01/1992 00:00:00;326,526998871760 27/01/1992 00:00:00;329,305943292872 28/01/1992 00:00:00;328,358903410140 29/01/1992 00:00:00;327,832266884047 30/01/1992 00:00:00;327,727268984005 31/01/1992 00:00:00;329,179945812821 03/02/1992 00:00:00;331,221846151285 04/02/1992 00:00:00;328,990126079804 05/02/1992 00:00:00;330,126985695553 06/02/1992 00:00:00;330,695621381663 07/02/1992 00:00:00;329,811168482485 10/02/1992 00:00:00;329,558761765914 11/02/1992 00:00:00;330,506213405116 12/02/1992 00:00:00;328,379902990148 13/02/1992 00:00:00;329,727170162452 14/02/1992 00:00:00;329,748169742460 17/02/1992 00:00:00;329,432352529393 18/02/1992 00:00:00;331,242845731293 19/02/1992 00:00:00;330,569212145141 20/02/1992 00:00:00;332,632523820084 21/02/1992 00:00:00;333,390155726269 24/02/1992 00:00:00;335,390468661187 25/02/1992 00:00:00;335,179649348162 26/02/1992 00:00:00;336,106101407356 27/02/1992 00:00:00;337,685187472693 28/02/1992 00:00:00;337,895595029248 02/03/1992 00:00:00;337,621776976197 03/03/1992 00:00:00;340,084904184241 04/03/1992 00:00:00;339,537679834610 05/03/1992 00:00:00;339,348271858064 06/03/1992 00:00:00;338,127002165811 09/03/1992 00:00:00;337,748186212718 10/03/1992 00:00:00;338,379820638853 11/03/1992 00:00:00;337,011553886541 12/03/1992 00:00:00;335,495466561229 13/03/1992 00:00:00;336,337508543919 16/03/1992 00:00:00;334,990241371615 17/03/1992 00:00:00;336,064102247339 18/03/1992 00:00:00;336,716736253482 19/03/1992 00:00:00;335,285059004674 20/03/1992 00:00:00;336,716736253482 23/03/1992 00:00:00;334,632424998531 24/03/1992 00:00:00;333,264158246219 25/03/1992 00:00:00;334,632424998531 26/03/1992 00:00:00;334,800833395069 27/03/1992 00:00:00;333,979790992387 30/03/1992 00:00:00;333,474565802773 31/03/1992 00:00:00;334,422017441976 01/04/1992 00:00:00;334,253609045438 02/04/1992 00:00:00;334,927242631590 03/04/1992 00:00:00;335,369057324707 06/04/1992 00:00:00;336,906144230028 07/04/1992 00:00:00;338,527229455382 08/04/1992 00:00:00;335,074651448119 09/04/1992 00:00:00;333,895380915883 10/04/1992 00:00:00;337,053553046558 13/04/1992 00:00:00;337,095552206574 14/04/1992 00:00:00;337,263960603112 15/04/1992 00:00:00;338,043003845777 16/04/1992 00:00:00;338,590228195407 21/04/1992 00:00:00;338,737637011937 22/04/1992 00:00:00;339,537679834610 23/04/1992 00:00:00;339,643089491122 24/04/1992 00:00:00;338,127002165810 27/04/1992 00:00:00;337,221961443095 28/04/1992 00:00:00;336,611326596969 29/04/1992 00:00:00;336,484917360448 30/04/1992 00:00:00;336,505916940456 04/05/1992 00:00:00;337,537778656163 05/05/1992 00:00:00;337,116551786582 06/05/1992 00:00:00;339,453269758105 07/05/1992 00:00:00;339,937495367711 08/05/1992 00:00:00;339,937495367711 11/05/1992 00:00:00;339,432270178097 12/05/1992 00:00:00;339,790498307652 13/05/1992 00:00:00;340,253312580778 14/05/1992 00:00:00;338,758636591945 15/05/1992 00:00:00;337,432368999650 18/05/1992 00:00:00;336,990142550061 19/05/1992 00:00:00;341,495581853039 20/05/1992 00:00:00;344,653342227243 21/05/1992 00:00:00;344,653342227243 22/05/1992 00:00:00;347,664105541389 25/05/1992 00:00:00;348,779965577129 26/05/1992 00:00:00;348,779965577129 27/05/1992 00:00:00;346,906061878733 29/05/1992 00:00:00;348,274740387515 01/06/1992 00:00:00;346,948061038749 02/06/1992 00:00:00;346,927061458741 03/06/1992 00:00:00;346,948061038749 04/06/1992 00:00:00;347,284877831825 05/06/1992 00:00:00;345,579794286437 09/06/1992 00:00:00;345,685203942950 10/06/1992 00:00:00;345,895611499505 11/06/1992 00:00:00;345,727203102967 12/06/1992 00:00:00;345,600793866446 15/06/1992 00:00:00;344,527344747193 16/06/1992 00:00:00;344,821750623781 17/06/1992 00:00:00;344,527344747193 19/06/1992 00:00:00;343,390485131444 22/06/1992 00:00:00;343,369073794965 23/06/1992 00:00:00;343,053668338368 24/06/1992 00:00:00;343,432484291461 25/06/1992 00:00:00;342,716439788821 26/06/1992 00:00:00;340,674539450358 29/06/1992 00:00:00;342,716439788821 30/06/1992 00:00:00;339,474681094584 01/07/1992 00:00:00;340,527130633828 02/07/1992 00:00:00;342,295624675712 03/07/1992 00:00:00;340,527130633828 06/07/1992 00:00:00;343,158666238410 07/07/1992 00:00:00;341,705989409594 08/07/1992 00:00:00;340,905946586921 09/07/1992 00:00:00;341,705989409594 10/07/1992 00:00:00;340,737538190383 13/07/1992 00:00:00;338,022004265767 14/07/1992 00:00:00;337,958593769271 15/07/1992 00:00:00;338,022004265767 16/07/1992 00:00:00;338,822047088440 17/07/1992 00:00:00;335,642875377757 20/07/1992 00:00:00;330,590211725148 21/07/1992 00:00:00;327,558860587465 22/07/1992 00:00:00;324,190280900236 23/07/1992 00:00:00;324,316690136757 24/07/1992 00:00:00;320,442885259914 27/07/1992 00:00:00;324,316690136757 28/07/1992 00:00:00;319,958659650308 29/07/1992 00:00:00;322,190379721789 30/07/1992 00:00:00;323,095420444504 31/07/1992 00:00:00;320,569294496435 03/08/1992 00:00:00;318,863799194576 04/08/1992 00:00:00;320,569294496435 05/08/1992 00:00:00;321,137518426074 06/08/1992 00:00:00;321,263927662595 07/08/1992 00:00:00;320,927110869519 10/08/1992 00:00:00;318,127166868399 11/08/1992 00:00:00;312,611277186193 12/08/1992 00:00:00;312,337459133143 13/08/1992 00:00:00;312,611277186193 14/08/1992 00:00:00;311,811234363520 17/08/1992 00:00:00;310,106150818133 18/08/1992 00:00:00;312,653276346210 19/08/1992 00:00:00;308,590063492820 20/08/1992 00:00:00;307,643023610089 21/08/1992 00:00:00;306,421753917835 24/08/1992 00:00:00;304,484851479414 25/08/1992 00:00:00;300,569047442554 26/08/1992 00:00:00;300,105821412957 27/08/1992 00:00:00;305,832118651717 28/08/1992 00:00:00;304,526850639431 31/08/1992 00:00:00;308,823117655266 01/09/1992 00:00:00;307,242796320517 02/09/1992 00:00:00;304,906078348994 03/09/1992 00:00:00;308,169248379711 04/09/1992 00:00:00;308,758471889358 07/09/1992 00:00:00;308,948291622375 08/09/1992 00:00:00;311,116601197360 09/09/1992 00:00:00;308,169248379711 10/09/1992 00:00:00;306,211346361281 11/09/1992 00:00:00;307,242796320517 14/09/1992 00:00:00;316,274262750011 15/09/1992 00:00:00;314,800586341186 16/09/1992 00:00:00;311,348008333923 17/09/1992 00:00:00;313,853546458454 18/09/1992 00:00:00;315,621628743867 21/09/1992 00:00:00;313,516729665378 22/09/1992 00:00:00;311,285009593898 23/09/1992 00:00:00;311,453417990436 24/09/1992 00:00:00;307,179797580491 25/09/1992 00:00:00;304,906078348994 28/09/1992 00:00:00;300,274229809494 29/09/1992 00:00:00;300,084821832948 30/09/1992 00:00:00;299,748005039872 01/10/1992 00:00:00;300,232230649477 02/10/1992 00:00:00;300,358639885999 05/10/1992 00:00:00;294,042707381120 06/10/1992 00:00:00;293,558481771514 07/10/1992 00:00:00;294,758751883759 08/10/1992 00:00:00;297,158468595307 09/10/1992 00:00:00;295,832201003012 12/10/1992 00:00:00;293,221664978439 13/10/1992 00:00:00;297,579695464887 14/10/1992 00:00:00;297,621694624904 15/10/1992 00:00:00;297,895512677955 16/10/1992 00:00:00;298,590145844115 19/10/1992 00:00:00;300,779866755579 20/10/1992 00:00:00;304,274443922858 21/10/1992 00:00:00;303,748219153236 22/10/1992 00:00:00;304,864079188977 23/10/1992 00:00:00;306,295344681314 26/10/1992 00:00:00;308,695473149332 27/10/1992 00:00:00;308,674473569324 28/10/1992 00:00:00;309,306107995459 29/10/1992 00:00:00;304,948077509010 30/10/1992 00:00:00;304,316443082875 02/11/1992 00:00:00;302,547949040991 03/11/1992 00:00:00;304,842667852497 04/11/1992 00:00:00;302,674358277513 05/11/1992 00:00:00;302,190132667907 06/11/1992 00:00:00;303,705808236749 09/11/1992 00:00:00;307,179797580491 10/11/1992 00:00:00;306,758570710911 11/11/1992 00:00:00;307,811432006626 12/11/1992 00:00:00;310,127150398140 13/11/1992 00:00:00;312,864095659235 16/11/1992 00:00:00;313,116502375806 17/11/1992 00:00:00;299,707241149267 19/11/1992 00:00:00;297,874513097946 20/11/1992 00:00:00;297,326876991845 23/11/1992 00:00:00;297,958511417979 24/11/1992 00:00:00;294,400523754204 25/11/1992 00:00:00;295,242977493364 26/11/1992 00:00:00;296,085019476054 27/11/1992 00:00:00;295,579794286440 30/11/1992 00:00:00;298,463736607593 01/12/1992 00:00:00;298,126919814517 02/12/1992 00:00:00;298,463736607593 03/12/1992 00:00:00;297,179468175315 04/12/1992 00:00:00;296,948061038752 07/12/1992 00:00:00;297,179468175315 08/12/1992 00:00:00;294,884749363809 09/12/1992 00:00:00;294,337525014178 10/12/1992 00:00:00;293,074256161908 11/12/1992 00:00:00;289,432270178099 14/12/1992 00:00:00;289,895496207696 15/12/1992 00:00:00;291,811399066109 16/12/1992 00:00:00;289,663677314662 17/12/1992 00:00:00;290,105903764251 18/12/1992 00:00:00;291,747988569613 21/12/1992 00:00:00;295,453385049918 22/12/1992 00:00:00;297,242878671811 23/12/1992 00:00:00;297,305877411836 28/12/1992 00:00:00;299,558597063325 29/12/1992 00:00:00;299,643007139829 30/12/1992 00:00:00;299,495598323300 04/01/1993 00:00:00;299,158781530224 05/01/1993 00:00:00;302,295542324419 06/01/1993 00:00:00;301,621908738268 07/01/1993 00:00:00;300,990274312133 08/01/1993 00:00:00;299,643007139829 11/01/1993 00:00:00;299,916413436409 12/01/1993 00:00:00;299,453187406812 13/01/1993 00:00:00;299,179781110232 14/01/1993 00:00:00;299,137370193744 15/01/1993 00:00:00;302,653358697503 18/01/1993 00:00:00;304,000625869807 19/01/1993 00:00:00;306,611161894380 20/01/1993 00:00:00;305,537712775127 21/01/1993 00:00:00;306,463753077851 22/01/1993 00:00:00;308,421655096281 25/01/1993 00:00:00;306,232345941288 26/01/1993 00:00:00;306,105936704766 27/01/1993 00:00:00;304,800668692480 28/01/1993 00:00:00;304,253444342849 29/01/1993 00:00:00;305,411303538606 01/02/1993 00:00:00;307,495614793557 02/02/1993 00:00:00;307,664023190095 03/02/1993 00:00:00;309,116700018912 04/02/1993 00:00:00;310,547965511249 05/02/1993 00:00:00;315,706038820370 08/02/1993 00:00:00;314,737587601159 09/02/1993 00:00:00;315,874447216908 10/02/1993 00:00:00;317,895347975363 11/02/1993 00:00:00;317,369123205741 12/02/1993 00:00:00;319,095618087608 15/02/1993 00:00:00;318,779800874540 16/02/1993 00:00:00;319,705841177264 17/02/1993 00:00:00;318,442984081465 18/02/1993 00:00:00;320,064069306819 19/02/1993 00:00:00;321,179929342559 22/02/1993 00:00:00;321,685154532173 23/02/1993 00:00:00;320,885111709500 24/02/1993 00:00:00;317,390122785749 25/02/1993 00:00:00;318,316574844943 26/02/1993 00:00:00;321,453335639139 01/03/1993 00:00:00;324,485098533292 02/03/1993 00:00:00;322,969011207980 03/03/1993 00:00:00;323,516647314082 04/03/1993 00:00:00;321,495334799156 05/03/1993 00:00:00;322,716604491409 08/03/1993 00:00:00;322,653605751383 09/03/1993 00:00:00;325,790366545579 10/03/1993 00:00:00;326,842816084823 11/03/1993 00:00:00;326,000774102134 12/03/1993 00:00:00;326,505999291748 15/03/1993 00:00:00;326,737818184781 16/03/1993 00:00:00;324,948324562889 17/03/1993 00:00:00;324,169281320225 18/03/1993 00:00:00;324,611507769813 19/03/1993 00:00:00;324,800915746360 22/03/1993 00:00:00;320,527295336415 23/03/1993 00:00:00;320,127068046844 24/03/1993 00:00:00;320,316476023390 25/03/1993 00:00:00;321,474335219147 26/03/1993 00:00:00;322,274378041820 29/03/1993 00:00:00;322,800602811442 30/03/1993 00:00:00;323,411237657569 31/03/1993 00:00:00;324,464098953284 01/04/1993 00:00:00;323,032421704476 02/04/1993 00:00:00;321,685154532172 05/04/1993 00:00:00;323,179830521005 06/04/1993 00:00:00;324,569096853326 07/04/1993 00:00:00;323,053421284484 08/04/1993 00:00:00;323,390238077560 13/04/1993 00:00:00;326,127183338655 14/04/1993 00:00:00;325,516548492528 15/04/1993 00:00:00;327,432451350941 16/04/1993 00:00:00;326,884815244840 19/04/1993 00:00:00;329,095535736312 20/04/1993 00:00:00;328,358903410135 21/04/1993 00:00:00;325,558547652545 22/04/1993 00:00:00;324,674506509838 23/04/1993 00:00:00;324,863914486385 26/04/1993 00:00:00;322,190379721786 27/04/1993 00:00:00;322,590195254887 28/04/1993 00:00:00;319,790251253767 29/04/1993 00:00:00;320,505883999936 30/04/1993 00:00:00;320,527295336415 03/05/1993 00:00:00;320,253477283364 04/05/1993 00:00:00;321,769152852206 05/05/1993 00:00:00;319,348024804179 06/05/1993 00:00:00;320,800701632995 07/05/1993 00:00:00;320,190066786868 10/05/1993 00:00:00;318,358574004959 11/05/1993 00:00:00;318,569393317985 12/05/1993 00:00:00;321,558745295651 13/05/1993 00:00:00;322,990422544459 14/05/1993 00:00:00;322,822014147921 17/05/1993 00:00:00;322,632194414904 18/05/1993 00:00:00;322,906012467954 19/05/1993 00:00:00;321,769152852205 21/05/1993 00:00:00;321,516746135634 24/05/1993 00:00:00;320,948110449524 25/05/1993 00:00:00;321,621744035676 26/05/1993 00:00:00;323,116420024509 27/05/1993 00:00:00;324,042872083703 28/05/1993 00:00:00;324,969324142897 01/06/1993 00:00:00;323,179830521005 02/06/1993 00:00:00;323,242829261030 03/06/1993 00:00:00;324,042872083703 04/06/1993 00:00:00;325,516548492527 07/06/1993 00:00:00;327,748268564008 08/06/1993 00:00:00;329,011537416278 09/06/1993 00:00:00;330,169396612035 11/06/1993 00:00:00;330,758620121682 14/06/1993 00:00:00;332,084887713977 15/06/1993 00:00:00;331,011438594725 16/06/1993 00:00:00;331,558662944355 17/06/1993 00:00:00;331,937478897448 18/06/1993 00:00:00;330,906028938212 21/06/1993 00:00:00;330,295394092085 22/06/1993 00:00:00;332,506114583558 23/06/1993 00:00:00;333,264158246214 24/06/1993 00:00:00;331,284844891304 25/06/1993 00:00:00;331,432253707834 28/06/1993 00:00:00;332,632523820079 29/06/1993 00:00:00;332,611524240070 30/06/1993 00:00:00;331,643073020859 01/07/1993 00:00:00;334,063789312416 02/07/1993 00:00:00;332,674522980095 05/07/1993 00:00:00;332,000889393944 06/07/1993 00:00:00;333,369156146255 07/07/1993 00:00:00;334,401017861962 08/07/1993 00:00:00;343,453483871465 09/07/1993 00:00:00;346,358837529097 12/07/1993 00:00:00;348,084920654493 13/07/1993 00:00:00;347,179879931778 14/07/1993 00:00:00;349,580008399797 15/07/1993 00:00:00;349,685006299839 16/07/1993 00:00:00;349,664006719830 19/07/1993 00:00:00;354,148446442800 20/07/1993 00:00:00;354,527262395893 21/07/1993 00:00:00;353,179995223589 22/07/1993 00:00:00;354,421852739380 23/07/1993 00:00:00;355,137897242019 26/07/1993 00:00:00;358,253658456206 27/07/1993 00:00:00;357,137798420466 28/07/1993 00:00:00;356,000938804717 29/07/1993 00:00:00;354,716670372439 30/07/1993 00:00:00;350,800866335579 02/08/1993 00:00:00;350,653457519049 03/08/1993 00:00:00;354,864079188969 04/08/1993 00:00:00;360,927193220805 05/08/1993 00:00:00;358,674473569316 06/08/1993 00:00:00;360,548377267712 09/08/1993 00:00:00;359,937742421586 10/08/1993 00:00:00;360,779784404275 11/08/1993 00:00:00;361,264010013881 12/08/1993 00:00:00;365,453632103791 13/08/1993 00:00:00;365,179814050741 16/08/1993 00:00:00;366,464082483019 17/08/1993 00:00:00;365,074404394228 18/08/1993 00:00:00;368,674802974491 19/08/1993 00:00:00;369,180028164105 20/08/1993 00:00:00;368,632392058004 23/08/1993 00:00:00;364,800998097648 24/08/1993 00:00:00;364,800998097648 25/08/1993 00:00:00;367,642941258784 26/08/1993 00:00:00;365,095815730707 27/08/1993 00:00:00;364,905995997690 30/08/1993 00:00:00;366,148265269951 31/08/1993 00:00:00;369,032619347575 01/09/1993 00:00:00;368,632392058003 02/09/1993 00:00:00;366,169264849960 03/09/1993 00:00:00;368,211576944894 06/09/1993 00:00:00;364,842997257665 07/09/1993 00:00:00;364,927407334169 08/09/1993 00:00:00;360,064151658106 09/09/1993 00:00:00;361,411418830410 10/09/1993 00:00:00;360,737785244258 13/09/1993 00:00:00;361,264010013880 14/09/1993 00:00:00;362,442868789646 15/09/1993 00:00:00;360,295558794669 16/09/1993 00:00:00;359,958742001594 17/09/1993 00:00:00;363,285322528806 20/09/1993 00:00:00;366,716900956061 21/09/1993 00:00:00;369,348436560643 22/09/1993 00:00:00;363,622139321882 23/09/1993 00:00:00;367,853760571809 24/09/1993 00:00:00;364,358771648059 27/09/1993 00:00:00;367,453533282238 28/09/1993 00:00:00;367,137716069170 29/09/1993 00:00:00;366,548492559523 30/09/1993 00:00:00;366,800899276094 01/10/1993 00:00:00;366,821898856103 04/10/1993 00:00:00;368,043168548356 05/10/1993 00:00:00;374,358689296764 06/10/1993 00:00:00;376,043185018614 07/10/1993 00:00:00;378,611310126699 08/10/1993 00:00:00;378,885128179750 11/10/1993 00:00:00;382,464115423534 12/10/1993 00:00:00;379,853579398961 13/10/1993 00:00:00;381,769482257374 14/10/1993 00:00:00;379,474763445868 15/10/1993 00:00:00;382,906341873123 18/10/1993 00:00:00;387,242961023092 19/10/1993 00:00:00;385,116650608124 20/10/1993 00:00:00;387,116963543042 21/10/1993 00:00:00;387,053553046546 22/10/1993 00:00:00;391,621991089549 25/10/1993 00:00:00;391,537992769516 26/10/1993 00:00:00;391,432583113003 27/10/1993 00:00:00;388,653638691891 28/10/1993 00:00:00;387,959005525731 29/10/1993 00:00:00;391,979807462633 01/11/1993 00:00:00;391,453582693011 02/11/1993 00:00:00;395,053569516804 03/11/1993 00:00:00;395,980021575998 04/11/1993 00:00:00;392,338035592188 05/11/1993 00:00:00;386,337920300377 08/11/1993 00:00:00;386,442918200419 09/11/1993 00:00:00;386,190511483847 10/11/1993 00:00:00;387,706187052689 11/11/1993 00:00:00;385,369469081166 12/11/1993 00:00:00;373,834111553024 15/11/1993 00:00:00;377,685269823976 16/11/1993 00:00:00;380,864029778188 18/11/1993 00:00:00;384,127199808905 19/11/1993 00:00:00;381,495664204323 22/11/1993 00:00:00;376,800816924798 23/11/1993 00:00:00;375,663957309050 24/11/1993 00:00:00;375,537959828999 25/11/1993 00:00:00;376,716818604765 26/11/1993 00:00:00;377,895677380530 29/11/1993 00:00:00;377,137633717874 30/11/1993 00:00:00;379,285355469321 01/12/1993 00:00:00;383,474565802761 02/12/1993 00:00:00;386,274509803881 03/12/1993 00:00:00;387,980005105739 06/12/1993 00:00:00;389,221862621530 07/12/1993 00:00:00;387,938005945722 08/12/1993 00:00:00;391,432583113002 09/12/1993 00:00:00;393,790300664533 10/12/1993 00:00:00;393,832711581021 13/12/1993 00:00:00;396,064019896031 14/12/1993 00:00:00;392,990669598331 15/12/1993 00:00:00;387,916594609243 16/12/1993 00:00:00;389,411682354547 17/12/1993 00:00:00;391,243175136456 20/12/1993 00:00:00;395,453796806375 21/12/1993 00:00:00;396,548245505636 22/12/1993 00:00:00;398,590557600570 23/12/1993 00:00:00;402,043135607833 27/12/1993 00:00:00;405,685121591643 28/12/1993 00:00:00;400,380051222462 29/12/1993 00:00:00;402,064135187842 30/12/1993 00:00:00;404,022037206272 03/01/1994 00:00:00;406,800981627383 04/01/1994 00:00:00;407,095799260442 05/01/1994 00:00:00;406,485164414315 06/01/1994 00:00:00;401,495911258203 07/01/1994 00:00:00;398,948373973654 10/01/1994 00:00:00;402,885177590523 11/01/1994 00:00:00;403,980038046255 12/01/1994 00:00:00;401,685319234749 13/01/1994 00:00:00;398,169330730990 14/01/1994 00:00:00;391,432583113002 17/01/1994 00:00:00;392,969258261852 18/01/1994 00:00:00;388,001004685747 19/01/1994 00:00:00;391,958807882624 20/01/1994 00:00:00;390,800948686867 21/01/1994 00:00:00;382,863930956634 24/01/1994 00:00:00;379,685171002422 25/01/1994 00:00:00;389,748499147622 26/01/1994 00:00:00;388,085003005781 27/01/1994 00:00:00;391,137765479942 28/01/1994 00:00:00;391,158765059951 31/01/1994 00:00:00;397,032471115241 01/02/1994 00:00:00;398,590557600570 02/02/1994 00:00:00;398,064332830948 03/02/1994 00:00:00;396,759064818661 04/02/1994 00:00:00;390,800948686866 07/02/1994 00:00:00;383,095749849668 08/02/1994 00:00:00;388,674638271899 09/02/1994 00:00:00;386,064102247325 10/02/1994 00:00:00;390,021905444202 11/02/1994 00:00:00;387,685187472679 14/02/1994 00:00:00;389,264273538017 15/02/1994 00:00:00;387,032553466536 16/02/1994 00:00:00;390,190313840740 17/02/1994 00:00:00;390,464131893790 18/02/1994 00:00:00;392,022218379119 21/02/1994 00:00:00;388,780047928411 22/02/1994 00:00:00;385,937693010804 23/02/1994 00:00:00;389,916907544160 24/02/1994 00:00:00;385,095651028114 25/02/1994 00:00:00;382,990340193155 28/02/1994 00:00:00;384,653424578525 01/03/1994 00:00:00;384,000790572382 02/03/1994 00:00:00;374,506098113291 03/03/1994 00:00:00;379,874578978967 04/03/1994 00:00:00;381,074849091212 07/03/1994 00:00:00;386,758735413485 08/03/1994 00:00:00;389,769498727630 09/03/1994 00:00:00;389,327272278041 10/03/1994 00:00:00;391,390583952984 11/03/1994 00:00:00;386,758735413485 14/03/1994 00:00:00;392,548443148741 15/03/1994 00:00:00;394,674753563709 16/03/1994 00:00:00;396,274839209055 17/03/1994 00:00:00;394,969571196768 18/03/1994 00:00:00;393,958709061070 21/03/1994 00:00:00;391,306173876480 22/03/1994 00:00:00;394,169528374095 23/03/1994 00:00:00;395,411385889886 24/03/1994 00:00:00;395,285388409836 25/03/1994 00:00:00;391,158765059950 28/03/1994 00:00:00;393,095667498372 29/03/1994 00:00:00;394,485345587163 30/03/1994 00:00:00;390,948357503395 31/03/1994 00:00:00;389,074865561470 05/04/1994 00:00:00;390,653539870336 06/04/1994 00:00:00;395,916611079500 07/04/1994 00:00:00;397,453697984820 08/04/1994 00:00:00;400,653457519041 11/04/1994 00:00:00;403,474812856640 12/04/1994 00:00:00;401,958725531327 13/04/1994 00:00:00;399,853826452839 14/04/1994 00:00:00;399,685418056301 15/04/1994 00:00:00;399,727417216318 18/04/1994 00:00:00;403,685220413194 19/04/1994 00:00:00;398,043333250938 20/04/1994 00:00:00;398,253740807493 21/04/1994 00:00:00;396,506246345618 22/04/1994 00:00:00;400,948275152100 25/04/1994 00:00:00;400,800866335570 26/04/1994 00:00:00;405,243306898523 27/04/1994 00:00:00;407,453615633525 28/04/1994 00:00:00;408,590475249273 29/04/1994 00:00:00;407,580024870046 02/05/1994 00:00:00;411,369419670385 03/05/1994 00:00:00;408,190659716172 04/05/1994 00:00:00;409,706335285014 05/05/1994 00:00:00;406,927390863902 06/05/1994 00:00:00;407,559025290037 09/05/1994 00:00:00;403,832629229724 10/05/1994 00:00:00;405,685121591641 11/05/1994 00:00:00;407,895842083113 13/05/1994 00:00:00;408,380067692718 16/05/1994 00:00:00;410,358969291157 17/05/1994 00:00:00;409,095700438887 18/05/1994 00:00:00;410,464378947670 19/05/1994 00:00:00;408,443066432744 20/05/1994 00:00:00;407,643023610071 24/05/1994 00:00:00;401,790317134789 25/05/1994 00:00:00;397,727516037870 26/05/1994 00:00:00;394,885161120263 27/05/1994 00:00:00;395,643204782919 30/05/1994 00:00:00;391,011356243420 31/05/1994 00:00:00;388,695637851905 01/06/1994 00:00:00;390,253724337234 03/06/1994 00:00:00;392,716851545278 06/06/1994 00:00:00;395,895611499490 07/06/1994 00:00:00;394,106117877598 08/06/1994 00:00:00;393,811712001010 09/06/1994 00:00:00;393,453483871455 10/06/1994 00:00:00;393,222076734892 13/06/1994 00:00:00;390,674539450344 14/06/1994 00:00:00;384,779833815045 15/06/1994 00:00:00;384,148199388910 16/06/1994 00:00:00;382,042888553951 17/06/1994 00:00:00;381,664072600858 20/06/1994 00:00:00;371,495746555615 21/06/1994 00:00:00;372,506196934843 22/06/1994 00:00:00;372,337788538305 23/06/1994 00:00:00;377,916676960536 24/06/1994 00:00:00;374,042872083693 27/06/1994 00:00:00;370,379886519875 28/06/1994 00:00:00;374,906325402861 29/06/1994 00:00:00;377,348453030897 30/06/1994 00:00:00;376,927226161317 01/07/1994 00:00:00;376,990636657813 04/07/1994 00:00:00;378,358903410124 05/07/1994 00:00:00;377,074634977846 06/07/1994 00:00:00;378,085085357074 07/07/1994 00:00:00;378,969538256251 08/07/1994 00:00:00;378,316904250107 11/07/1994 00:00:00;381,601073860833 12/07/1994 00:00:00;378,611310126696 13/07/1994 00:00:00;379,706170582428 14/07/1994 00:00:00;379,179945812805 15/07/1994 00:00:00;382,863930956632 18/07/1994 00:00:00;384,990653128070 19/07/1994 00:00:00;387,748186212702 20/07/1994 00:00:00;389,348271858048 21/07/1994 00:00:00;387,811596709198 22/07/1994 00:00:00;390,779949106856 25/07/1994 00:00:00;390,948357503394 26/07/1994 00:00:00;392,485032652243 27/07/1994 00:00:00;391,137765479940 28/07/1994 00:00:00;388,464230715341 29/07/1994 00:00:00;390,737949946839 01/08/1994 00:00:00;392,800849865311 02/08/1994 00:00:00;396,695654322162 03/08/1994 00:00:00;396,990471955221 04/08/1994 00:00:00;396,548245505633 05/08/1994 00:00:00;397,327288748297 08/08/1994 00:00:00;396,738065238650 09/08/1994 00:00:00;394,906160700270 10/08/1994 00:00:00;392,906259521823 11/08/1994 00:00:00;395,221977913338 12/08/1994 00:00:00;388,485230295350 15/08/1994 00:00:00;390,106315520704 16/08/1994 00:00:00;391,874809562587 17/08/1994 00:00:00;394,716752723724 18/08/1994 00:00:00;393,706302344496 19/08/1994 00:00:00;392,885259941815 22/08/1994 00:00:00;390,842947846881 23/08/1994 00:00:00;386,779734993491 24/08/1994 00:00:00;389,916907544157 25/08/1994 00:00:00;393,537893947958 26/08/1994 00:00:00;393,558893527967 29/08/1994 00:00:00;399,222192026702 30/08/1994 00:00:00;400,485049122501 31/08/1994 00:00:00;401,032685228602 01/09/1994 00:00:00;399,432599583256 02/09/1994 00:00:00;400,464049542492 05/09/1994 00:00:00;397,011471535229 06/09/1994 00:00:00;396,379837109094 07/09/1994 00:00:00;395,263977073354 08/09/1994 00:00:00;396,253839629044 09/09/1994 00:00:00;398,758965997105 12/09/1994 00:00:00;393,537893947958 13/09/1994 00:00:00;390,864359183359 14/09/1994 00:00:00;391,369584372973 15/09/1994 00:00:00;389,074865561467 16/09/1994 00:00:00;390,295723497250 19/09/1994 00:00:00;386,779734993491 20/09/1994 00:00:00;383,621974619287 21/09/1994 00:00:00;382,422116263513 22/09/1994 00:00:00;382,927341453127 23/09/1994 00:00:00;384,506427518464 26/09/1994 00:00:00;382,758933056589 27/09/1994 00:00:00;381,137847831234 28/09/1994 00:00:00;382,190297370479 29/09/1994 00:00:00;379,011537416266 30/09/1994 00:00:00;375,811366125575 04/10/1994 00:00:00;371,432336059118 05/10/1994 00:00:00;365,727038400366 06/10/1994 00:00:00;366,106266109929 07/10/1994 00:00:00;366,716900956056 10/10/1994 00:00:00;374,758916586330 11/10/1994 00:00:00;379,116947072779 12/10/1994 00:00:00;382,906341873118 13/10/1994 00:00:00;384,359018701934 14/10/1994 00:00:00;386,358919880381 17/10/1994 00:00:00;388,422231555324 18/10/1994 00:00:00;382,674522980084 19/10/1994 00:00:00;381,832480997394 20/10/1994 00:00:00;381,916891073899 21/10/1994 00:00:00;375,748367385549 24/10/1994 00:00:00;376,632408528256 25/10/1994 00:00:00;369,769251673747 26/10/1994 00:00:00;374,485098533280 27/10/1994 00:00:00;374,842914906364 28/10/1994 00:00:00;377,053635397836 31/10/1994 00:00:00;382,106299050445 01/11/1994 00:00:00;380,506213405099 02/11/1994 00:00:00;378,632721463173 03/11/1994 00:00:00;377,516861427433 04/11/1994 00:00:00;381,221846151267 07/11/1994 00:00:00;378,211494593593 08/11/1994 00:00:00;379,053536576283 09/11/1994 00:00:00;382,885342293109 10/11/1994 00:00:00;382,506114583546 11/11/1994 00:00:00;371,244575108454 14/11/1994 00:00:00;372,948423384430 15/11/1994 00:00:00;375,201143035919 17/11/1994 00:00:00;374,274690976725 18/11/1994 00:00:00;373,874463687153 21/11/1994 00:00:00;374,316690136741 22/11/1994 00:00:00;370,464296596377 23/11/1994 00:00:00;366,527081223038 24/11/1994 00:00:00;368,527394157956 25/11/1994 00:00:00;369,053618927578 28/11/1994 00:00:00;370,527295336402 29/11/1994 00:00:00;368,885210531040 30/11/1994 00:00:00;367,621941678770 01/12/1994 00:00:00;367,727351335283 02/12/1994 00:00:00;367,453533282232 05/12/1994 00:00:00;371,116930602520 06/12/1994 00:00:00;368,358985761418 07/12/1994 00:00:00;368,758801294519 08/12/1994 00:00:00;366,842898436105 09/12/1994 00:00:00;366,127265689937 12/12/1994 00:00:00;366,758900116072 13/12/1994 00:00:00;364,021954854977 14/12/1994 00:00:00;366,085266529920 15/12/1994 00:00:00;368,211576944888 16/12/1994 00:00:00;369,916660490276 19/12/1994 00:00:00;371,137930182529 20/12/1994 00:00:00;370,990521365999 21/12/1994 00:00:00;371,958972585210 22/12/1994 00:00:00;374,232691816707 23/12/1994 00:00:00;373,727466627093 27/12/1994 00:00:00;374,821915326355 28/12/1994 00:00:00;376,085184178624 29/12/1994 00:00:00;372,801014567899 30/12/1994 00:00:00;374,422099793253 02/01/1995 00:00:00;372,969422964437 03/01/1995 00:00:00;371,074519686032 04/01/1995 00:00:00;371,790564188672 05/01/1995 00:00:00;370,190478543326 06/01/1995 00:00:00;367,958758471845 09/01/1995 00:00:00;369,411435300661 10/01/1995 00:00:00;367,979758051854 11/01/1995 00:00:00;369,495845377166 12/01/1995 00:00:00;371,221928502562 13/01/1995 00:00:00;369,053618927577 16/01/1995 00:00:00;372,569195674865 17/01/1995 00:00:00;372,801014567899 18/01/1995 00:00:00;371,790564188671 19/01/1995 00:00:00;373,580057810564 20/01/1995 00:00:00;369,832662170241 23/01/1995 00:00:00;366,274674506466 24/01/1995 00:00:00;364,884996417675 25/01/1995 00:00:00;366,232675346449 26/01/1995 00:00:00;366,716900956054 27/01/1995 00:00:00;365,727038400364 30/01/1995 00:00:00;366,548492559516 31/01/1995 00:00:00;364,590590541086 01/02/1995 00:00:00;368,232576524896 02/02/1995 00:00:00;367,411534122214 03/02/1995 00:00:00;369,664253773703 06/02/1995 00:00:00;373,727466627093 07/02/1995 00:00:00;373,811464947126 08/02/1995 00:00:00;372,906012467941 09/02/1995 00:00:00;375,516548492514 10/02/1995 00:00:00;379,095535736298 13/02/1995 00:00:00;378,632721463172 14/02/1995 00:00:00;380,148397032013 15/02/1995 00:00:00;380,737620541661 16/02/1995 00:00:00;380,548212565114 17/02/1995 00:00:00;377,053635397834 20/02/1995 00:00:00;376,127183338640 21/02/1995 00:00:00;375,979774522111 22/02/1995 00:00:00;375,053734219388 23/02/1995 00:00:00;377,516861427431 24/02/1995 00:00:00;378,148495853566 27/02/1995 00:00:00;376,843227841280 28/02/1995 00:00:00;377,727268983986 01/03/1995 00:00:00;378,969538256247 02/03/1995 00:00:00;378,653721043180 03/03/1995 00:00:00;377,600859747465 06/03/1995 00:00:00;372,316788958293 07/03/1995 00:00:00;371,916561668721 08/03/1995 00:00:00;365,348222447271 09/03/1995 00:00:00;366,674490039566 10/03/1995 00:00:00;360,505966351217 13/03/1995 00:00:00;363,832546878430 14/03/1995 00:00:00;360,906193640789 15/03/1995 00:00:00;363,095502795782 16/03/1995 00:00:00;362,127051576571 17/03/1995 00:00:00;361,558827646932 20/03/1995 00:00:00;359,769334025040 21/03/1995 00:00:00;360,421968031183 22/03/1995 00:00:00;358,800882805829 23/03/1995 00:00:00;357,979840403148 24/03/1995 00:00:00;350,127232749420 27/03/1995 00:00:00;352,800767514018 28/03/1995 00:00:00;349,411600003251 29/03/1995 00:00:00;347,769103441418 30/03/1995 00:00:00;347,179879931770 31/03/1995 00:00:00;350,148232329428 03/04/1995 00:00:00;349,727005459848 04/04/1995 00:00:00;354,737669952440 05/04/1995 00:00:00;355,432303118600 06/04/1995 00:00:00;356,821981207391 07/04/1995 00:00:00;358,758883645812 10/04/1995 00:00:00;357,432616053517 11/04/1995 00:00:00;359,706335285015 12/04/1995 00:00:00;359,769334025040 13/04/1995 00:00:00;359,306107995443 18/04/1995 00:00:00;357,137798420458 19/04/1995 00:00:00;353,937627129767 20/04/1995 00:00:00;355,790531248154 21/04/1995 00:00:00;357,937841243131 24/04/1995 00:00:00;359,327107575451 25/04/1995 00:00:00;362,421869209630 26/04/1995 00:00:00;364,884996417673 27/04/1995 00:00:00;364,253361991538 28/04/1995 00:00:00;364,274773328018 02/05/1995 00:00:00;367,158715649171 03/05/1995 00:00:00;364,548179624598 04/05/1995 00:00:00;366,821898856095 05/05/1995 00:00:00;364,863996837665 08/05/1995 00:00:00;364,021954854975 09/05/1995 00:00:00;365,832448056876 10/05/1995 00:00:00;368,548393737962 11/05/1995 00:00:00;371,600744455653 12/05/1995 00:00:00;373,916874603638 15/05/1995 00:00:00;373,916874603638 16/05/1995 00:00:00;375,306140935958 17/05/1995 00:00:00;375,348140095975 18/05/1995 00:00:00;374,443099373260 19/05/1995 00:00:00;371,937973005199 22/05/1995 00:00:00;373,474648154049 23/05/1995 00:00:00;374,422099793251 24/05/1995 00:00:00;377,643270663951 26/05/1995 00:00:00;373,601057390570 29/05/1995 00:00:00;372,485197354830 30/05/1995 00:00:00;375,369551432454 31/05/1995 00:00:00;375,727367805538 01/06/1995 00:00:00;381,327255807777 02/06/1995 00:00:00;381,285256647760 06/06/1995 00:00:00;383,706384695787 07/06/1995 00:00:00;382,737933476577 08/06/1995 00:00:00;381,453665044298 09/06/1995 00:00:00;380,780031458147 12/06/1995 00:00:00;379,495763025868 13/06/1995 00:00:00;380,716620961651 14/06/1995 00:00:00;382,106299050442 16/06/1995 00:00:00;380,737620541659 19/06/1995 00:00:00;382,106299050441 20/06/1995 00:00:00;383,474565802753 21/06/1995 00:00:00;384,253609045418 22/06/1995 00:00:00;381,916891073895 23/06/1995 00:00:00;381,937890653903 26/06/1995 00:00:00;381,474664624306 27/06/1995 00:00:00;379,706170582423 28/06/1995 00:00:00;376,484999711723 29/06/1995 00:00:00;377,621859327472 30/06/1995 00:00:00;375,453549752487 03/07/1995 00:00:00;375,558959409000 04/07/1995 00:00:00;378,801129859708 05/07/1995 00:00:00;378,169495433573 06/07/1995 00:00:00;379,579761345902 07/07/1995 00:00:00;384,338019121922 10/07/1995 00:00:00;387,390369839613 11/07/1995 00:00:00;387,727186632689 12/07/1995 00:00:00;388,906457164925 13/07/1995 00:00:00;391,537992769507 14/07/1995 00:00:00;390,190313840733 17/07/1995 00:00:00;390,716950366825 18/07/1995 00:00:00;390,021905444195 19/07/1995 00:00:00;388,232411822303 20/07/1995 00:00:00;387,390369839613 21/07/1995 00:00:00;389,853497047657 24/07/1995 00:00:00;390,800948686859 25/07/1995 00:00:00;394,001119977550 26/07/1995 00:00:00;394,990570776770 27/07/1995 00:00:00;394,780163220215 28/07/1995 00:00:00;394,695753143710 31/07/1995 00:00:00;392,443033492221 01/08/1995 00:00:00;393,916709901046 02/08/1995 00:00:00;396,274839209048 03/08/1995 00:00:00;395,811613179451 04/08/1995 00:00:00;396,295838789056 07/08/1995 00:00:00;396,969472375208 08/08/1995 00:00:00;396,001021155997 09/08/1995 00:00:00;393,832711581012 10/08/1995 00:00:00;393,264075894902 11/08/1995 00:00:00;394,864161540248 14/08/1995 00:00:00;392,443033492221 15/08/1995 00:00:00;395,011570356778 16/08/1995 00:00:00;397,853513517914 17/08/1995 00:00:00;397,916924014410 18/08/1995 00:00:00;398,590557600562 21/08/1995 00:00:00;400,443049962479 22/08/1995 00:00:00;398,232741227477 23/08/1995 00:00:00;398,716966837083 24/08/1995 00:00:00;397,432698404804 25/08/1995 00:00:00;395,938022415971 28/08/1995 00:00:00;394,506345167164 29/08/1995 00:00:00;392,590442308750 30/08/1995 00:00:00;394,316937190617 31/08/1995 00:00:00;394,064118717575 01/09/1995 00:00:00;393,600892687978 04/09/1995 00:00:00;395,074569096803 05/09/1995 00:00:00;397,727516037863 06/09/1995 00:00:00;400,043234429378 07/09/1995 00:00:00;397,832513937905 08/09/1995 00:00:00;399,916825192856 11/09/1995 00:00:00;397,769515197880 12/09/1995 00:00:00;399,264191186713 13/09/1995 00:00:00;399,748416796318 14/09/1995 00:00:00;402,969587667018 15/09/1995 00:00:00;403,348403620111 18/09/1995 00:00:00;403,179995223573 19/09/1995 00:00:00;403,980038046246 20/09/1995 00:00:00;403,769630489691 21/09/1995 00:00:00;400,716868015529 22/09/1995 00:00:00;393,579893107969 25/09/1995 00:00:00;389,937907124160 26/09/1995 00:00:00;392,106216699145 27/09/1995 00:00:00;387,916594609234 28/09/1995 00:00:00;383,916792252341 29/09/1995 00:00:00;385,243059844636 02/10/1995 00:00:00;387,095552206553 04/10/1995 00:00:00;388,948456324941 05/10/1995 00:00:00;389,074865561462 06/10/1995 00:00:00;383,769383435811 09/10/1995 00:00:00;383,095749849659 10/10/1995 00:00:00;383,137749009676 11/10/1995 00:00:00;380,759031878137 12/10/1995 00:00:00;383,832382175836 13/10/1995 00:00:00;386,569327436930 16/10/1995 00:00:00;387,095552206553 17/10/1995 00:00:00;387,053553046536 18/10/1995 00:00:00;385,853694690762 19/10/1995 00:00:00;386,064102247317 20/10/1995 00:00:00;385,390468661165 23/10/1995 00:00:00;377,895677380521 24/10/1995 00:00:00;377,116634137856 25/10/1995 00:00:00;380,695621381640 26/10/1995 00:00:00;379,685171002413 27/10/1995 00:00:00;374,716917426309 30/10/1995 00:00:00;379,011537416261 31/10/1995 00:00:00;380,443214665069 01/11/1995 00:00:00;381,032438174716 02/11/1995 00:00:00;383,116749429667 03/11/1995 00:00:00;382,695522560087 06/11/1995 00:00:00;380,422215085060 07/11/1995 00:00:00;379,916578138976 08/11/1995 00:00:00;380,590623481598 09/11/1995 00:00:00;382,422116263507 10/11/1995 00:00:00;368,592039923859 13/11/1995 00:00:00;369,432434880666 14/11/1995 00:00:00;370,190478543322 15/11/1995 00:00:00;369,980070986767 16/11/1995 00:00:00;372,379787698315 17/11/1995 00:00:00;371,790564188668 20/11/1995 00:00:00;373,348238917526 21/11/1995 00:00:00;371,474746975600 22/11/1995 00:00:00;371,200928922549 23/11/1995 00:00:00;370,990521365995 24/11/1995 00:00:00;371,137930182524 27/11/1995 00:00:00;375,243142195930 28/11/1995 00:00:00;377,032635817822 29/11/1995 00:00:00;378,548311386664 30/11/1995 00:00:00;376,737818184763 01/12/1995 00:00:00;379,263944132832 04/12/1995 00:00:00;379,158946232790 05/12/1995 00:00:00;380,274806268531 06/12/1995 00:00:00;379,853579398950 07/12/1995 00:00:00;380,716620961648 08/12/1995 00:00:00;379,390353369353 11/12/1995 00:00:00;381,601073860825 12/12/1995 00:00:00;382,274707446977 13/12/1995 00:00:00;381,516663784321 14/12/1995 00:00:00;382,737933476574 15/12/1995 00:00:00;381,706071760867 18/12/1995 00:00:00;380,021987795488 19/12/1995 00:00:00;377,937676540537 20/12/1995 00:00:00;379,516762605874 21/12/1995 00:00:00;380,674621801631 22/12/1995 00:00:00;382,779932636591 27/12/1995 00:00:00;383,285157826205 28/12/1995 00:00:00;382,906341873112 29/12/1995 00:00:00;381,811481417380 02/01/1996 00:00:00;383,243158666188 03/01/1996 00:00:00;388,569228615376 04/01/1996 00:00:00;389,116864721478 05/01/1996 00:00:00;389,074865561461 08/01/1996 00:00:00;388,737637011914 09/01/1996 00:00:00;392,043217959118 10/01/1996 00:00:00;392,485032652236 11/01/1996 00:00:00;390,064316360680 12/01/1996 00:00:00;394,001119977548 15/01/1996 00:00:00;395,706203522936 16/01/1996 00:00:00;397,095881611727 17/01/1996 00:00:00;396,232428292558 18/01/1996 00:00:00;397,411698824794 19/01/1996 00:00:00;399,748416796317 22/01/1996 00:00:00;399,306190346728 23/01/1996 00:00:00;397,790514777887 24/01/1996 00:00:00;402,127545684327 25/01/1996 00:00:00;404,927489685446 26/01/1996 00:00:00;403,285404880084 29/01/1996 00:00:00;403,916627549748 30/01/1996 00:00:00;404,632672052387 31/01/1996 00:00:00;408,779883225810 01/02/1996 00:00:00;409,116700018886 02/02/1996 00:00:00;407,074799680423 05/02/1996 00:00:00;402,442951140924 06/02/1996 00:00:00;403,579810756672 07/02/1996 00:00:00;406,527163574321 08/02/1996 00:00:00;404,253856099295 09/02/1996 00:00:00;400,906275992074 12/02/1996 00:00:00;403,053585987050 13/02/1996 00:00:00;404,611672472379 14/02/1996 00:00:00;403,053585987050 15/02/1996 00:00:00;402,758768353991 16/02/1996 00:00:00;404,400853159353 19/02/1996 00:00:00;401,032685228595 20/02/1996 00:00:00;399,706417636300 21/02/1996 00:00:00;397,748515617870 22/02/1996 00:00:00;403,200994803579 23/02/1996 00:00:00;406,253757277741 26/02/1996 00:00:00;405,453714455068 27/02/1996 00:00:00;405,474714035077 28/02/1996 00:00:00;408,443066432734 29/02/1996 00:00:00;409,032701698852 01/03/1996 00:00:00;410,716785664232 04/03/1996 00:00:00;411,264421770333 05/03/1996 00:00:00;411,348420090366 06/03/1996 00:00:00;408,085250059650 07/03/1996 00:00:00;410,864194480761 08/03/1996 00:00:00;408,464066012742 11/03/1996 00:00:00;400,611458359014 12/03/1996 00:00:00;406,148347621228 13/03/1996 00:00:00;403,095585147066 14/03/1996 00:00:00;404,316854839319 15/03/1996 00:00:00;408,274658036196 18/03/1996 00:00:00;409,327519331911 19/03/1996 00:00:00;412,611688942636 20/03/1996 00:00:00;411,327420510358 21/03/1996 00:00:00;412,148462913039 22/03/1996 00:00:00;414,295772908015 25/03/1996 00:00:00;414,295772908015 26/03/1996 00:00:00;413,411731765309 27/03/1996 00:00:00;416,169676606412 28/03/1996 00:00:00;414,653589281099 29/03/1996 00:00:00;411,159012113820 01/04/1996 00:00:00;412,464280126106 02/04/1996 00:00:00;413,832546878418 03/04/1996 00:00:00;414,422182144536 04/04/1996 00:00:00;414,821997677637 09/04/1996 00:00:00;414,527591801049 10/04/1996 00:00:00;418,590392897968 11/04/1996 00:00:00;416,653902216017 12/04/1996 00:00:00;415,517042600268 15/04/1996 00:00:00;419,074618507573 16/04/1996 00:00:00;419,201027744094 17/04/1996 00:00:00;418,379985341413 18/04/1996 00:00:00;417,579942518740 19/04/1996 00:00:00;416,253674926445 22/04/1996 00:00:00;418,780212630985 23/04/1996 00:00:00;419,748663850195 24/04/1996 00:00:00;418,190577364866 25/04/1996 00:00:00;416,969307672613 26/04/1996 00:00:00;418,169577784858 29/04/1996 00:00:00;415,937857713377 30/04/1996 00:00:00;412,507926312006 02/05/1996 00:00:00;413,748548558384 03/05/1996 00:00:00;409,390518071936 06/05/1996 00:00:00;409,874743681541 07/05/1996 00:00:00;411,159012113819 08/05/1996 00:00:00;411,348420090366 09/05/1996 00:00:00;410,358969291146 10/05/1996 00:00:00;410,316970131130 13/05/1996 00:00:00;414,485180884561 14/05/1996 00:00:00;416,674901796025 15/05/1996 00:00:00;418,716802134488 17/05/1996 00:00:00;419,159028584077 20/05/1996 00:00:00;421,937973005188 21/05/1996 00:00:00;423,074832620937 22/05/1996 00:00:00;423,474648154038 23/05/1996 00:00:00;424,695917846291 24/05/1996 00:00:00;422,717016247852 28/05/1996 00:00:00;424,464098953257 29/05/1996 00:00:00;425,285141355938 30/05/1996 00:00:00;422,401199034785 31/05/1996 00:00:00;424,316690136727 03/06/1996 00:00:00;422,780014987877 04/06/1996 00:00:00;423,832876283593 05/06/1996 00:00:00;425,032734639366 07/06/1996 00:00:00;426,885227001284 10/06/1996 00:00:00;426,422000971687 11/06/1996 00:00:00;425,222142615913 12/06/1996 00:00:00;427,264454710847 13/06/1996 00:00:00;428,927539096218 14/06/1996 00:00:00;427,222043794359 17/06/1996 00:00:00;426,990636657796 18/06/1996 00:00:00;427,285454290855 19/06/1996 00:00:00;427,201044214351 20/06/1996 00:00:00;426,296003491636 21/06/1996 00:00:00;426,506411048191 24/06/1996 00:00:00;429,495763025857 25/06/1996 00:00:00;430,717032718110 26/06/1996 00:00:00;431,664484357312 27/06/1996 00:00:00;430,738032298118 28/06/1996 00:00:00;430,169396612008 01/07/1996 00:00:00;429,979988635462 02/07/1996 00:00:00;431,601073860816 03/07/1996 00:00:00;430,632622641605 04/07/1996 00:00:00;430,717032718110 05/07/1996 00:00:00;431,748482677345 08/07/1996 00:00:00;427,938088296998 09/07/1996 00:00:00;429,179945812789 10/07/1996 00:00:00;430,717032718109 11/07/1996 00:00:00;430,401215505042 12/07/1996 00:00:00;426,632820284712 15/07/1996 00:00:00;427,159045054334 16/07/1996 00:00:00;418,337986181395 17/07/1996 00:00:00;421,327338159061 18/07/1996 00:00:00;422,337788538288 19/07/1996 00:00:00;423,727466627079 22/07/1996 00:00:00;418,337986181395 23/07/1996 00:00:00;417,558942938730 24/07/1996 00:00:00;414,190363251501 25/07/1996 00:00:00;416,632490879536 26/07/1996 00:00:00;416,885309352578 29/07/1996 00:00:00;417,579942518739 30/07/1996 00:00:00;415,011405654182 31/07/1996 00:00:00;416,380084162965 01/08/1996 00:00:00;418,569393317958 02/08/1996 00:00:00;420,443297016354 05/08/1996 00:00:00;422,527608271305 06/08/1996 00:00:00;423,538058650533 07/08/1996 00:00:00;425,327552272425 08/08/1996 00:00:00;426,548410208207 09/08/1996 00:00:00;424,927324982853 12/08/1996 00:00:00;424,653918686273 13/08/1996 00:00:00;426,506411048190 14/08/1996 00:00:00;425,832777462038 15/08/1996 00:00:00;427,138045474325 16/08/1996 00:00:00;427,390452190896 19/08/1996 00:00:00;428,759130699679 20/08/1996 00:00:00;428,443313486611 21/08/1996 00:00:00;426,022185438585 22/08/1996 00:00:00;426,043185018593 23/08/1996 00:00:00;428,169495433561 26/08/1996 00:00:00;426,948637497778 27/08/1996 00:00:00;427,874677800502 28/08/1996 00:00:00;428,906539516208 29/08/1996 00:00:00;427,411451770905 30/08/1996 00:00:00;425,327552272424 02/09/1996 00:00:00;424,464098953256 03/09/1996 00:00:00;421,137930182514 04/09/1996 00:00:00;423,306239757498 05/09/1996 00:00:00;423,643056550574 06/09/1996 00:00:00;422,864425064380 09/09/1996 00:00:00;426,380001811669 10/09/1996 00:00:00;428,969538256233 11/09/1996 00:00:00;428,759130699679 12/09/1996 00:00:00;429,727581918889 13/09/1996 00:00:00;432,085299470420 16/09/1996 00:00:00;436,190511483827 17/09/1996 00:00:00;436,422330376860 18/09/1996 00:00:00;436,716736253449 19/09/1996 00:00:00;435,516877897675 20/09/1996 00:00:00;438,127413922248 23/09/1996 00:00:00;435,664286714204 24/09/1996 00:00:00;437,179962283046 25/09/1996 00:00:00;439,643089491089 26/09/1996 00:00:00;441,706401166032 27/09/1996 00:00:00;440,695950786804 30/09/1996 00:00:00;438,948456324929 01/10/1996 00:00:00;441,138177236393 02/10/1996 00:00:00;443,096079254823 04/10/1996 00:00:00;444,064118717563 07/10/1996 00:00:00;447,011883291683 08/10/1996 00:00:00;446,253839629027 09/10/1996 00:00:00;446,106430812497 10/10/1996 00:00:00;445,285388409816 11/10/1996 00:00:00;445,306387989824 14/10/1996 00:00:00;445,980021575976 15/10/1996 00:00:00;450,190643245895 16/10/1996 00:00:00;448,885375233608 17/10/1996 00:00:00;448,737966417079 18/10/1996 00:00:00;451,180094045114 21/10/1996 00:00:00;450,317052482416 22/10/1996 00:00:00;448,695967257062 23/10/1996 00:00:00;446,085431232488 24/10/1996 00:00:00;444,001119977537 25/10/1996 00:00:00;442,085217119124 28/10/1996 00:00:00;445,453796806353 29/10/1996 00:00:00;442,317036012158 30/10/1996 00:00:00;442,969670018301 31/10/1996 00:00:00;440,653951626787 01/11/1996 00:00:00;442,695851965251 04/11/1996 00:00:00;441,138177236392 05/11/1996 00:00:00;442,927670858284 06/11/1996 00:00:00;449,011784470129 07/11/1996 00:00:00;446,274839209035 08/11/1996 00:00:00;439,413329380409 11/11/1996 00:00:00;439,074865561450 12/11/1996 00:00:00;438,485230295332 13/11/1996 00:00:00;443,895710321024 14/11/1996 00:00:00;443,727301924486 15/11/1996 00:00:00;445,938022415959 18/11/1996 00:00:00;443,243076314881 19/11/1996 00:00:00;442,758850705276 20/11/1996 00:00:00;446,232840049018 21/11/1996 00:00:00;443,390485131410 22/11/1996 00:00:00;443,558893527948 25/11/1996 00:00:00;446,590656422102 26/11/1996 00:00:00;448,485559700506 27/11/1996 00:00:00;447,095881611715 28/11/1996 00:00:00;449,916825192843 29/11/1996 00:00:00;453,832629229703 02/12/1996 00:00:00;456,758982467344 03/12/1996 00:00:00;461,432830166860 04/12/1996 00:00:00;457,980252159597 05/12/1996 00:00:00;464,190775007963 06/12/1996 00:00:00;451,790728891240 09/12/1996 00:00:00;456,190758537705 10/12/1996 00:00:00;460,738197000700 11/12/1996 00:00:00;454,359265755796 12/12/1996 00:00:00;454,548673732342 13/12/1996 00:00:00;449,496010079734 16/12/1996 00:00:00;454,380265335804 17/12/1996 00:00:00;450,190643245894 18/12/1996 00:00:00;453,053997743509 19/12/1996 00:00:00;450,759278932003 20/12/1996 00:00:00;455,853941744629 23/12/1996 00:00:00;454,632672052376 27/12/1996 00:00:00;455,580123691578 30/12/1996 00:00:00;457,011800940386 02/01/1997 00:00:00;454,422264495821 03/01/1997 00:00:00;455,369716135023 06/01/1997 00:00:00;461,875056616448 07/01/1997 00:00:00;460,527377687674 08/01/1997 00:00:00;463,706549398357 09/01/1997 00:00:00;462,906506575684 10/01/1997 00:00:00;467,180126985628 13/01/1997 00:00:00;471,517157892068 14/01/1997 00:00:00;471,222340259009 15/01/1997 00:00:00;476,022185438575 16/01/1997 00:00:00;476,780229101231 17/01/1997 00:00:00;477,243455130828 20/01/1997 00:00:00;481,138259587680 21/01/1997 00:00:00;475,096145135852 22/01/1997 00:00:00;481,201258327705 23/01/1997 00:00:00;480,801442794604 24/01/1997 00:00:00;476,843227841256 27/01/1997 00:00:00;476,527410628189 28/01/1997 00:00:00;475,769778722004 29/01/1997 00:00:00;477,264454710836 30/01/1997 00:00:00;480,022399551939 31/01/1997 00:00:00;481,264257067730 03/02/1997 00:00:00;484,148611145354 04/02/1997 00:00:00;487,664599649113 05/02/1997 00:00:00;489,496092431021 06/02/1997 00:00:00;490,801360443308 07/02/1997 00:00:00;494,338348527075 10/02/1997 00:00:00;499,433011339700 11/02/1997 00:00:00;500,969686488550 12/02/1997 00:00:00;504,885490525410 13/02/1997 00:00:00;506,506575750764 14/02/1997 00:00:00;509,706747041455 17/02/1997 00:00:00;506,780393803815 18/02/1997 00:00:00;513,622551078315 19/02/1997 00:00:00;509,369930248380 20/02/1997 00:00:00;503,095996903518 21/02/1997 00:00:00;502,359364577341 24/02/1997 00:00:00;502,969587666997 25/02/1997 00:00:00;509,790745361489 26/02/1997 00:00:00;509,790745361489 27/02/1997 00:00:00;516,148677026384 28/02/1997 00:00:00;513,243323368752 03/03/1997 00:00:00;513,874957794887 04/03/1997 00:00:00;520,064481063244 05/03/1997 00:00:00;523,180242277431 06/03/1997 00:00:00;531,096260427655 07/03/1997 00:00:00;526,127595095080 10/03/1997 00:00:00;534,632836754951 11/03/1997 00:00:00;538,885869341358 12/03/1997 00:00:00;532,653935156513 13/03/1997 00:00:00;523,306651513952 14/03/1997 00:00:00;521,327749915513 17/03/1997 00:00:00;525,706779981970 18/03/1997 00:00:00;520,106480223260 19/03/1997 00:00:00;516,464494239451 20/03/1997 00:00:00;515,938269469829 21/03/1997 00:00:00;518,801212210974 24/03/1997 00:00:00;522,169791898203 25/03/1997 00:00:00;523,117243537405 26/03/1997 00:00:00;531,685483937302 27/03/1997 00:00:00;535,369880837598 01/04/1997 00:00:00;513,601551498306 02/04/1997 00:00:00;518,043580304788 03/04/1997 00:00:00;506,254169034192 04/04/1997 00:00:00;508,738295822244 07/04/1997 00:00:00;520,274888619798 08/04/1997 00:00:00;521,475158732042 09/04/1997 00:00:00;524,632919106246 10/04/1997 00:00:00;524,296102313170 11/04/1997 00:00:00;524,233103573145 14/04/1997 00:00:00;515,075227907130 15/04/1997 00:00:00;520,990933122437 16/04/1997 00:00:00;511,790646539935 17/04/1997 00:00:00;527,306865627315 18/04/1997 00:00:00;525,453961508927 21/04/1997 00:00:00;523,075244377388 22/04/1997 00:00:00;525,432961928919 23/04/1997 00:00:00;530,548624321553 24/04/1997 00:00:00;531,054261267637 25/04/1997 00:00:00;527,517273183870 28/04/1997 00:00:00;525,833189218491 29/04/1997 00:00:00;526,780229101222 30/04/1997 00:00:00;533,054162446084 02/05/1997 00:00:00;536,127924500254 05/05/1997 00:00:00;545,517207302832 06/05/1997 00:00:00;549,285602523162 07/05/1997 00:00:00;547,559519397766 09/05/1997 00:00:00;549,980235689322 12/05/1997 00:00:00;550,717279771970 13/05/1997 00:00:00;554,359265755779 14/05/1997 00:00:00;553,517223773089 15/05/1997 00:00:00;551,748729731206 16/05/1997 00:00:00;557,012212696840 20/05/1997 00:00:00;549,938236529305 21/05/1997 00:00:00;557,854254679529 22/05/1997 00:00:00;559,138523111807 23/05/1997 00:00:00;559,138523111807 26/05/1997 00:00:00;564,864820350567 27/05/1997 00:00:00;568,001581144763 28/05/1997 00:00:00;569,580667210100 30/05/1997 00:00:00;555,306717394981 02/06/1997 00:00:00;558,864705058757 03/06/1997 00:00:00;562,464691882549 04/06/1997 00:00:00;565,264635883668 05/06/1997 00:00:00;568,738213470940 06/06/1997 00:00:00;571,391160412000 09/06/1997 00:00:00;572,043794418144 10/06/1997 00:00:00;567,075129085569 11/06/1997 00:00:00;570,275300376260 12/06/1997 00:00:00;574,317513649641 13/06/1997 00:00:00;577,770091656904 16/06/1997 00:00:00;581,454076800730 17/06/1997 00:00:00;579,264767645737 18/06/1997 00:00:00;576,906638337735 19/06/1997 00:00:00;579,285767225745 20/06/1997 00:00:00;584,569838014917 23/06/1997 00:00:00;580,738444054561 24/06/1997 00:00:00;579,769992835350 25/06/1997 00:00:00;585,138473701026 26/06/1997 00:00:00;587,370193772507 27/06/1997 00:00:00;583,664797292202 30/06/1997 00:00:00;585,369880837589 01/07/1997 00:00:00;586,843557246414 02/07/1997 00:00:00;592,275448608586 03/07/1997 00:00:00;595,938434172403 04/07/1997 00:00:00;601,728141907660 07/07/1997 00:00:00;603,391226293030 08/07/1997 00:00:00;609,159522691807 09/07/1997 00:00:00;614,380594740954 10/07/1997 00:00:00;606,738394643780 11/07/1997 00:00:00;611,959466692927 14/07/1997 00:00:00;621,496570068505 15/07/1997 00:00:00;619,580667210092 16/07/1997 00:00:00;628,170318946468 17/07/1997 00:00:00;630,906852451091 18/07/1997 00:00:00;627,707092916870 21/07/1997 00:00:00;619,728076026621 22/07/1997 00:00:00;630,570035658015 23/07/1997 00:00:00;651,917549884198 24/07/1997 00:00:00;645,854435852362 25/07/1997 00:00:00;645,370210242756 28/07/1997 00:00:00;650,464873055382 29/07/1997 00:00:00;651,138506641533 30/07/1997 00:00:00;653,938450642653 31/07/1997 00:00:00;659,075524371766 01/08/1997 00:00:00;654,970312358360 04/08/1997 00:00:00;645,454620319261 05/08/1997 00:00:00;646,465070698488 06/08/1997 00:00:00;643,559717040856 07/08/1997 00:00:00;656,949213956798 08/08/1997 00:00:00;654,275679192199 11/08/1997 00:00:00;646,675478255043 12/08/1997 00:00:00;653,770042246115 13/08/1997 00:00:00;646,107254325404 14/08/1997 00:00:00;638,359644571718 15/08/1997 00:00:00;631,054261267620 18/08/1997 00:00:00;613,685961574793 19/08/1997 00:00:00;632,128122143343 20/08/1997 00:00:00;640,548953726710 21/08/1997 00:00:00;643,349309484301 22/08/1997 00:00:00;623,643880063480 25/08/1997 00:00:00;618,549217250855 26/08/1997 00:00:00;604,148858199215 27/08/1997 00:00:00;602,485773813844 28/08/1997 00:00:00;609,854155857966 29/08/1997 00:00:00;593,580716620871 01/09/1997 00:00:00;605,243718654946 02/09/1997 00:00:00;613,727960734809 03/09/1997 00:00:00;619,833485683133 04/09/1997 00:00:00;614,001778787860 05/09/1997 00:00:00;618,822623547435 08/09/1997 00:00:00;615,454455616676 09/09/1997 00:00:00;619,412258813553 10/09/1997 00:00:00;613,643962414776 11/09/1997 00:00:00;604,085859459189 12/09/1997 00:00:00;596,191252645444 15/09/1997 00:00:00;585,285882517554 16/09/1997 00:00:00;591,390995709407 17/09/1997 00:00:00;604,843903121845 18/09/1997 00:00:00;603,896451482643 19/09/1997 00:00:00;611,664649059866 22/09/1997 00:00:00;618,591216410871 23/09/1997 00:00:00;624,001696436564 24/09/1997 00:00:00;621,391160411991 25/09/1997 00:00:00;625,264965288834 26/09/1997 00:00:00;616,801722788979 29/09/1997 00:00:00;621,938384761621 30/09/1997 00:00:00;627,622682840364 01/10/1997 00:00:00;628,927950852651 02/10/1997 00:00:00;637,980828618624 06/10/1997 00:00:00;640,801772199752 07/10/1997 00:00:00;647,496520657723 08/10/1997 00:00:00;646,991295468109 09/10/1997 00:00:00;637,623012245539 10/10/1997 00:00:00;629,917401651870 13/10/1997 00:00:00;635,686109807118 14/10/1997 00:00:00;630,991262527593 15/10/1997 00:00:00;632,338529699897 16/10/1997 00:00:00;621,307162091957 17/10/1997 00:00:00;616,527904735928 20/10/1997 00:00:00;612,170286005950 21/10/1997 00:00:00;626,022597195018 22/10/1997 00:00:00;632,022712486829 23/10/1997 00:00:00;612,717510355581 24/10/1997 00:00:00;616,401495499407 27/10/1997 00:00:00;598,254152563915 28/10/1997 00:00:00;559,706747041443 29/10/1997 00:00:00;585,222472021057 30/10/1997 00:00:00;575,054145975815 31/10/1997 00:00:00;579,790992415356 03/11/1997 00:00:00;589,370094950951 04/11/1997 00:00:00;586,570150949831 05/11/1997 00:00:00;593,222488491315 06/11/1997 00:00:00;588,549052548270 07/11/1997 00:00:00;565,772331612104 10/11/1997 00:00:00;570,422709192787 11/11/1997 00:00:00;566,991130765532 12/11/1997 00:00:00;557,391028649929 13/11/1997 00:00:00;560,211972231057 14/11/1997 00:00:00;567,833172748222 17/11/1997 00:00:00;571,264751175476 18/11/1997 00:00:00;574,380512389663 19/11/1997 00:00:00;577,538272763867 20/11/1997 00:00:00;586,717559766361 21/11/1997 00:00:00;592,864672118230 24/11/1997 00:00:00;575,770190478454 25/11/1997 00:00:00;578,675132379615 26/11/1997 00:00:00;587,454192092537 27/11/1997 00:00:00;592,085628875566 28/11/1997 00:00:00;589,664912584009 01/12/1997 00:00:00;603,075409079960 02/12/1997 00:00:00;605,433126631491 03/12/1997 00:00:00;601,643731831152 04/12/1997 00:00:00;611,201834786738 05/12/1997 00:00:00;615,664863173229 08/12/1997 00:00:00;621,307162091955 09/12/1997 00:00:00;619,054442440466 10/12/1997 00:00:00;614,170187184396 11/12/1997 00:00:00;601,454323854605 12/12/1997 00:00:00;602,422775073816 15/12/1997 00:00:00;605,012311518381 16/12/1997 00:00:00;602,022547784244 17/12/1997 00:00:00;611,664649059864 18/12/1997 00:00:00;614,380594740950 19/12/1997 00:00:00;603,033409919943 22/12/1997 00:00:00;599,222603783125 23/12/1997 00:00:00;607,727845442996 29/12/1997 00:00:00;617,264948818574 30/12/1997 00:00:00;621,370160831980 02/01/1998 00:00:00;627,243866887270 05/01/1998 00:00:00;638,233235335193 06/01/1998 00:00:00;637,243784535974 07/01/1998 00:00:00;638,422643311739 08/01/1998 00:00:00;634,759657747922 09/01/1998 00:00:00;623,496471246948 12/01/1998 00:00:00;603,159407399992 13/01/1998 00:00:00;612,738509935587 14/01/1998 00:00:00;616,928132025498 15/01/1998 00:00:00;609,517339064887 16/01/1998 00:00:00;615,159637983614 19/01/1998 00:00:00;626,570233301118 20/01/1998 00:00:00;627,033459330715 21/01/1998 00:00:00;626,907050094193 22/01/1998 00:00:00;618,317398357818 23/01/1998 00:00:00;622,191203234661 26/01/1998 00:00:00;620,317299536264 27/01/1998 00:00:00;626,107007271521 28/01/1998 00:00:00;636,780558506376 29/01/1998 00:00:00;641,306997389363 30/01/1998 00:00:00;643,454307384339 02/02/1998 00:00:00;651,938549464202 03/02/1998 00:00:00;652,612183050353 04/02/1998 00:00:00;652,612183050353 05/02/1998 00:00:00;656,612397163718 06/02/1998 00:00:00;652,317777173765 09/02/1998 00:00:00;659,033525211744 10/02/1998 00:00:00;653,749042666102 11/02/1998 00:00:00;660,949016313687 12/02/1998 00:00:00;655,370127891456 13/02/1998 00:00:00;649,138605463082 16/02/1998 00:00:00;651,917549884193 17/02/1998 00:00:00;659,749157957913 18/02/1998 00:00:00;662,822920012083 19/02/1998 00:00:00;660,317793644022 20/02/1998 00:00:00;658,907115975223 23/02/1998 00:00:00;667,475356375120 24/02/1998 00:00:00;661,517651999796 25/02/1998 00:00:00;667,517767291607 26/02/1998 00:00:00;673,496471246939 27/02/1998 00:00:00;675,622781661907 02/03/1998 00:00:00;677,917500473412 03/03/1998 00:00:00;679,791404171809 04/03/1998 00:00:00;678,801953372589 05/03/1998 00:00:00;665,475455196673 06/03/1998 00:00:00;675,391374525343 09/03/1998 00:00:00;681,664896113734 10/03/1998 00:00:00;687,496603009007 11/03/1998 00:00:00;689,559914683949 12/03/1998 00:00:00;689,938730637042 13/03/1998 00:00:00;695,054393029676 16/03/1998 00:00:00;692,696675478145 17/03/1998 00:00:00;699,938648285746 18/03/1998 00:00:00;698,275563900375 19/03/1998 00:00:00;697,138704284627 20/03/1998 00:00:00;706,275580370633 23/03/1998 00:00:00;709,286343684778 24/03/1998 00:00:00;708,907115975214 25/03/1998 00:00:00;718,760036563860 26/03/1998 00:00:00;712,780920852057 27/03/1998 00:00:00;714,907231267025 30/03/1998 00:00:00;714,465004817436 31/03/1998 00:00:00;719,117852936944 01/04/1998 00:00:00;721,707389381509 02/04/1998 00:00:00;725,833600974923 03/04/1998 00:00:00;731,665307870196 06/04/1998 00:00:00;737,370605528948 07/04/1998 00:00:00;742,802085134649 08/04/1998 00:00:00;732,654758669415 09/04/1998 00:00:00;737,980828618603 14/04/1998 00:00:00;747,791750047232 15/04/1998 00:00:00;744,907395969608 16/04/1998 00:00:00;737,328194612460 17/04/1998 00:00:00;730,086221804858 20/04/1998 00:00:00;746,907297148055 21/04/1998 00:00:00;742,633676738110 22/04/1998 00:00:00;744,780986733087 23/04/1998 00:00:00;732,107122563313 24/04/1998 00:00:00;716,486317332361 27/04/1998 00:00:00;713,033739325099 28/04/1998 00:00:00;707,686258039431 29/04/1998 00:00:00;716,486317332361 30/04/1998 00:00:00;714,528415313931 04/05/1998 00:00:00;737,138786635913 05/05/1998 00:00:00;726,065008111485 06/05/1998 00:00:00;724,928148495737 07/05/1998 00:00:00;722,949246897298 08/05/1998 00:00:00;726,296827004519 11/05/1998 00:00:00;737,370605528947 12/05/1998 00:00:00;732,107122563313 13/05/1998 00:00:00;741,896632655462 14/05/1998 00:00:00;739,854732316999 15/05/1998 00:00:00;741,896632655462 18/05/1998 00:00:00;741,054590672773 19/05/1998 00:00:00;743,623127537329 20/05/1998 00:00:00;757,833666855952 22/05/1998 00:00:00;763,770371651267 25/05/1998 00:00:00;764,465416573898 26/05/1998 00:00:00;771,012756215339 27/05/1998 00:00:00;752,317777173746 28/05/1998 00:00:00;755,960174914026 29/05/1998 00:00:00;763,854781727771 02/06/1998 00:00:00;763,580963674720 03/06/1998 00:00:00;770,044304996128 04/06/1998 00:00:00;768,633627327329 05/06/1998 00:00:00;775,876011891401 08/06/1998 00:00:00;784,886478740886 09/06/1998 00:00:00;781,791717106707 10/06/1998 00:00:00;779,433587798706 12/06/1998 00:00:00;771,118165871851 15/06/1998 00:00:00;755,981174494034 16/06/1998 00:00:00;759,496751241322 17/06/1998 00:00:00;772,696840180718 18/06/1998 00:00:00;775,876011891401 19/06/1998 00:00:00;772,339023807633 22/06/1998 00:00:00;765,286458976578 23/06/1998 00:00:00;771,538980984961 24/06/1998 00:00:00;779,054771845613 25/06/1998 00:00:00;790,907593612705 26/06/1998 00:00:00;794,128764483404 29/06/1998 00:00:00;798,381385313340 30/06/1998 00:00:00;793,412719980765 01/07/1998 00:00:00;795,223213182665 02/07/1998 00:00:00;803,455048545957 03/07/1998 00:00:00;801,286327214501 06/07/1998 00:00:00;798,612792449903 07/07/1998 00:00:00;804,086682972092 08/07/1998 00:00:00;804,149681712117 09/07/1998 00:00:00;811,033838146634 10/07/1998 00:00:00;800,065469278719 13/07/1998 00:00:00;808,886528151658 14/07/1998 00:00:00;812,991740165064 15/07/1998 00:00:00;816,423318592318 16/07/1998 00:00:00;822,002207014549 17/07/1998 00:00:00;818,970855876866 20/07/1998 00:00:00;826,444647577501 21/07/1998 00:00:00;824,949559832198 22/07/1998 00:00:00;818,613039503782 23/07/1998 00:00:00;808,381302962043 24/07/1998 00:00:00;804,212680452141 27/07/1998 00:00:00;810,339204980473 28/07/1998 00:00:00;792,296859945024 29/07/1998 00:00:00;784,233844734741 30/07/1998 00:00:00;787,770832818508 31/07/1998 00:00:00;796,823298828010 03/08/1998 00:00:00;768,444219350781 04/08/1998 00:00:00;771,833798618018 05/08/1998 00:00:00;754,528497665217 06/08/1998 00:00:00;750,002058782230 07/08/1998 00:00:00;746,339073218413 10/08/1998 00:00:00;746,717889171505 11/08/1998 00:00:00;726,570645057567 12/08/1998 00:00:00;719,875896599596 13/08/1998 00:00:00;706,212581630604 14/08/1998 00:00:00;732,844166645958 17/08/1998 00:00:00;723,349474186867 18/08/1998 00:00:00;744,212762803445 19/08/1998 00:00:00;752,423186830257 20/08/1998 00:00:00;743,412719980772 21/08/1998 00:00:00;712,254696082431 24/08/1998 00:00:00;697,875748367270 25/08/1998 00:00:00;720,022893659655 26/08/1998 00:00:00;712,738921692037 27/08/1998 00:00:00;681,349078900662 28/08/1998 00:00:00;664,086188864348 31/08/1998 00:00:00;670,043893239671 01/09/1998 00:00:00;651,033508741482 02/09/1998 00:00:00;679,496586538745 03/09/1998 00:00:00;664,022778367852 04/09/1998 00:00:00;669,201851256982 07/09/1998 00:00:00;671,244163351916 08/09/1998 00:00:00;675,054557732263 09/09/1998 00:00:00;685,117885877463 10/09/1998 00:00:00;663,265146461667 11/09/1998 00:00:00;646,128253905403 14/09/1998 00:00:00;668,191400877754 15/09/1998 00:00:00;659,243932768294 16/09/1998 00:00:00;669,580667210074 17/09/1998 00:00:00;643,475306964342 18/09/1998 00:00:00;636,022926600186 21/09/1998 00:00:00;614,443593480969 22/09/1998 00:00:00;631,601897373712 23/09/1998 00:00:00;642,549266661619 24/09/1998 00:00:00;656,212169874140 25/09/1998 00:00:00;619,959483163175 28/09/1998 00:00:00;626,107007271515 29/09/1998 00:00:00;633,096573362545 30/09/1998 00:00:00;618,022580724753 01/10/1998 00:00:00;586,022514843723 02/10/1998 00:00:00;549,264602943144 05/10/1998 00:00:00;572,106793158159 06/10/1998 00:00:00;574,022696016572 07/10/1998 00:00:00;580,612034818030 08/10/1998 00:00:00;553,917451062651 09/10/1998 00:00:00;556,085760637635 12/10/1998 00:00:00;581,664896113745 13/10/1998 00:00:00;589,306684454448 14/10/1998 00:00:00;586,822557666395 15/10/1998 00:00:00;608,464889525637 16/10/1998 00:00:00;612,927917912127 19/10/1998 00:00:00;614,106776687893 20/10/1998 00:00:00;623,980696856546 21/10/1998 00:00:00;628,254317266490 22/10/1998 00:00:00;630,338628521441 23/10/1998 00:00:00;615,243636303641 26/10/1998 00:00:00;630,296629361425 27/10/1998 00:00:00;643,349309484290 28/10/1998 00:00:00;630,233218864929 29/10/1998 00:00:00;624,949148075757 30/10/1998 00:00:00;642,549266661618 02/11/1998 00:00:00;656,675395903736 03/11/1998 00:00:00;655,033311098374 04/11/1998 00:00:00;660,338793224024 05/11/1998 00:00:00;661,644061236311 06/11/1998 00:00:00;646,614950053831 09/11/1998 00:00:00;636,064925760201 10/11/1998 00:00:00;626,675231201153 11/11/1998 00:00:00;632,359529279896 12/11/1998 00:00:00;622,043794418124 13/11/1998 00:00:00;622,191203234654 16/11/1998 00:00:00;630,759443634550 17/11/1998 00:00:00;636,170335416714 18/11/1998 00:00:00;634,570249771368 19/11/1998 00:00:00;635,033475800965 20/11/1998 00:00:00;649,833238629235 23/11/1998 00:00:00;663,980779207833 24/11/1998 00:00:00;661,875468372874 25/11/1998 00:00:00;662,275695662445 26/11/1998 00:00:00;666,191499699305 27/11/1998 00:00:00;665,664863173212 30/11/1998 00:00:00;678,278199141785 01/12/1998 00:00:00;645,349210662736 02/12/1998 00:00:00;640,464955406666 03/12/1998 00:00:00;620,759525985846 04/12/1998 00:00:00;631,917714586778 07/12/1998 00:00:00;640,991180176288 08/12/1998 00:00:00;629,454175622263 09/12/1998 00:00:00;621,896385601594 10/12/1998 00:00:00;624,380512389646 11/12/1998 00:00:00;609,454340324855 14/12/1998 00:00:00;609,643748301401 15/12/1998 00:00:00;614,296596420909 16/12/1998 00:00:00;626,065008111496 17/12/1998 00:00:00;628,549134899548 18/12/1998 00:00:00;626,886050514177 21/12/1998 00:00:00;625,054557732269 22/12/1998 00:00:00;648,696379013486 23/12/1998 00:00:00;649,917648705739 28/12/1998 00:00:00;663,307145621681 29/12/1998 00:00:00;664,170187184379 30/12/1998 00:00:00;665,012229167068 04/01/1999 00:00:00;681,580486037222 05/01/1999 00:00:00;688,127413922193 06/01/1999 00:00:00;701,921255692414 07/01/1999 00:00:00;700,274229809402 08/01/1999 00:00:00;704,762375340608 11/01/1999 00:00:00;695,991962513572 12/01/1999 00:00:00;687,592130510214 13/01/1999 00:00:00;658,728001910438 14/01/1999 00:00:00;660,539730381750 15/01/1999 00:00:00;644,192998492861 18/01/1999 00:00:00;661,816175441084 19/01/1999 00:00:00;654,898666732436 20/01/1999 00:00:00;671,327749915475 21/01/1999 00:00:00;677,092340506015 22/01/1999 00:00:00;660,210325205148 25/01/1999 00:00:00;646,416483434927 26/01/1999 00:00:00;656,833922144974 27/01/1999 00:00:00;664,780822030505 28/01/1999 00:00:00;659,427987910717 29/01/1999 00:00:00;672,027735915755 01/02/1999 00:00:00;681,292256507694 02/02/1999 00:00:00;674,580626034423 03/02/1999 00:00:00;669,433670150012 04/02/1999 00:00:00;672,151262856981 05/02/1999 00:00:00;661,939702382309 08/02/1999 00:00:00;659,757393087319 09/02/1999 00:00:00;656,751570850823 10/02/1999 00:00:00;631,840304370275 11/02/1999 00:00:00;637,481368019589 12/02/1999 00:00:00;654,445734614607 15/02/1999 00:00:00;635,793166489502 16/02/1999 00:00:00;642,216567433247 17/02/1999 00:00:00;633,940262371114 18/02/1999 00:00:00;636,328449901481 19/02/1999 00:00:00;638,593110490622 22/02/1999 00:00:00;642,175391786171 23/02/1999 00:00:00;655,886882262242 24/02/1999 00:00:00;660,951486852502 25/02/1999 00:00:00;655,516301438564 26/02/1999 00:00:00;640,610717197310 01/03/1999 00:00:00;639,787204255805 02/03/1999 00:00:00;622,493432484184 03/03/1999 00:00:00;630,440332369715 04/03/1999 00:00:00;613,352438833471 05/03/1999 00:00:00;626,034538132659 08/03/1999 00:00:00;632,128533899801 09/03/1999 00:00:00;636,946084607610 10/03/1999 00:00:00;621,958149072205 11/03/1999 00:00:00;626,734524132939 12/03/1999 00:00:00;658,645650616286 15/03/1999 00:00:00;653,086938261122 16/03/1999 00:00:00;665,069051560030 17/03/1999 00:00:00;661,733824146932 18/03/1999 00:00:00;653,169289555272 19/03/1999 00:00:00;667,292536502096 22/03/1999 00:00:00;661,075013793727 23/03/1999 00:00:00;645,675321787570 24/03/1999 00:00:00;630,810913193392 25/03/1999 00:00:00;633,693208488662 26/03/1999 00:00:00;636,575503783932 29/03/1999 00:00:00;634,393194488941 30/03/1999 00:00:00;640,404838961933 31/03/1999 00:00:00;640,528365903159 01/04/1999 00:00:00;638,716637431847 06/04/1999 00:00:00;652,592830496218 07/04/1999 00:00:00;662,227931911835 08/04/1999 00:00:00;659,139758381189 09/04/1999 00:00:00;673,468883563388 12/04/1999 00:00:00;671,698330739151 13/04/1999 00:00:00;681,539310390144 14/04/1999 00:00:00;675,774719799604 15/04/1999 00:00:00;678,904068977326 16/04/1999 00:00:00;674,333572151969 19/04/1999 00:00:00;682,692228508252 20/04/1999 00:00:00;672,110087209904 21/04/1999 00:00:00;671,780682033301 22/04/1999 00:00:00;681,251080860617 23/04/1999 00:00:00;678,904068977326 26/04/1999 00:00:00;685,080416038619 27/04/1999 00:00:00;692,492032512170 28/04/1999 00:00:00;692,862613335848 29/04/1999 00:00:00;690,721479687933 30/04/1999 00:00:00;700,562459338926 03/05/1999 00:00:00;698,215447455635 04/05/1999 00:00:00;707,974075812478 05/05/1999 00:00:00;693,562599336128 06/05/1999 00:00:00;697,021353690452 07/05/1999 00:00:00;685,409821215221 10/05/1999 00:00:00;684,339254391263 11/05/1999 00:00:00;687,633306157286 12/05/1999 00:00:00;686,439212392103 14/05/1999 00:00:00;693,933180159805 17/05/1999 00:00:00;670,668939562268 18/05/1999 00:00:00;671,204222974247 19/05/1999 00:00:00;676,927637917712 20/05/1999 00:00:00;685,080416038618 21/05/1999 00:00:00;685,039240391543 25/05/1999 00:00:00;674,415923446119 26/05/1999 00:00:00;678,904068977325 27/05/1999 00:00:00;677,051164858937 28/05/1999 00:00:00;657,245678615724 31/05/1999 00:00:00;662,186756264759 01/06/1999 00:00:00;665,439632383706 02/06/1999 00:00:00;659,098582734112 04/06/1999 00:00:00;663,339674382867 07/06/1999 00:00:00;673,757113092914 08/06/1999 00:00:00;684,751010862016 09/06/1999 00:00:00;688,415643451716 10/06/1999 00:00:00;685,698050744747 11/06/1999 00:00:00;684,421605685413 14/06/1999 00:00:00;688,868575569544 15/06/1999 00:00:00;687,633306157285 16/06/1999 00:00:00;692,492032512169 17/06/1999 00:00:00;705,050604870132 18/06/1999 00:00:00;711,391654519726 21/06/1999 00:00:00;716,168029580459 22/06/1999 00:00:00;711,268127578500 23/06/1999 00:00:00;709,826979930865 24/06/1999 00:00:00;709,950506872091 25/06/1999 00:00:00;700,068351574022 28/06/1999 00:00:00;697,927217926107 29/06/1999 00:00:00;703,938862399099 30/06/1999 00:00:00;706,574103811917 01/07/1999 00:00:00;717,073893816115 02/07/1999 00:00:00;718,267987581298 05/07/1999 00:00:00;733,008869234251 06/07/1999 00:00:00;732,061829351519 07/07/1999 00:00:00;731,320667704164 08/07/1999 00:00:00;733,461801352079 09/07/1999 00:00:00;733,502976999154 12/07/1999 00:00:00;737,414663471306 13/07/1999 00:00:00;730,208925233131 14/07/1999 00:00:00;732,926517940100 15/07/1999 00:00:00;734,491192528961 16/07/1999 00:00:00;730,908911233411 19/07/1999 00:00:00;737,126433941779 20/07/1999 00:00:00;734,532368176036 21/07/1999 00:00:00;711,968113578779 22/07/1999 00:00:00;703,774159810797 23/07/1999 00:00:00;702,044782633635 26/07/1999 00:00:00;691,544992629437 27/07/1999 00:00:00;688,786224275393 28/07/1999 00:00:00;690,227371923028 29/07/1999 00:00:00;679,398176742227 30/07/1999 00:00:00;675,651192858376 02/08/1999 00:00:00;665,316105442479 03/08/1999 00:00:00;673,510059210461 04/08/1999 00:00:00;675,321787681774 05/08/1999 00:00:00;664,492592500973 06/08/1999 00:00:00;667,292536502093 09/08/1999 00:00:00;671,121871680094 10/08/1999 00:00:00;665,563159324931 11/08/1999 00:00:00;665,974915795684 12/08/1999 00:00:00;677,092340506011 13/08/1999 00:00:00;678,821717683173 16/08/1999 00:00:00;689,197980746145 17/08/1999 00:00:00;691,833222158963 18/08/1999 00:00:00;693,315545453674 19/08/1999 00:00:00;684,998064744466 20/08/1999 00:00:00;686,150982862574 23/08/1999 00:00:00;696,691948513847 24/08/1999 00:00:00;694,303760983480 25/08/1999 00:00:00;707,274089812196 26/08/1999 00:00:00;705,091780517205 27/08/1999 00:00:00;705,462361340883 30/08/1999 00:00:00;705,956469105786 31/08/1999 00:00:00;692,450856865092 01/09/1999 00:00:00;694,221409689330 02/09/1999 00:00:00;687,098022745305 03/09/1999 00:00:00;684,998064744465 06/09/1999 00:00:00;702,991822516366 07/09/1999 00:00:00;708,550534871529 08/09/1999 00:00:00;703,774159810796 09/09/1999 00:00:00;708,550534871529 10/09/1999 00:00:00;712,338694402455 13/09/1999 00:00:00;714,768057579897 14/09/1999 00:00:00;714,273949814994 15/09/1999 00:00:00;700,685986280149 16/09/1999 00:00:00;699,903648985719 17/09/1999 00:00:00;700,397756750622 20/09/1999 00:00:00;703,815335457871 21/09/1999 00:00:00;696,609597219696 22/09/1999 00:00:00;688,868575569542 23/09/1999 00:00:00;694,509639218856 24/09/1999 00:00:00;680,427567919108 27/09/1999 00:00:00;683,145160626077 28/09/1999 00:00:00;678,080556035817 29/09/1999 00:00:00;670,092480503211 30/09/1999 00:00:00;668,939562385103 01/10/1999 00:00:00;698,297798749782 04/10/1999 00:00:00;677,421745682612 05/10/1999 00:00:00;690,350898864252 06/10/1999 00:00:00;690,350898864252 07/10/1999 00:00:00;698,915433455911 08/10/1999 00:00:00;699,944824632794 11/10/1999 00:00:00;702,868295575139 12/10/1999 00:00:00;701,097742750902 13/10/1999 00:00:00;688,415643451713 14/10/1999 00:00:00;690,556777099628 15/10/1999 00:00:00;678,780542036096 18/10/1999 00:00:00;671,286574268394 19/10/1999 00:00:00;674,127693916589 20/10/1999 00:00:00;685,533348156443 21/10/1999 00:00:00;686,315685450873 22/10/1999 00:00:00;693,068491571220 25/10/1999 00:00:00;698,091920514405 26/10/1999 00:00:00;695,003746983759 27/10/1999 00:00:00;695,250800866210 28/10/1999 00:00:00;697,927217926104 29/10/1999 00:00:00;715,220989697724 01/11/1999 00:00:00;716,991542521961 02/11/1999 00:00:00;712,215167461228 03/11/1999 00:00:00;715,262165344799 04/11/1999 00:00:00;717,938582404693 05/11/1999 00:00:00;712,173991814153 08/11/1999 00:00:00;715,838624403853 09/11/1999 00:00:00;726,708995231729 10/11/1999 00:00:00;723,785524289383 11/11/1999 00:00:00;729,467763585773 12/11/1999 00:00:00;730,661857350956 15/11/1999 00:00:00;738,608757236486 16/11/1999 00:00:00;738,320527706959 17/11/1999 00:00:00;743,796888767972 18/11/1999 00:00:00;744,126293944575 19/11/1999 00:00:00;753,679044066041 22/11/1999 00:00:00;750,014411476340 23/11/1999 00:00:00;736,097042764894 24/11/1999 00:00:00;732,020653704440 25/11/1999 00:00:00;739,308743236766 26/11/1999 00:00:00;748,943844652383 29/11/1999 00:00:00;749,108547240684 30/11/1999 00:00:00;737,044082647625 01/12/1999 00:00:00;742,355741120337 02/12/1999 00:00:00;748,779142064082 03/12/1999 00:00:00;751,496734771050 06/12/1999 00:00:00;772,166909602844 07/12/1999 00:00:00;769,284614307574 08/12/1999 00:00:00;767,184656306734 09/12/1999 00:00:00;769,037560425122 10/12/1999 00:00:00;761,996524775248 13/12/1999 00:00:00;763,684726305335 14/12/1999 00:00:00;770,437532425682 15/12/1999 00:00:00;774,925677956888 16/12/1999 00:00:00;782,707875254117 17/12/1999 00:00:00;797,325229965844 20/12/1999 00:00:00;788,019533726829 21/12/1999 00:00:00;792,425327963885 22/12/1999 00:00:00;801,401619026297 23/12/1999 00:00:00;822,277672093467 27/12/1999 00:00:00;855,465243636148 28/12/1999 00:00:00;840,147902924141 29/12/1999 00:00:00;843,236076454788 30/12/1999 00:00:00;855,012311518320 03/01/2000 00:00:00;867,694410817508 04/01/2000 00:00:00;810,419085735784 05/01/2000 00:00:00;807,372087852213 06/01/2000 00:00:00;804,078036086190 07/01/2000 00:00:00;823,101185034973 10/01/2000 00:00:00;851,677084105221 11/01/2000 00:00:00;846,365425632509 12/01/2000 00:00:00;841,547874924701 13/01/2000 00:00:00;861,106307285462 14/01/2000 00:00:00;868,064991641185 17/01/2000 00:00:00;875,600135055962 18/01/2000 00:00:00;884,205845294697 19/01/2000 00:00:00;857,112269519159 20/01/2000 00:00:00;872,635488466541 21/01/2000 00:00:00;861,641590697440 24/01/2000 00:00:00;862,218049756494 25/01/2000 00:00:00;845,006629279024 26/01/2000 00:00:00;844,512521514121 27/01/2000 00:00:00;851,471205869844 28/01/2000 00:00:00;868,435572464862 31/01/2000 00:00:00;842,330212219130 01/02/2000 00:00:00;849,000667045327 02/02/2000 00:00:00;860,571023873482 03/02/2000 00:00:00;867,076776111377 04/02/2000 00:00:00;885,646992942331 07/02/2000 00:00:00;888,323410002225 08/02/2000 00:00:00;895,858553417002 09/02/2000 00:00:00;912,040582717590 10/02/2000 00:00:00;901,046684948488 11/02/2000 00:00:00;924,393276840176 14/02/2000 00:00:00;909,693570834298 15/02/2000 00:00:00;915,869917895591 16/02/2000 00:00:00;896,064431652378 17/02/2000 00:00:00;896,311485534830 18/02/2000 00:00:00;912,287636600041 21/02/2000 00:00:00;893,429190239560 22/02/2000 00:00:00;912,905271306170 23/02/2000 00:00:00;914,428770247956 24/02/2000 00:00:00;925,752073193660 25/02/2000 00:00:00;920,440414720948 28/02/2000 00:00:00;900,881982360187 29/02/2000 00:00:00;915,293458836537 01/03/2000 00:00:00;925,422668017057 02/03/2000 00:00:00;914,469945895031 03/03/2000 00:00:00;936,787146609836 06/03/2000 00:00:00;943,787006612635 07/03/2000 00:00:00;943,539952730183 08/03/2000 00:00:00;947,410463555260 09/03/2000 00:00:00;941,934102494247 10/03/2000 00:00:00;956,016173793994 13/03/2000 00:00:00;924,722682016777 14/03/2000 00:00:00;919,452199191140 15/03/2000 00:00:00;899,193780830099 16/03/2000 00:00:00;894,787986593044 17/03/2000 00:00:00;920,728644250474 20/03/2000 00:00:00;926,163829664412 21/03/2000 00:00:00;916,816957778322 22/03/2000 00:00:00;932,793108843533 23/03/2000 00:00:00;908,005369304210 24/03/2000 00:00:00;920,975698132925 27/03/2000 00:00:00;930,322570019015 28/03/2000 00:00:00;941,028238258590 29/03/2000 00:00:00;930,734326489768 30/03/2000 00:00:00;906,646572950726 31/03/2000 00:00:00;895,240918710871 03/04/2000 00:00:00;881,817657764328 04/04/2000 00:00:00;884,370547882996 05/04/2000 00:00:00;860,900429050083 06/04/2000 00:00:00;869,094382818065 07/04/2000 00:00:00;875,888364585487 10/04/2000 00:00:00;894,458581416441 11/04/2000 00:00:00;878,111849527552 12/04/2000 00:00:00;879,800051057639 13/04/2000 00:00:00;868,147342935333 14/04/2000 00:00:00;868,435572464860 17/04/2000 00:00:00;828,124613978154 18/04/2000 00:00:00;841,218469748095 19/04/2000 00:00:00;849,371247869002 20/04/2000 00:00:00;853,406461282380 25/04/2000 00:00:00;846,571303867882 26/04/2000 00:00:00;873,088420584367 27/04/2000 00:00:00;874,447216937851 28/04/2000 00:00:00;870,000247053720 02/05/2000 00:00:00;891,205705297492 03/05/2000 00:00:00;889,229274237879 04/05/2000 00:00:00;872,923717996065 05/05/2000 00:00:00;880,705915293294 08/05/2000 00:00:00;881,817657764327 09/05/2000 00:00:00;863,823899992427 10/05/2000 00:00:00;864,235656463180 11/05/2000 00:00:00;839,118511747255 12/05/2000 00:00:00;862,588630580168 15/05/2000 00:00:00;859,623983990748 16/05/2000 00:00:00;865,882682346191 17/05/2000 00:00:00;861,806293285738 18/05/2000 00:00:00;853,818217753132 19/05/2000 00:00:00;837,018553746415 22/05/2000 00:00:00;822,318847740538 23/05/2000 00:00:00;820,095362798473 24/05/2000 00:00:00;810,377910088705 25/05/2000 00:00:00;827,259925389572 26/05/2000 00:00:00;820,877700092903 29/05/2000 00:00:00;832,077476097381 30/05/2000 00:00:00;842,206685277901 31/05/2000 00:00:00;847,518343750613 02/06/2000 00:00:00;869,917895759569 05/06/2000 00:00:00;875,023675996904 06/06/2000 00:00:00;877,535390468496 07/06/2000 00:00:00;862,835684462619 08/06/2000 00:00:00;873,335474466817 09/06/2000 00:00:00;864,194480816104 13/06/2000 00:00:00;858,018133754811 14/06/2000 00:00:00;865,429750228362 15/06/2000 00:00:00;873,541352702193 16/06/2000 00:00:00;871,276692113053 19/06/2000 00:00:00;859,212227519994 20/06/2000 00:00:00;861,476888109134 21/06/2000 00:00:00;849,783004339753 23/06/2000 00:00:00;838,624403982351 26/06/2000 00:00:00;840,024375982910 27/06/2000 00:00:00;833,930380215768 28/06/2000 00:00:00;838,336174452823 29/06/2000 00:00:00;827,054047154195 30/06/2000 00:00:00;825,118791741657 03/07/2000 00:00:00;827,383452330797 04/07/2000 00:00:00;832,612759509358 05/07/2000 00:00:00;845,047804926095 06/07/2000 00:00:00;836,071513863682 07/07/2000 00:00:00;833,971555862843 10/07/2000 00:00:00;850,400639045882 11/07/2000 00:00:00;842,330212219126 12/07/2000 00:00:00;845,418385749772 13/07/2000 00:00:00;846,736006456181 14/07/2000 00:00:00;873,376650113891 17/07/2000 00:00:00;879,223591998582 18/07/2000 00:00:00;881,776482117250 19/07/2000 00:00:00;875,188378585204 20/07/2000 00:00:00;883,052927176584 21/07/2000 00:00:00;890,341016708909 24/07/2000 00:00:00;885,029358236197 25/07/2000 00:00:00;877,700093056796 26/07/2000 00:00:00;872,017853760407 27/07/2000 00:00:00;874,735446467376 28/07/2000 00:00:00;863,618021757048 31/07/2000 00:00:00;858,923997990466 01/08/2000 00:00:00;866,870897875996 02/08/2000 00:00:00;861,188658579606 03/08/2000 00:00:00;850,318287751731 04/08/2000 00:00:00;853,735866458980 07/08/2000 00:00:00;856,453459165948 08/08/2000 00:00:00;859,171051872917 09/08/2000 00:00:00;870,247300936169 10/08/2000 00:00:00;877,453039174344 11/08/2000 00:00:00;876,176594115010 14/08/2000 00:00:00;883,547034941486 15/08/2000 00:00:00;876,794228821139 16/08/2000 00:00:00;877,082458350666 17/08/2000 00:00:00;872,923717996062 18/08/2000 00:00:00;872,059029407481 21/08/2000 00:00:00;862,259225403563 22/08/2000 00:00:00;870,576706112771 23/08/2000 00:00:00;866,912073523071 24/08/2000 00:00:00;870,947286936448 25/08/2000 00:00:00;876,217769762085 28/08/2000 00:00:00;881,900009058474 29/08/2000 00:00:00;876,135418467934 30/08/2000 00:00:00;871,400219054276 31/08/2000 00:00:00;863,412143521671 01/09/2000 00:00:00;877,823619998021 04/09/2000 00:00:00;886,182276354304 05/09/2000 00:00:00;887,458721413638 06/09/2000 00:00:00;887,829302237315 07/09/2000 00:00:00;878,111849527548 08/09/2000 00:00:00;880,252983175463 11/09/2000 00:00:00;870,988462583523 12/09/2000 00:00:00;863,329792227520 13/09/2000 00:00:00;855,300541047839 14/09/2000 00:00:00;853,200583046999 15/09/2000 00:00:00;847,641870691836 18/09/2000 00:00:00;838,789106570649 19/09/2000 00:00:00;830,183396331915 20/09/2000 00:00:00;833,271569862561 21/09/2000 00:00:00;807,083858322679 22/09/2000 00:00:00;799,836944437429 25/09/2000 00:00:00;823,183536329116 26/09/2000 00:00:00;823,801171035245 27/09/2000 00:00:00;831,377490097098 28/09/2000 00:00:00;821,124753975351 29/09/2000 00:00:00;830,842206685119 02/10/2000 00:00:00;833,477448097937 04/10/2000 00:00:00;835,371527863400 05/10/2000 00:00:00;835,083298333873 06/10/2000 00:00:00;836,853851158110 09/10/2000 00:00:00;815,483690326037 10/10/2000 00:00:00;813,836664443026 11/10/2000 00:00:00;801,154565143837 12/10/2000 00:00:00;808,195600793711 13/10/2000 00:00:00;789,090100550779 16/10/2000 00:00:00;805,478008086742 17/10/2000 00:00:00;803,913333497881 18/10/2000 00:00:00;789,254803139080 19/10/2000 00:00:00;799,754593143277 20/10/2000 00:00:00;807,701493028807 23/10/2000 00:00:00;802,431010203171 24/10/2000 00:00:00;817,501297032725 25/10/2000 00:00:00;818,654215150833 26/10/2000 00:00:00;828,536370448902 27/10/2000 00:00:00;833,971555862840 30/10/2000 00:00:00;839,571443865078 31/10/2000 00:00:00;847,724221985985 01/11/2000 00:00:00;858,182836343108 02/11/2000 00:00:00;859,747510931968 03/11/2000 00:00:00;850,112409516351 06/11/2000 00:00:00;856,535810460096 07/11/2000 00:00:00;845,500737043919 08/11/2000 00:00:00;850,524165987104 09/11/2000 00:00:00;839,118511747250 10/11/2000 00:00:00;837,142080687636 13/11/2000 00:00:00;815,318987737735 14/11/2000 00:00:00;820,218889739694 15/11/2000 00:00:00;834,300961039441 16/11/2000 00:00:00;825,448196918255 17/11/2000 00:00:00;820,465943622145 20/11/2000 00:00:00;813,177854089820 21/11/2000 00:00:00;801,442794673363 22/11/2000 00:00:00;788,884222315401 23/11/2000 00:00:00;784,437252431270 24/11/2000 00:00:00;802,966293615149 27/11/2000 00:00:00;813,795488795949 28/11/2000 00:00:00;801,731024202890 29/11/2000 00:00:00;794,401759023489 30/11/2000 00:00:00;784,766657607872 01/12/2000 00:00:00;787,319547726540 04/12/2000 00:00:00;776,408001251589 05/12/2000 00:00:00;788,266587609271 06/12/2000 00:00:00;802,719239732697 07/12/2000 00:00:00;800,701633026008 08/12/2000 00:00:00;804,325089968633 11/12/2000 00:00:00;811,613179500958 12/12/2000 00:00:00;812,354341148313 13/12/2000 00:00:00;804,201563027407 14/12/2000 00:00:00;784,766657607872 15/12/2000 00:00:00;774,019813721222 18/12/2000 00:00:00;774,060989368297 19/12/2000 00:00:00;779,290296546859 20/12/2000 00:00:00;768,502277013134 21/12/2000 00:00:00;759,237756421194 22/12/2000 00:00:00;751,908491241793 27/12/2000 00:00:00;764,014131481927 28/12/2000 00:00:00;768,131696189456 29/12/2000 00:00:00;780,443214664966 02/01/2001 00:00:00;770,602235013973 03/01/2001 00:00:00;755,861353361021 04/01/2001 00:00:00;773,278652073867 05/01/2001 00:00:00;775,996244780835 08/01/2001 00:00:00;773,813935485845 09/01/2001 00:00:00;773,772759838770 10/01/2001 00:00:00;763,025915952120 11/01/2001 00:00:00;768,831682189736 12/01/2001 00:00:00;785,384292314000 15/01/2001 00:00:00;786,372507843807 16/01/2001 00:00:00;780,278512076665 17/01/2001 00:00:00;797,201703024607 18/01/2001 00:00:00;797,366405612909 19/01/2001 00:00:00;809,636748441344 22/01/2001 00:00:00;799,136958437146 23/01/2001 00:00:00;799,589890554974 24/01/2001 00:00:00;811,283774324355 25/01/2001 00:00:00;812,354341148312 26/01/2001 00:00:00;806,177994087019 29/01/2001 00:00:00;805,848588910417 30/01/2001 00:00:00;811,366125618505 31/01/2001 00:00:00;810,295558794548 01/02/2001 00:00:00;809,060289382289 02/02/2001 00:00:00;805,148602910137 05/02/2001 00:00:00;797,037000436306 06/02/2001 00:00:00;800,125173966952 07/02/2001 00:00:00;797,078176083381 08/02/2001 00:00:00;798,725201966392 09/02/2001 00:00:00;791,848868904820 12/02/2001 00:00:00;788,843046668324 13/02/2001 00:00:00;792,878260081702 14/02/2001 00:00:00;782,543172665805 15/02/2001 00:00:00;783,737266430988 16/02/2001 00:00:00;785,466643608150 19/02/2001 00:00:00;780,813795488643 20/02/2001 00:00:00;784,890184549096 21/02/2001 00:00:00;768,666979601433 22/02/2001 00:00:00;758,249540891386 23/02/2001 00:00:00;758,784824303365 26/02/2001 00:00:00;750,508519241232 27/02/2001 00:00:00;755,902529008095 28/02/2001 00:00:00;751,702613006415 01/03/2001 00:00:00;742,849848885229 02/03/2001 00:00:00;747,502697004736 05/03/2001 00:00:00;748,737966416995 06/03/2001 00:00:00;761,173011833731 07/03/2001 00:00:00;759,361283362418 08/03/2001 00:00:00;768,049344895304 09/03/2001 00:00:00;757,714257479407 12/03/2001 00:00:00;743,591010532584 13/03/2001 00:00:00;728,850128879632 14/03/2001 00:00:00;704,721199693514 15/03/2001 00:00:00;714,026895932529 16/03/2001 00:00:00;709,126993930570 19/03/2001 00:00:00;697,597812749490 20/03/2001 00:00:00;705,009429223041 21/03/2001 00:00:00;696,156665101854 22/03/2001 00:00:00;668,733684149714 23/03/2001 00:00:00;673,510059210447 26/03/2001 00:00:00;694,344936630542 27/03/2001 00:00:00;708,344656636139 28/03/2001 00:00:00;715,879800050916 29/03/2001 00:00:00;709,456399107171 30/03/2001 00:00:00;721,232634170703 02/04/2001 00:00:00;701,015391456738 03/04/2001 00:00:00;689,362683334432 04/04/2001 00:00:00;676,639408388169 05/04/2001 00:00:00;700,233054162307 06/04/2001 00:00:00;701,385972280415 09/04/2001 00:00:00;698,544852632221 10/04/2001 00:00:00;719,915013464294 11/04/2001 00:00:00;724,979618054554 12/04/2001 00:00:00;726,256063113888 17/04/2001 00:00:00;714,973935815259 18/04/2001 00:00:00;738,238176412796 19/04/2001 00:00:00;743,508659238432 20/04/2001 00:00:00;747,502697004735 23/04/2001 00:00:00;740,296958766560 24/04/2001 00:00:00;745,814495474648 25/04/2001 00:00:00;744,538050415314 26/04/2001 00:00:00;739,308743236753 27/04/2001 00:00:00;741,367525590517 30/04/2001 00:00:00;761,461241363256 02/05/2001 00:00:00;757,343676655728 03/05/2001 00:00:00;748,779142064068 04/05/2001 00:00:00;743,096902767679 07/05/2001 00:00:00;748,120331710864 08/05/2001 00:00:00;743,714537473808 09/05/2001 00:00:00;736,055867117805 10/05/2001 00:00:00;746,185076298325 11/05/2001 00:00:00;751,043802653209 14/05/2001 00:00:00;738,402879001096 15/05/2001 00:00:00;738,402879001096 16/05/2001 00:00:00;729,097182762082 17/05/2001 00:00:00;754,955489125361 18/05/2001 00:00:00;755,820177713942 21/05/2001 00:00:00;751,208505241510 22/05/2001 00:00:00;769,325789954635 23/05/2001 00:00:00;764,878820070505 25/05/2001 00:00:00;761,255363127879 28/05/2001 00:00:00;758,373067832609 29/05/2001 00:00:00;756,396636772996 30/05/2001 00:00:00;740,420485707785 31/05/2001 00:00:00;740,420485707785 01/06/2001 00:00:00;742,026335943721 05/06/2001 00:00:00;749,314425476046 06/06/2001 00:00:00;757,878960067706 07/06/2001 00:00:00;750,590870535380 08/06/2001 00:00:00;759,525985950717 11/06/2001 00:00:00;752,690828536220 12/06/2001 00:00:00;740,091080531182 13/06/2001 00:00:00;740,008729237032 15/06/2001 00:00:00;727,161927349543 18/06/2001 00:00:00;719,709135228916 19/06/2001 00:00:00;718,844446640335 20/06/2001 00:00:00;708,015251459535 21/06/2001 00:00:00;709,126993930567 22/06/2001 00:00:00;715,303340991860 25/06/2001 00:00:00;716,744488639495 26/06/2001 00:00:00;704,556497105211 27/06/2001 00:00:00;705,791766517469 28/06/2001 00:00:00;705,421185693791 29/06/2001 00:00:00;726,214887466811 02/07/2001 00:00:00;731,814775469049 03/07/2001 00:00:00;734,244138646491 04/07/2001 00:00:00;726,256063113886 05/07/2001 00:00:00;726,256063113886 06/07/2001 00:00:00;716,497434757043 09/07/2001 00:00:00;702,415363457295 10/07/2001 00:00:00;711,474005813858 11/07/2001 00:00:00;695,003746983744 12/07/2001 00:00:00;711,021073696030 13/07/2001 00:00:00;710,444614636976 16/07/2001 00:00:00;713,450436873472 17/07/2001 00:00:00;701,221269692112 18/07/2001 00:00:00;695,786084278174 19/07/2001 00:00:00;692,203802982624 20/07/2001 00:00:00;692,656735100453 23/07/2001 00:00:00;700,356581103531 24/07/2001 00:00:00;699,121311691272 25/07/2001 00:00:00;683,227511920212 26/07/2001 00:00:00;683,598092743890 27/07/2001 00:00:00;697,721339690712 30/07/2001 00:00:00;705,380010046715 31/07/2001 00:00:00;703,485930281252 01/08/2001 00:00:00;709,909331224997 02/08/2001 00:00:00;717,938582404677 03/08/2001 00:00:00;702,662417339747 06/08/2001 00:00:00;704,762375340586 07/08/2001 00:00:00;694,756693101292 08/08/2001 00:00:00;686,850968862837 09/08/2001 00:00:00;674,251220857799 10/08/2001 00:00:00;676,433530152789 13/08/2001 00:00:00;667,539590384528 14/08/2001 00:00:00;678,327609918253 15/08/2001 00:00:00;674,704152975627 16/08/2001 00:00:00;655,104544967791 17/08/2001 00:00:00;652,592830496199 20/08/2001 00:00:00;637,522543666645 21/08/2001 00:00:00;640,981298020969 22/08/2001 00:00:00;650,245818612908 23/08/2001 00:00:00;645,304740963873 24/08/2001 00:00:00;657,122151674480 27/08/2001 00:00:00;666,016091442742 28/08/2001 00:00:00;660,292676499277 29/08/2001 00:00:00;646,251780846605 30/08/2001 00:00:00;647,075293788111 31/08/2001 00:00:00;637,275489784193 03/09/2001 00:00:00;625,169849544059 04/09/2001 00:00:00;628,875657780834 05/09/2001 00:00:00;625,911011191414 06/09/2001 00:00:00;612,940682362699 07/09/2001 00:00:00;597,376287768241 10/09/2001 00:00:00;571,270927522510 11/09/2001 00:00:00;587,452956823097 12/09/2001 00:00:00;587,452956823097 13/09/2001 00:00:00;549,489010219684 14/09/2001 00:00:00;542,324447628584 17/09/2001 00:00:00;513,048562558056 18/09/2001 00:00:00;521,489570208490 19/09/2001 00:00:00;532,318765389290 20/09/2001 00:00:00;501,560557024051 21/09/2001 00:00:00;454,867373240678 24/09/2001 00:00:00;495,672439492286 25/09/2001 00:00:00;505,348716554978 26/09/2001 00:00:00;521,695448443866 27/09/2001 00:00:00;522,024853620468 28/09/2001 00:00:00;538,618639391808 01/10/2001 00:00:00;531,371725506558 02/10/2001 00:00:00;524,701270680362 04/10/2001 00:00:00;559,906448929731 05/10/2001 00:00:00;571,353278816660 08/10/2001 00:00:00;552,247778573728 09/10/2001 00:00:00;564,518121402163 10/10/2001 00:00:00;564,847526578765 11/10/2001 00:00:00;586,423565646214 12/10/2001 00:00:00;582,676581762363 15/10/2001 00:00:00;573,453236817499 16/10/2001 00:00:00;576,500234701070 17/10/2001 00:00:00;593,052844825335 18/10/2001 00:00:00;566,123971638098 19/10/2001 00:00:00;561,388772224441 22/10/2001 00:00:00;564,723999637539 23/10/2001 00:00:00;585,188296233956 24/10/2001 00:00:00;597,335112121165 25/10/2001 00:00:00;591,611697177700 26/10/2001 00:00:00;590,911711177420 29/10/2001 00:00:00;586,341214352063 30/10/2001 00:00:00;565,506336931969 31/10/2001 00:00:00;564,476945755087 01/11/2001 00:00:00;563,365203284054 02/11/2001 00:00:00;560,565259282935 05/11/2001 00:00:00;569,253320815820 06/11/2001 00:00:00;577,117869407199 07/11/2001 00:00:00;572,712075170144 08/11/2001 00:00:00;595,070451532024 09/11/2001 00:00:00;595,317505414475 12/11/2001 00:00:00;583,005986938965 13/11/2001 00:00:00;591,364643295248 14/11/2001 00:00:00;602,235014123123 15/11/2001 00:00:00;609,234874125922 16/11/2001 00:00:00;609,523103655449 19/11/2001 00:00:00;618,828799894463 20/11/2001 00:00:00;617,717057423430 21/11/2001 00:00:00;613,187736245149 22/11/2001 00:00:00;615,575923775515 23/11/2001 00:00:00;609,440752361298 26/11/2001 00:00:00;623,440472366895 27/11/2001 00:00:00;614,587708245708 28/11/2001 00:00:00;595,852788826454 29/11/2001 00:00:00;597,335112121164 30/11/2001 00:00:00;604,705552947640 03/12/2001 00:00:00;589,058807059031 04/12/2001 00:00:00;601,082096005015 05/12/2001 00:00:00;617,058247070225 06/12/2001 00:00:00;630,357981075542 07/12/2001 00:00:00;629,987400251865 10/12/2001 00:00:00;616,481788011171 11/12/2001 00:00:00;618,046462600032 12/12/2001 00:00:00;610,346616596954 13/12/2001 00:00:00;606,105524948199 14/12/2001 00:00:00;596,017491414754 17/12/2001 00:00:00;601,782082005294 18/12/2001 00:00:00;610,058387067427 19/12/2001 00:00:00;598,446854592196 20/12/2001 00:00:00;600,505636945960 21/12/2001 00:00:00;594,535168120044 27/12/2001 00:00:00;607,958429066587 28/12/2001 00:00:00;615,328869893063 02/01/2002 00:00:00;611,417183420911 03/01/2002 00:00:00;623,852228837647 04/01/2002 00:00:00;636,616679430985 07/01/2002 00:00:00;630,975615781671 08/01/2002 00:00:00;625,046322602830 09/01/2002 00:00:00;624,799268720378 10/01/2002 00:00:00;624,469863543776 11/01/2002 00:00:00;623,522823661044 14/01/2002 00:00:00;613,270087539298 15/01/2002 00:00:00;608,411361184415 16/01/2002 00:00:00;602,358541064348 17/01/2002 00:00:00;606,929037889704 18/01/2002 00:00:00;608,658415066866 21/01/2002 00:00:00;604,129093888585 22/01/2002 00:00:00;610,758373067706 23/01/2002 00:00:00;604,623201653488 24/01/2002 00:00:00;623,481648013969 25/01/2002 00:00:00;617,346476599751 28/01/2002 00:00:00;622,369905542936 29/01/2002 00:00:00;620,105244953795 30/01/2002 00:00:00;602,235014123121 31/01/2002 00:00:00;613,434790127599 01/02/2002 00:00:00;616,440612364095 04/02/2002 00:00:00;606,023173654048 05/02/2002 00:00:00;597,540990356539 06/02/2002 00:00:00;582,017771409156 07/02/2002 00:00:00;578,064909289929 08/02/2002 00:00:00;585,558877057631 11/02/2002 00:00:00;591,982278001375 12/02/2002 00:00:00;593,999884708064 13/02/2002 00:00:00;586,505916940362 14/02/2002 00:00:00;598,693908474647 15/02/2002 00:00:00;596,182194003054 18/02/2002 00:00:00;587,988240235072 19/02/2002 00:00:00;578,229611878230 20/02/2002 00:00:00;569,418023404119 21/02/2002 00:00:00;583,129513880189 22/02/2002 00:00:00;572,835602111367 25/02/2002 00:00:00;574,482627994379 26/02/2002 00:00:00;593,217547413633 27/02/2002 00:00:00;596,841004356259 28/02/2002 00:00:00;595,317505414473 01/03/2002 00:00:00;608,040780360736 04/03/2002 00:00:00;625,787484250184 05/03/2002 00:00:00;628,381550015927 06/03/2002 00:00:00;628,834482133755 07/03/2002 00:00:00;642,834202139352 08/03/2002 00:00:00;636,328449901457 11/03/2002 00:00:00;643,122431668879 12/03/2002 00:00:00;634,722599665521 13/03/2002 00:00:00;636,616679430984 14/03/2002 00:00:00;634,228491900617 15/03/2002 00:00:00;633,940262371090 18/03/2002 00:00:00;652,222249672517 19/03/2002 00:00:00;650,410521201204 20/03/2002 00:00:00;646,210605199525 21/03/2002 00:00:00;644,604754963589 22/03/2002 00:00:00;645,922375669998 25/03/2002 00:00:00;644,892984493116 26/03/2002 00:00:00;639,004866961350 27/03/2002 00:00:00;643,040080374728 28/03/2002 00:00:00;644,975335787266 02/04/2002 00:00:00;639,540150373328 03/04/2002 00:00:00;636,493152489757 04/04/2002 00:00:00;628,669779545453 05/04/2002 00:00:00;629,163887310357 08/04/2002 00:00:00;627,516861427345 09/04/2002 00:00:00;624,428687896699 10/04/2002 00:00:00;622,575783778311 11/04/2002 00:00:00;627,805090956872 12/04/2002 00:00:00;620,352298836245 15/04/2002 00:00:00;625,540430367731 16/04/2002 00:00:00;633,034398135433 17/04/2002 00:00:00;640,569541550210 18/04/2002 00:00:00;634,104964959390 19/04/2002 00:00:00;627,022753662441 22/04/2002 00:00:00;622,369905542934 23/04/2002 00:00:00;622,946364601988 24/04/2002 00:00:00;623,522823661042 25/04/2002 00:00:00;605,487890242067 26/04/2002 00:00:00;607,999604713660 29/04/2002 00:00:00;596,511599179655 30/04/2002 00:00:00;597,005706944558 02/05/2002 00:00:00;600,793866475485 03/05/2002 00:00:00;601,905608946517 06/05/2002 00:00:00;592,064629295524 07/05/2002 00:00:00;578,476665760680 08/05/2002 00:00:00;594,493992472966 10/05/2002 00:00:00;592,641088354578 13/05/2002 00:00:00;587,041200352339 14/05/2002 00:00:00;601,370325534538 15/05/2002 00:00:00;607,464321301681 16/05/2002 00:00:00;611,376007773833 17/05/2002 00:00:00;613,228911892220 21/05/2002 00:00:00;601,987960240668 22/05/2002 00:00:00;593,546952590234 23/05/2002 00:00:00;589,099982706103 24/05/2002 00:00:00;592,723439648728 27/05/2002 00:00:00;597,911571180214 28/05/2002 00:00:00;599,311543180774 29/05/2002 00:00:00;587,658835058468 31/05/2002 00:00:00;580,864853291046 03/06/2002 00:00:00;580,823677643971 04/06/2002 00:00:00;561,594650459813 05/06/2002 00:00:00;563,076973754523 06/06/2002 00:00:00;567,812173168181 07/06/2002 00:00:00;548,994902454775 10/06/2002 00:00:00;557,971193517187 11/06/2002 00:00:00;559,618219400199 12/06/2002 00:00:00;547,759633042517 13/06/2002 00:00:00;550,971333514389 14/06/2002 00:00:00;524,454216797905 17/06/2002 00:00:00;532,318765389285 18/06/2002 00:00:00;535,612817155308 19/06/2002 00:00:00;525,442432327712 20/06/2002 00:00:00;521,366043267259 21/06/2002 00:00:00;519,266085266419 24/06/2002 00:00:00;500,489990200089 25/06/2002 00:00:00;511,607414910416 26/06/2002 00:00:00;488,137296077504 27/06/2002 00:00:00;507,983957967791 28/06/2002 00:00:00;520,254300796226 01/07/2002 00:00:00;534,130493860597 02/07/2002 00:00:00;515,230871853041 03/07/2002 00:00:00;500,448814553014 04/07/2002 00:00:00;512,389752204846 05/07/2002 00:00:00;528,407078917132 08/07/2002 00:00:00;533,677561742769 09/07/2002 00:00:00;532,524643624661 10/07/2002 00:00:00;519,883719972548 11/07/2002 00:00:00;503,248758554133 12/07/2002 00:00:00;512,183873969470 15/07/2002 00:00:00;499,913531141035 16/07/2002 00:00:00;470,349416540980 17/07/2002 00:00:00;488,507876901181 18/07/2002 00:00:00;498,801788670002 19/07/2002 00:00:00;479,655112779995 22/07/2002 00:00:00;461,208422890267 23/07/2002 00:00:00;456,967331241512 24/07/2002 00:00:00;418,344574284895 25/07/2002 00:00:00;438,479465704709 26/07/2002 00:00:00;420,032775814982 29/07/2002 00:00:00;454,990900181899 30/07/2002 00:00:00;463,514259126483 31/07/2002 00:00:00;478,502194661886 01/08/2002 00:00:00;456,884979947362 02/08/2002 00:00:00;439,385329940366 05/08/2002 00:00:00;420,938640050638 06/08/2002 00:00:00;417,191656166787 07/08/2002 00:00:00;432,261942996341 08/08/2002 00:00:00;441,320585352904 09/08/2002 00:00:00;447,414581120046 12/08/2002 00:00:00;448,773377473530 13/08/2002 00:00:00;439,797086411118 14/08/2002 00:00:00;436,667737233397 15/08/2002 00:00:00;451,202740650972 16/08/2002 00:00:00;449,514539120885 19/08/2002 00:00:00;456,473223476609 20/08/2002 00:00:00;464,214245126762 21/08/2002 00:00:00;472,943482306723 22/08/2002 00:00:00;473,766995248228 23/08/2002 00:00:00;473,108184895024 26/08/2002 00:00:00;473,314063130400 27/08/2002 00:00:00;473,314063130400 28/08/2002 00:00:00;461,084895949040 29/08/2002 00:00:00;443,667597236195 30/08/2002 00:00:00;447,991040179100 02/09/2002 00:00:00;444,985217942604 03/09/2002 00:00:00;428,226729582963 04/09/2002 00:00:00;419,415141108852 05/09/2002 00:00:00;409,080053692955 06/09/2002 00:00:00;414,721117342269 09/09/2002 00:00:00;418,015169108292 10/09/2002 00:00:00;429,956106760125 11/09/2002 00:00:00;429,585525936447 12/09/2002 00:00:00;430,491390172103 13/09/2002 00:00:00;409,285931928332 16/09/2002 00:00:00;410,727079575967 17/09/2002 00:00:00;416,203440636979 18/09/2002 00:00:00;389,686323920496 19/09/2002 00:00:00;377,745386268663 20/09/2002 00:00:00;378,486547916018 23/09/2002 00:00:00;365,639746028530 24/09/2002 00:00:00;351,310620846330 25/09/2002 00:00:00;363,086855909862 26/09/2002 00:00:00;365,763272969755 27/09/2002 00:00:00;370,580823677564 30/09/2002 00:00:00;345,504854608715 01/10/2002 00:00:00;340,316723077229 02/10/2002 00:00:00;360,575141438269 04/10/2002 00:00:00;339,452034488648 07/10/2002 00:00:00;333,893322133485 08/10/2002 00:00:00;332,575701427076 09/10/2002 00:00:00;317,628941538747 10/10/2002 00:00:00;324,464098953245 11/10/2002 00:00:00;350,610634846050 14/10/2002 00:00:00;351,763552964158 15/10/2002 00:00:00;370,127891559735 16/10/2002 00:00:00;375,974833444426 17/10/2002 00:00:00;392,033335803787 18/10/2002 00:00:00;384,498192389010 21/10/2002 00:00:00;390,468661214926 22/10/2002 00:00:00;398,744966277058 23/10/2002 00:00:00;381,862950976191 24/10/2002 00:00:00;375,480725679522 25/10/2002 00:00:00;374,780739679242 28/10/2002 00:00:00;394,256820745852 29/10/2002 00:00:00;386,680501684000 30/10/2002 00:00:00;376,057184738576 31/10/2002 00:00:00;387,586365919656 01/11/2002 00:00:00;378,363020974792 04/11/2002 00:00:00;401,544910278177 05/11/2002 00:00:00;402,039018043081 06/11/2002 00:00:00;413,979955694913 07/11/2002 00:00:00;398,333209806305 08/11/2002 00:00:00;376,633643797630 11/11/2002 00:00:00;369,180851677003 12/11/2002 00:00:00;371,939620031048 13/11/2002 00:00:00;367,698528382293 14/11/2002 00:00:00;380,174749446104 15/11/2002 00:00:00;385,198178389289 18/11/2002 00:00:00;393,062726980669 19/11/2002 00:00:00;383,880557682880 20/11/2002 00:00:00;380,010046857803 21/11/2002 00:00:00;395,615617099336 22/11/2002 00:00:00;399,033195806585 25/11/2002 00:00:00;402,244896278457 26/11/2002 00:00:00;398,786141924133 27/11/2002 00:00:00;388,533405802387 28/11/2002 00:00:00;408,050662516072 29/11/2002 00:00:00;404,962488985426 02/12/2002 00:00:00;414,391712165666 03/12/2002 00:00:00;405,538948044480 04/12/2002 00:00:00;399,692006159789 05/12/2002 00:00:00;406,938920045039 06/12/2002 00:00:00;385,321705330515 09/12/2002 00:00:00;385,651110507117 10/12/2002 00:00:00;379,680641681201 11/12/2002 00:00:00;385,774637448343 12/12/2002 00:00:00;378,074791445265 13/12/2002 00:00:00;370,704350618789 16/12/2002 00:00:00;377,992440151114 17/12/2002 00:00:00;382,192356152793 18/12/2002 00:00:00;375,604252620747 19/12/2002 00:00:00;359,875155437989 20/12/2002 00:00:00;361,398654379774 23/12/2002 00:00:00;359,916331085064 27/12/2002 00:00:00;356,992860142719 30/12/2002 00:00:00;350,692986140200 02/01/2003 00:00:00;359,710452849687 03/01/2003 00:00:00;376,633643797629 06/01/2003 00:00:00;369,139676029927 07/01/2003 00:00:00;375,439550032446 08/01/2003 00:00:00;369,839662030207 09/01/2003 00:00:00;354,851726494804 10/01/2003 00:00:00;370,539648030487 13/01/2003 00:00:00;373,710172855284 14/01/2003 00:00:00;375,068969208768 15/01/2003 00:00:00;371,898444383971 16/01/2003 00:00:00;369,551432500680 17/01/2003 00:00:00;362,880977674484 20/01/2003 00:00:00;358,186953907902 21/01/2003 00:00:00;356,581103671965 22/01/2003 00:00:00;344,187233902305 23/01/2003 00:00:00;343,857828725702 24/01/2003 00:00:00;337,928535546861 27/01/2003 00:00:00;321,828857540425 28/01/2003 00:00:00;325,781719659652 29/01/2003 00:00:00;318,164224950725 30/01/2003 00:00:00;331,505134603117 31/01/2003 00:00:00;330,311040837934 03/02/2003 00:00:00;334,716835074989 04/02/2003 00:00:00;321,705330599199 05/02/2003 00:00:00;320,717115069392 06/02/2003 00:00:00;325,122909306448 07/02/2003 00:00:00;320,181831657414 10/02/2003 00:00:00;312,729039536787 11/02/2003 00:00:00;320,387709892790 12/02/2003 00:00:00;315,076051420078 13/02/2003 00:00:00;314,581943655175 14/02/2003 00:00:00;317,011306832617 17/02/2003 00:00:00;326,399354365781 18/02/2003 00:00:00;327,099340366061 19/02/2003 00:00:00;326,975813424835 20/02/2003 00:00:00;321,952384481651 21/02/2003 00:00:00;315,158402714229 24/02/2003 00:00:00;316,270145185261 25/02/2003 00:00:00;301,941020003062 26/02/2003 00:00:00;299,099900354868 27/02/2003 00:00:00;297,370523177706 28/02/2003 00:00:00;303,299816356547 03/03/2003 00:00:00;310,629081535947 04/03/2003 00:00:00;305,111544827859 05/03/2003 00:00:00;303,423343297772 06/03/2003 00:00:00;303,876275415601 07/03/2003 00:00:00;294,570579176586 10/03/2003 00:00:00;292,347094234521 11/03/2003 00:00:00;280,241453994387 12/03/2003 00:00:00;272,459256697158 13/03/2003 00:00:00;275,135673757052 14/03/2003 00:00:00;289,547150233401 17/03/2003 00:00:00;285,059004702195 18/03/2003 00:00:00;312,976093419238 19/03/2003 00:00:00;315,034875773003 20/03/2003 00:00:00;316,558374714788 21/03/2003 00:00:00;323,599410364662 24/03/2003 00:00:00;314,005484596120 25/03/2003 00:00:00;307,705610593602 26/03/2003 00:00:00;319,728899539585 27/03/2003 00:00:00;306,964448946247 28/03/2003 00:00:00;304,823315298332 31/03/2003 00:00:00;294,035295764607 01/04/2003 00:00:00;292,347094234521 02/04/2003 00:00:00;304,946842239558 03/04/2003 00:00:00;314,376065419798 04/04/2003 00:00:00;314,129011537346 07/04/2003 00:00:00;334,840362016214 08/04/2003 00:00:00;330,681621661611 09/04/2003 00:00:00;327,099340366061 10/04/2003 00:00:00;329,652230484728 11/04/2003 00:00:00;329,693406131804 14/04/2003 00:00:00;329,487527896427 15/04/2003 00:00:00;341,222587312883 16/04/2003 00:00:00;345,504854608713 17/04/2003 00:00:00;342,375505430991 22/04/2003 00:00:00;344,063706961078 23/04/2003 00:00:00;355,016429083104 24/04/2003 00:00:00;351,516499081704 25/04/2003 00:00:00;343,404896607873 28/04/2003 00:00:00;341,428465548260 29/04/2003 00:00:00;353,657632729619 30/04/2003 00:00:00;351,434147787554 02/05/2003 00:00:00;348,057744727380 05/05/2003 00:00:00;361,728059556375 06/05/2003 00:00:00;360,657492732417 07/05/2003 00:00:00;365,722097322677 08/05/2003 00:00:00;355,922293318760 09/05/2003 00:00:00;347,975393433230 12/05/2003 00:00:00;348,263622962757 13/05/2003 00:00:00;352,092958140758 14/05/2003 00:00:00;355,263482965555 15/05/2003 00:00:00;352,916471082264 16/05/2003 00:00:00;362,345694262504 19/05/2003 00:00:00;349,169487198413 20/05/2003 00:00:00;344,722517314282 21/05/2003 00:00:00;337,105022605354 22/05/2003 00:00:00;341,304938607033 23/05/2003 00:00:00;341,140236018732 26/05/2003 00:00:00;342,251978489765 27/05/2003 00:00:00;335,005064604515 28/05/2003 00:00:00;350,816513081424 30/05/2003 00:00:00;352,381187670285 02/06/2003 00:00:00;362,428045556654 03/06/2003 00:00:00;362,139816027127 04/06/2003 00:00:00;364,939760028247 05/06/2003 00:00:00;366,875015440785 06/06/2003 00:00:00;370,292594148034 10/06/2003 00:00:00;373,916051090659 11/06/2003 00:00:00;379,268885210446 12/06/2003 00:00:00;387,421663331352 13/06/2003 00:00:00;384,415841094856 16/06/2003 00:00:00;378,939480033843 17/06/2003 00:00:00;393,803888628021 18/06/2003 00:00:00;393,309780863118 20/06/2003 00:00:00;388,368703214083 23/06/2003 00:00:00;384,498192389007 24/06/2003 00:00:00;379,063006975069 25/06/2003 00:00:00;382,768815211845 26/06/2003 00:00:00;384,004084624103 27/06/2003 00:00:00;386,886379919373 30/06/2003 00:00:00;388,574581449460 01/07/2003 00:00:00;381,451194505436 02/07/2003 00:00:00;384,292314153630 03/07/2003 00:00:00;385,692286154190 04/07/2003 00:00:00;385,980515683717 07/07/2003 00:00:00;394,750928510752 08/07/2003 00:00:00;398,744966277055 09/07/2003 00:00:00;396,068549217161 10/07/2003 00:00:00;391,580403685955 11/07/2003 00:00:00;392,692146156988 14/07/2003 00:00:00;401,709612866475 15/07/2003 00:00:00;405,786001926928 16/07/2003 00:00:00;407,062446986262 17/07/2003 00:00:00;396,562656982065 18/07/2003 00:00:00;399,527303571485 21/07/2003 00:00:00;394,915631099053 22/07/2003 00:00:00;389,151040508513 23/07/2003 00:00:00;394,627401569526 24/07/2003 00:00:00;397,592048158947 25/07/2003 00:00:00;400,144938277614 28/07/2003 00:00:00;406,197758397681 29/07/2003 00:00:00;408,709472869273 30/07/2003 00:00:00;408,174189457295 31/07/2003 00:00:00;405,333069809100 01/08/2003 00:00:00;410,191796163984 04/08/2003 00:00:00;410,027093575682 05/08/2003 00:00:00;405,538948044476 06/08/2003 00:00:00;399,527303571485 07/08/2003 00:00:00;393,309780863117 08/08/2003 00:00:00;398,127331570925 11/08/2003 00:00:00;395,286211922731 12/08/2003 00:00:00;401,215505101571 13/08/2003 00:00:00;406,074231456455 14/08/2003 00:00:00;405,868353221079 15/08/2003 00:00:00;408,050662516069 18/08/2003 00:00:00;410,809430870113 19/08/2003 00:00:00;418,838682049793 20/08/2003 00:00:00;415,256400754243 21/08/2003 00:00:00;420,073951462052 22/08/2003 00:00:00;420,732761815256 25/08/2003 00:00:00;415,709332872071 26/08/2003 00:00:00;416,368143225276 27/08/2003 00:00:00;412,168227223597 28/08/2003 00:00:00;415,832859813297 29/08/2003 00:00:00;415,421103342544 01/09/2003 00:00:00;422,050382521665 02/09/2003 00:00:00;424,726799581559 03/09/2003 00:00:00;430,944322289927 04/09/2003 00:00:00;432,797226408314 05/09/2003 00:00:00;431,973713466809 08/09/2003 00:00:00;432,261942996336 09/09/2003 00:00:00;429,091418171539 10/09/2003 00:00:00;424,026813581279 11/09/2003 00:00:00;420,609234874030 12/09/2003 00:00:00;423,244476286848 15/09/2003 00:00:00;420,897464403557 16/09/2003 00:00:00;421,226869580159 17/09/2003 00:00:00;427,032635817774 18/09/2003 00:00:00;427,032635817774 19/09/2003 00:00:00;427,773797465129 22/09/2003 00:00:00;414,679941695189 23/09/2003 00:00:00;408,503594633896 24/09/2003 00:00:00;409,780039693230 25/09/2003 00:00:00;396,315603099612 26/09/2003 00:00:00;391,539228038879 29/09/2003 00:00:00;400,144938277613 30/09/2003 00:00:00;392,609794862836 01/10/2003 00:00:00;385,692286154189 02/10/2003 00:00:00;398,209682865075 06/10/2003 00:00:00;405,250718514949 07/10/2003 00:00:00;400,680221689592 08/10/2003 00:00:00;404,550732514669 09/10/2003 00:00:00;409,574161457853 10/10/2003 00:00:00;414,309360871511 13/10/2003 00:00:00;421,515099109686 14/10/2003 00:00:00;421,185693933084 15/10/2003 00:00:00;427,156162759000 16/10/2003 00:00:00;427,073811464849 17/10/2003 00:00:00;424,356218757880 20/10/2003 00:00:00;424,726799581558 21/10/2003 00:00:00;427,197338406075 22/10/2003 00:00:00;422,873895463170 23/10/2003 00:00:00;412,497632400198 24/10/2003 00:00:00;414,268185224436 27/10/2003 00:00:00;419,703370638373 28/10/2003 00:00:00;425,262082993537 29/10/2003 00:00:00;428,926715583237 30/10/2003 00:00:00;431,479605701904 31/10/2003 00:00:00;434,073671467647 03/11/2003 00:00:00;444,038178059866 04/11/2003 00:00:00;445,644028295802 05/11/2003 00:00:00;441,979395706102 06/11/2003 00:00:00;442,844084294683 07/11/2003 00:00:00;451,285091945116 10/11/2003 00:00:00;448,073391473244 11/11/2003 00:00:00;442,020571353177 12/11/2003 00:00:00;440,744126293843 13/11/2003 00:00:00;450,708632886062 14/11/2003 00:00:00;441,855868764876 17/11/2003 00:00:00;434,238374055948 18/11/2003 00:00:00;432,673699467087 19/11/2003 00:00:00;424,767975228633 20/11/2003 00:00:00;423,985637934202 21/11/2003 00:00:00;428,309080877107 24/11/2003 00:00:00;434,650130526701 25/11/2003 00:00:00;439,838262058187 26/11/2003 00:00:00;442,185273941478 27/11/2003 00:00:00;437,738304057347 28/11/2003 00:00:00;436,297156409712 01/12/2003 00:00:00;443,461719000812 02/12/2003 00:00:00;447,167527237587 03/12/2003 00:00:00;447,373405472964 04/12/2003 00:00:00;452,849766533976 05/12/2003 00:00:00;450,338052062384 08/12/2003 00:00:00;443,502894647887 09/12/2003 00:00:00;448,320445355695 10/12/2003 00:00:00;444,491110177694 11/12/2003 00:00:00;447,702810649566 12/12/2003 00:00:00;453,673279475482 15/12/2003 00:00:00;455,567359240945 16/12/2003 00:00:00;448,691026179372 17/12/2003 00:00:00;448,485147943996 18/12/2003 00:00:00;448,443972296921 19/12/2003 00:00:00;452,438010063223 22/12/2003 00:00:00;452,890942181051 23/12/2003 00:00:00;454,043860299159 29/12/2003 00:00:00;456,843804300279 30/12/2003 00:00:00;461,167247243183 02/01/2004 00:00:00;464,831879832884 05/01/2004 00:00:00;468,002404657681 06/01/2004 00:00:00;466,808310892497 07/01/2004 00:00:00;466,849486539573 08/01/2004 00:00:00;470,843524305875 09/01/2004 00:00:00;469,937660070219 12/01/2004 00:00:00;464,214245126754 13/01/2004 00:00:00;467,055364774949 14/01/2004 00:00:00;467,590648186928 15/01/2004 00:00:00;472,367023247660 16/01/2004 00:00:00;476,813993131791 19/01/2004 00:00:00;482,455056781105 20/01/2004 00:00:00;481,796246427901 21/01/2004 00:00:00;480,808030898094 22/01/2004 00:00:00;482,578583722331 23/01/2004 00:00:00;483,360921016761 26/01/2004 00:00:00;480,725679603943 27/01/2004 00:00:00;484,966771252697 28/01/2004 00:00:00;482,743286310632 29/01/2004 00:00:00;478,049262544049 30/01/2004 00:00:00;477,884559955748 02/02/2004 00:00:00;475,043440307554 03/02/2004 00:00:00;471,543510306154 04/02/2004 00:00:00;467,220067363250 05/02/2004 00:00:00;467,467121245701 06/02/2004 00:00:00;470,349416540971 09/02/2004 00:00:00;475,743426307833 10/02/2004 00:00:00;475,455196778306 11/02/2004 00:00:00;477,390452190845 12/02/2004 00:00:00;479,778639721211 13/02/2004 00:00:00;477,678681720372 16/02/2004 00:00:00;470,390592188046 17/02/2004 00:00:00;475,166967248779 18/02/2004 00:00:00;476,855168778866 19/02/2004 00:00:00;479,860991015362 20/02/2004 00:00:00;479,572761485835 23/02/2004 00:00:00;474,837562072177 24/02/2004 00:00:00;466,190676186367 25/02/2004 00:00:00;461,784881949312 26/02/2004 00:00:00;466,025973598066 27/02/2004 00:00:00;470,390592188046 01/03/2004 00:00:00;469,896484423143 02/03/2004 00:00:00;474,096400424822 03/03/2004 00:00:00;473,561117012843 04/03/2004 00:00:00;474,796386425101 05/03/2004 00:00:00;482,249178545728 08/03/2004 00:00:00;483,443272310911 09/03/2004 00:00:00;477,637506073296 10/03/2004 00:00:00;470,884699952949 11/03/2004 00:00:00;451,079213709738 12/03/2004 00:00:00;452,108604886620 15/03/2004 00:00:00;448,567499238145 16/03/2004 00:00:00;442,349976529777 17/03/2004 00:00:00;448,567499238145 18/03/2004 00:00:00;448,526323591070 19/03/2004 00:00:00;444,038178059864 22/03/2004 00:00:00;433,291334173215 23/03/2004 00:00:00;434,197198408871 24/03/2004 00:00:00;432,303118643408 25/03/2004 00:00:00;440,497072411389 26/03/2004 00:00:00;444,696988413068 29/03/2004 00:00:00;446,508716884381 30/03/2004 00:00:00;449,514539120877 31/03/2004 00:00:00;452,355658769071 01/04/2004 00:00:00;450,420403356533 02/04/2004 00:00:00;456,926155594428 05/04/2004 00:00:00;465,902446656839 06/04/2004 00:00:00;468,825917599185 07/04/2004 00:00:00;469,320025364088 08/04/2004 00:00:00;469,608254893615 13/04/2004 00:00:00;472,861131012562 14/04/2004 00:00:00;465,120109362409 15/04/2004 00:00:00;466,314203127592 16/04/2004 00:00:00;466,973013480797 19/04/2004 00:00:00;465,861271009764 20/04/2004 00:00:00;471,378807717852 21/04/2004 00:00:00;467,631823834001 22/04/2004 00:00:00;465,490690186086 23/04/2004 00:00:00;476,443412308112 26/04/2004 00:00:00;479,449234544608 27/04/2004 00:00:00;476,031655837359 28/04/2004 00:00:00;475,784601954907 29/04/2004 00:00:00;465,943622303914 30/04/2004 00:00:00;462,278989714214 03/05/2004 00:00:00;461,331949831483 04/05/2004 00:00:00;461,661355008085 05/05/2004 00:00:00;462,649570537892 06/05/2004 00:00:00;459,726099595546 07/05/2004 00:00:00;452,273307474920 10/05/2004 00:00:00;440,167667234786 11/05/2004 00:00:00;443,461719000809 12/05/2004 00:00:00;443,420543353734 13/05/2004 00:00:00;441,197058411668 14/05/2004 00:00:00;438,150060528097 17/05/2004 00:00:00;430,450214525019 18/05/2004 00:00:00;434,567779232548 19/05/2004 00:00:00;444,573461471842 21/05/2004 00:00:00;445,891082178251 24/05/2004 00:00:00;450,049822532854 25/05/2004 00:00:00;441,073531470442 26/05/2004 00:00:00;449,061607003048 27/05/2004 00:00:00;450,955686768511 28/05/2004 00:00:00;450,914511121435 01/06/2004 00:00:00;447,496932414187 02/06/2004 00:00:00;449,967471238704 03/06/2004 00:00:00;448,938080061822 04/06/2004 00:00:00;455,937940064620 07/06/2004 00:00:00;462,690746184966 08/06/2004 00:00:00;463,473083479397 09/06/2004 00:00:00;464,626001597505 11/06/2004 00:00:00;461,537828066858 14/06/2004 00:00:00;456,473223476598 15/06/2004 00:00:00;454,496792416985 16/06/2004 00:00:00;462,402516655439 17/06/2004 00:00:00;462,402516655439 18/06/2004 00:00:00;459,849626536772 21/06/2004 00:00:00;463,349556538171 22/06/2004 00:00:00;458,820235359890 23/06/2004 00:00:00;456,802628653201 24/06/2004 00:00:00;462,196638420063 25/06/2004 00:00:00;461,414301125632 28/06/2004 00:00:00;469,278849717012 29/06/2004 00:00:00;467,796526422301 30/06/2004 00:00:00;470,184713952668 01/07/2004 00:00:00;472,531725835959 02/07/2004 00:00:00;463,884839950149 05/07/2004 00:00:00;461,990760184686 06/07/2004 00:00:00;456,802628653200 07/07/2004 00:00:00;455,114427123114 08/07/2004 00:00:00;451,985077945392 09/07/2004 00:00:00;450,749808533134 12/07/2004 00:00:00;452,396834416145 13/07/2004 00:00:00;451,861551004166 14/07/2004 00:00:00;445,726379589949 15/07/2004 00:00:00;446,632243825605 16/07/2004 00:00:00;446,508716884379 19/07/2004 00:00:00;443,420543353733 20/07/2004 00:00:00;441,855868764872 21/07/2004 00:00:00;449,391012179649 22/07/2004 00:00:00;440,497072411388 23/07/2004 00:00:00;440,991180176291 26/07/2004 00:00:00;436,338332056784 27/07/2004 00:00:00;436,626561586311 28/07/2004 00:00:00;443,214665118356 29/07/2004 00:00:00;445,355798766271 30/07/2004 00:00:00;446,302838649003 02/08/2004 00:00:00;443,214665118356 03/08/2004 00:00:00;446,714595119755 04/08/2004 00:00:00;438,767695234226 05/08/2004 00:00:00;442,226449588549 06/08/2004 00:00:00;434,238374055944 09/08/2004 00:00:00;422,997422404392 10/08/2004 00:00:00;425,220907346457 11/08/2004 00:00:00;422,668017227789 12/08/2004 00:00:00;421,762152992133 13/08/2004 00:00:00;419,785721932520 16/08/2004 00:00:00;422,379787698262 17/08/2004 00:00:00;428,762012994931 18/08/2004 00:00:00;425,262082993532 19/08/2004 00:00:00;431,685483937276 20/08/2004 00:00:00;426,167947229188 23/08/2004 00:00:00;434,773657467923 24/08/2004 00:00:00;435,967751233106 25/08/2004 00:00:00;436,091278174332 26/08/2004 00:00:00;440,332369823086 27/08/2004 00:00:00;439,179451704978 30/08/2004 00:00:00;441,073531470441 31/08/2004 00:00:00;437,861830998569 01/09/2004 00:00:00;437,985357939795 02/09/2004 00:00:00;439,179451704978 03/09/2004 00:00:00;440,126491587709 06/09/2004 00:00:00;444,861691001367 07/09/2004 00:00:00;446,591068178529 08/09/2004 00:00:00;445,849906531174 09/09/2004 00:00:00;441,032355823366 10/09/2004 00:00:00;443,626421589108 13/09/2004 00:00:00;450,543930297756 14/09/2004 00:00:00;453,014469122273 15/09/2004 00:00:00;454,867373240661 16/09/2004 00:00:00;453,179171710574 17/09/2004 00:00:00;455,443832299715 20/09/2004 00:00:00;452,808590886897 21/09/2004 00:00:00;456,432047829522 22/09/2004 00:00:00;455,814413123392 23/09/2004 00:00:00;448,073391473239 24/09/2004 00:00:00;446,714595119754 27/09/2004 00:00:00;443,132313824205 28/09/2004 00:00:00;444,532285824764 29/09/2004 00:00:00;449,267485238422 30/09/2004 00:00:00;450,790984180208 01/10/2004 00:00:00;450,626281591906 04/10/2004 00:00:00;462,320165361287 05/10/2004 00:00:00;464,873055479955 06/10/2004 00:00:00;460,508436889974 07/10/2004 00:00:00;462,608394890814 08/10/2004 00:00:00;462,237814067136 11/10/2004 00:00:00;457,996722418382 12/10/2004 00:00:00;452,232131827842 13/10/2004 00:00:00;456,184993947070 14/10/2004 00:00:00;450,832159827283 15/10/2004 00:00:00;446,879297708055 18/10/2004 00:00:00;445,108744883818 19/10/2004 00:00:00;452,932117828122 20/10/2004 00:00:00;446,220487354851 21/10/2004 00:00:00;446,261663001926 22/10/2004 00:00:00;448,691026179368 25/10/2004 00:00:00;439,179451704977 26/10/2004 00:00:00;440,538248058461 27/10/2004 00:00:00;443,049962530054 28/10/2004 00:00:00;450,955686768508 29/10/2004 00:00:00;451,202740650960 01/11/2004 00:00:00;453,014469122272 02/11/2004 00:00:00;458,490830183285 03/11/2004 00:00:00;461,043720301953 04/11/2004 00:00:00;457,914371124231 05/11/2004 00:00:00;464,337772067975 08/11/2004 00:00:00;464,255420773825 09/11/2004 00:00:00;463,514259126470 10/11/2004 00:00:00;466,273027480514 11/11/2004 00:00:00;470,308240893891 12/11/2004 00:00:00;467,055364774944 15/11/2004 00:00:00;467,343594304471 16/11/2004 00:00:00;465,367163244857 17/11/2004 00:00:00;466,190676186363 18/11/2004 00:00:00;470,761173011719 19/11/2004 00:00:00;471,461159011999 22/11/2004 00:00:00;461,908408890533 23/11/2004 00:00:00;465,861271009761 24/11/2004 00:00:00;465,696568421459 25/11/2004 00:00:00;468,125931598901 26/11/2004 00:00:00;465,984797950986 29/11/2004 00:00:00;474,055224777742 30/11/2004 00:00:00;467,055364774944 01/12/2004 00:00:00;466,931837833718 02/12/2004 00:00:00;474,137576071892 03/12/2004 00:00:00;475,990480190280 06/12/2004 00:00:00;472,655252777182 07/12/2004 00:00:00;475,043440307549 08/12/2004 00:00:00;473,643468306989 09/12/2004 00:00:00;471,214105129547 10/12/2004 00:00:00;469,525903599460 13/12/2004 00:00:00;472,531725835956 14/12/2004 00:00:00;475,908128896129 15/12/2004 00:00:00;476,525763602259 16/12/2004 00:00:00;475,702250660753 17/12/2004 00:00:00;475,372845484151 20/12/2004 00:00:00;475,290494190000 21/12/2004 00:00:00;474,219927366043 22/12/2004 00:00:00;477,596330426216 23/12/2004 00:00:00;477,884559955743 27/12/2004 00:00:00;479,202180662152 28/12/2004 00:00:00;478,172789485270 29/12/2004 00:00:00;477,266925249614 30/12/2004 00:00:00;478,996302426775 03/01/2005 00:00:00;483,566799252132 04/01/2005 00:00:00;483,607974899207 05/01/2005 00:00:00;479,366883250453 06/01/2005 00:00:00;483,484447957981 07/01/2005 00:00:00;484,472663487788 10/01/2005 00:00:00;483,649150546282 11/01/2005 00:00:00;480,396274427335 12/01/2005 00:00:00;478,749248544323 13/01/2005 00:00:00;474,796386425096 14/01/2005 00:00:00;476,278709719806 17/01/2005 00:00:00;479,408058897528 18/01/2005 00:00:00;475,537548072451 19/01/2005 00:00:00;480,725679603937 20/01/2005 00:00:00;475,578723719526 21/01/2005 00:00:00;475,125791601698 24/01/2005 00:00:00;472,243496306428 25/01/2005 00:00:00;475,908128896129 26/01/2005 00:00:00;478,584545956022 27/01/2005 00:00:00;475,084615954623 28/01/2005 00:00:00;477,596330426215 31/01/2005 00:00:00;480,355098780259 01/02/2005 00:00:00;483,196218428454 02/02/2005 00:00:00;486,037338076648 03/02/2005 00:00:00;485,460879017594 04/02/2005 00:00:00;487,849066547961 07/02/2005 00:00:00;494,231291844630 08/02/2005 00:00:00;494,848926550759 09/02/2005 00:00:00;493,860711020952 10/02/2005 00:00:00;492,954846785296 11/02/2005 00:00:00;493,778359726801 14/02/2005 00:00:00;495,713615139340 15/02/2005 00:00:00;497,401816669426 16/02/2005 00:00:00;494,972453491985 17/02/2005 00:00:00;495,219507374436 18/02/2005 00:00:00;495,548912551038 21/02/2005 00:00:00;491,719577373037 22/02/2005 00:00:00;487,396134430132 23/02/2005 00:00:00;484,307960899486 24/02/2005 00:00:00;485,790284194196 25/02/2005 00:00:00;491,348996549359 28/02/2005 00:00:00;492,790144196994 01/03/2005 00:00:00;493,325427608973 02/03/2005 00:00:00;494,313643138780 03/03/2005 00:00:00;495,260683021511 04/03/2005 00:00:00;494,848926550758 07/03/2005 00:00:00;498,801788669986 08/03/2005 00:00:00;497,772397493104 09/03/2005 00:00:00;498,760613022910 10/03/2005 00:00:00;491,143118313983 11/03/2005 00:00:00;492,584265961618 14/03/2005 00:00:00;490,196078431251 19/05/2006 00:00:00;611,293656479660 22/05/2006 00:00:00;605,034958124217 23/05/2006 00:00:00;600,917393416689 24/05/2006 00:00:00;598,735084121699 26/05/2006 00:00:00;616,481788011146 29/05/2006 00:00:00;620,517001424524 30/05/2006 00:00:00;611,499534715037 31/05/2006 00:00:00;608,493712478541 01/06/2006 00:00:00;607,258443066282 02/06/2006 00:00:00;619,652312835943 06/06/2006 00:00:00;599,929177886882 07/06/2006 00:00:00;593,341074354836 08/06/2006 00:00:00;584,282431998274 09/06/2006 00:00:00;586,258863057888 12/06/2006 00:00:00;581,194258467628 13/06/2006 00:00:00;568,223929638913 14/06/2006 00:00:00;565,506336931945 16/06/2006 00:00:00;585,105944939779 19/06/2006 00:00:00;584,529485880725 20/06/2006 00:00:00;580,411921173197 21/06/2006 00:00:00;582,758933056488 22/06/2006 00:00:00;593,546952590213 23/06/2006 00:00:00;593,094020472384 26/06/2006 00:00:00;593,011669178234 27/06/2006 00:00:00;591,117589412771 28/06/2006 00:00:00;583,335392115542 29/06/2006 00:00:00;589,758793059286 30/06/2006 00:00:00;603,799688711958 03/07/2006 00:00:00;608,864293302218 04/07/2006 00:00:00;610,840724361831 05/07/2006 00:00:00;607,793726478260 06/07/2006 00:00:00;605,570241536195 07/07/2006 00:00:00;605,981998006948 10/07/2006 00:00:00;603,058527064603 11/07/2006 00:00:00;604,664377300539 12/07/2006 00:00:00;606,434930124776 13/07/2006 00:00:00;593,711655178513 14/07/2006 00:00:00;587,452956823070 17/07/2006 00:00:00;575,429667877087 18/07/2006 00:00:00;574,935560112184 19/07/2006 00:00:00;576,994342465948 20/07/2006 00:00:00;592,517561413330 21/07/2006 00:00:00;586,094160469586 24/07/2006 00:00:00;585,847106587134 25/07/2006 00:00:00;594,617519414169 26/07/2006 00:00:00;594,082236002190 27/07/2006 00:00:00;601,823257652344 28/07/2006 00:00:00;600,423285651784 31/07/2006 00:00:00;604,870255535915 01/08/2006 00:00:00;605,240836359592 02/08/2006 00:00:00;603,140878358753 03/08/2006 00:00:00;601,823257652343 04/08/2006 00:00:00;605,487890242044 07/08/2006 00:00:00;600,917393416687 08/08/2006 00:00:00;604,334972123936 09/08/2006 00:00:00;600,752690828386 10/08/2006 00:00:00;596,882180003309 11/08/2006 00:00:00;601,658555064042 14/08/2006 00:00:00;604,211445182710 15/08/2006 00:00:00;604,540850359312 16/08/2006 00:00:00;613,311263186347 17/08/2006 00:00:00;618,211165188306 18/08/2006 00:00:00;619,611137188866 21/08/2006 00:00:00;616,564139305295 22/08/2006 00:00:00;614,381830010305 23/08/2006 00:00:00;617,634706129252 24/08/2006 00:00:00;617,634706129252 25/08/2006 00:00:00;617,758233070478 28/08/2006 00:00:00;614,999464716434 29/08/2006 00:00:00;623,440472366867 30/08/2006 00:00:00;622,164027307533 31/08/2006 00:00:00;621,422865660178 01/09/2006 00:00:00;624,222809661297 04/09/2006 00:00:00;627,269807544868 05/09/2006 00:00:00;623,605174955168 06/09/2006 00:00:00;623,646350602243 07/09/2006 00:00:00;613,640668362949 08/09/2006 00:00:00;614,958289069358 11/09/2006 00:00:00;611,376007773808 12/09/2006 00:00:00;615,164167304734 13/09/2006 00:00:00;624,469863543749 14/09/2006 00:00:00;627,887442250997 15/09/2006 00:00:00;626,652172838738 18/09/2006 00:00:00;628,587428251277 19/09/2006 00:00:00;623,358121072716 20/09/2006 00:00:00;625,663957308932 21/09/2006 00:00:00;632,457939076353 22/09/2006 00:00:00;626,487470250437 25/09/2006 00:00:00;627,640388368545 26/09/2006 00:00:00;629,657995075234 27/09/2006 00:00:00;634,228491900590 28/09/2006 00:00:00;635,999044724828 29/09/2006 00:00:00;637,604894960764 02/10/2006 00:00:00;636,781382019258 04/10/2006 00:00:00;637,316665431237 05/10/2006 00:00:00;644,728281904788 06/10/2006 00:00:00;644,110647198658 09/10/2006 00:00:00;643,040080374701 10/10/2006 00:00:00;646,828239905627 11/10/2006 00:00:00;644,892984493089 12/10/2006 00:00:00;649,298778730144 13/10/2006 00:00:00;653,539870378898 16/10/2006 00:00:00;654,198680732103 17/10/2006 00:00:00;648,681144024014 18/10/2006 00:00:00;649,669359553821 19/10/2006 00:00:00;651,316385436833 20/10/2006 00:00:00;655,392774497286 23/10/2006 00:00:00;654,198680732102 24/10/2006 00:00:00;659,180934028212 25/10/2006 00:00:00;660,663257322922 26/10/2006 00:00:00;664,657295089224 27/10/2006 00:00:00;663,710255206493 30/10/2006 00:00:00;655,928057909264 31/10/2006 00:00:00;661,816175441030 01/11/2006 00:00:00;661,445594617352 02/11/2006 00:00:00;662,557337088385 03/11/2006 00:00:00;657,822137674727 06/11/2006 00:00:00;662,804390970836 07/11/2006 00:00:00;669,186616267505 08/11/2006 00:00:00;667,827819914021 09/11/2006 00:00:00;668,692508502602 10/11/2006 00:00:00;669,845426620710 13/11/2006 00:00:00;673,139478386732 14/11/2006 00:00:00;672,398316739377 15/11/2006 00:00:00;675,774719799550 16/11/2006 00:00:00;676,515881446905 17/11/2006 00:00:00;664,163187324320 20/11/2006 00:00:00;657,369205556899 21/11/2006 00:00:00;666,304320972235 22/11/2006 00:00:00;669,721899679483 23/11/2006 00:00:00;667,004306972515 24/11/2006 00:00:00;658,275069792555 27/11/2006 00:00:00;653,745748614273 28/11/2006 00:00:00;646,045902611195 29/11/2006 00:00:00;651,028155907305 30/11/2006 00:00:00;658,686826263307 01/12/2006 00:00:00;653,539870378897 04/12/2006 00:00:00;643,493012492528 05/12/2006 00:00:00;650,904628966079 06/12/2006 00:00:00;656,669219556618 07/12/2006 00:00:00;658,357421086705 08/12/2006 00:00:00;658,563299322081 11/12/2006 00:00:00;665,521983677804 12/12/2006 00:00:00;665,769037560256 13/12/2006 00:00:00;669,392494502881 14/12/2006 00:00:00;672,974775798430 15/12/2006 00:00:00;676,433530152754 18/12/2006 00:00:00;679,686406271701 19/12/2006 00:00:00;675,527665917098 20/12/2006 00:00:00;679,274649800948 21/12/2006 00:00:00;679,357001095099 22/12/2006 00:00:00;676,762935329356 27/12/2006 00:00:00;679,357001095099 28/12/2006 00:00:00;681,292256507637 29/12/2006 00:00:00;681,168729566411 02/01/2007 00:00:00;687,592130510155 03/01/2007 00:00:00;688,127413922134 04/01/2007 00:00:00;684,256903097057 05/01/2007 00:00:00;684,133376155831 08/01/2007 00:00:00;681,251080860562 09/01/2007 00:00:00;684,956889097337 10/01/2007 00:00:00;676,310003211528 11/01/2007 00:00:00;680,633446154432 12/01/2007 00:00:00;689,115629451941 15/01/2007 00:00:00;693,809653218523 16/01/2007 00:00:00;693,109667218243 17/01/2007 00:00:00;692,368505570888 18/01/2007 00:00:00;693,027315924092 19/01/2007 00:00:00;688,497994745811 22/01/2007 00:00:00;697,186056278696 23/01/2007 00:00:00;686,315685450821 24/01/2007 00:00:00;692,780262041640 25/01/2007 00:00:00;696,527245925491 26/01/2007 00:00:00;689,980318040521 29/01/2007 00:00:00;691,215587452780 30/01/2007 00:00:00;692,244978629662 31/01/2007 00:00:00;695,744908631061 01/02/2007 00:00:00;704,062389340268 02/02/2007 00:00:00;705,709415223279 05/02/2007 00:00:00;705,668239576204 06/02/2007 00:00:00;707,397616753366 07/02/2007 00:00:00;707,232914165065 08/02/2007 00:00:00;709,003466989302 09/02/2007 00:00:00;709,785804283732 12/02/2007 00:00:00;704,721199693472 13/02/2007 00:00:00;705,832942164505 14/02/2007 00:00:00;711,803410990421 15/02/2007 00:00:00;716,703312992379 16/02/2007 00:00:00;715,920975697949 19/02/2007 00:00:00;720,038540405477 20/02/2007 00:00:00;719,009149228595 21/02/2007 00:00:00;720,614999464531 22/02/2007 00:00:00;719,667959581800 23/02/2007 00:00:00;718,432690169541 26/02/2007 00:00:00;723,703172995177 27/02/2007 00:00:00;712,873977814378 28/02/2007 00:00:00;694,633166160027 01/03/2007 00:00:00;694,097882748049 02/03/2007 00:00:00;680,880500036883 05/03/2007 00:00:00;661,280892029048 06/03/2007 00:00:00;675,445314622945 07/03/2007 00:00:00;679,727581918775 08/03/2007 00:00:00;686,850968862799 09/03/2007 00:00:00;687,756833098455 12/03/2007 00:00:00;692,327329923811 13/03/2007 00:00:00;690,515601452499 14/03/2007 00:00:00;669,516021444104 15/03/2007 00:00:00;675,733544152472 16/03/2007 00:00:00;674,992382505117 19/03/2007 00:00:00;684,339254391206 20/03/2007 00:00:00;687,221549686476 21/03/2007 00:00:00;693,644950630220 22/03/2007 00:00:00;707,479968047515 23/03/2007 00:00:00;710,156385107409 26/03/2007 00:00:00;714,973935815217 27/03/2007 00:00:00;712,132816167022 28/03/2007 00:00:00;709,168169577602 29/03/2007 00:00:00;712,379870049474 30/03/2007 00:00:00;716,620961698228 02/04/2007 00:00:00;720,038540405476 03/04/2007 00:00:00;726,338414407995 04/04/2007 00:00:00;733,708855234470 05/04/2007 00:00:00;733,791206528621 10/04/2007 00:00:00;740,996944766795 11/04/2007 00:00:00;745,567441592152 12/04/2007 00:00:00;736,549974882665 13/04/2007 00:00:00;741,943984649527 16/04/2007 00:00:00;752,196720771272 17/04/2007 00:00:00;754,749610889940 18/04/2007 00:00:00;754,090800536735 19/04/2007 00:00:00;742,355741120279 20/04/2007 00:00:00;757,631906185209 23/04/2007 00:00:00;758,908351244543 24/04/2007 00:00:00;753,308463242305 25/04/2007 00:00:00;758,126013950113 26/04/2007 00:00:00;764,302361011405 27/04/2007 00:00:00;761,831822186888 30/04/2007 00:00:00;766,155265129793 02/05/2007 00:00:00;767,678764071578 03/05/2007 00:00:00;766,484670306395 04/05/2007 00:00:00;774,019813721172 07/05/2007 00:00:00;777,437392428420 08/05/2007 00:00:00;770,890464543450 09/05/2007 00:00:00;770,190478543170 10/05/2007 00:00:00;768,831682189686 11/05/2007 00:00:00;758,249540891338 14/05/2007 00:00:00;775,296258780505 15/05/2007 00:00:00;771,466923602504 16/05/2007 00:00:00;774,555097133150 18/05/2007 00:00:00;782,460821371604 21/05/2007 00:00:00;789,090100550725 22/05/2007 00:00:00;791,848868904769 23/05/2007 00:00:00;798,560499378040 24/05/2007 00:00:00;797,366405612857 25/05/2007 00:00:00;794,895866788340 29/05/2007 00:00:00;801,731024202837 30/05/2007 00:00:00;796,048784906448 31/05/2007 00:00:00;812,066111618733 01/06/2007 00:00:00;821,454159151897 04/06/2007 00:00:00;823,389414564435 05/06/2007 00:00:00;825,489372565275 06/06/2007 00:00:00;803,707455262450 08/06/2007 00:00:00;775,708015251257 11/06/2007 00:00:00;793,290016552403 12/06/2007 00:00:00;793,578246081930 13/06/2007 00:00:00;786,701913020358 14/06/2007 00:00:00;803,913333497826 15/06/2007 00:00:00;814,701353031550 18/06/2007 00:00:00;831,995124803169 19/06/2007 00:00:00;828,042262683942 20/06/2007 00:00:00;835,618581745794 21/06/2007 00:00:00;826,354061153855 22/06/2007 00:00:00;817,954229150498 25/06/2007 00:00:00;809,760275382516 26/06/2007 00:00:00;808,772059852709 27/06/2007 00:00:00;803,542752674148 28/06/2007 00:00:00;813,466083619292 29/06/2007 00:00:00;816,266027620411 02/07/2007 00:00:00;816,595432797013 03/07/2007 00:00:00;829,689288566953 04/07/2007 00:00:00;834,053907156933 05/07/2007 00:00:00;830,553977155534 06/07/2007 00:00:00;828,001087036866 09/07/2007 00:00:00;836,483270334374 10/07/2007 00:00:00;830,265747626007 11/07/2007 00:00:00;816,101325032109 12/07/2007 00:00:00;821,207105269444 13/07/2007 00:00:00;840,724361983128 16/07/2007 00:00:00;839,777322100397 17/07/2007 00:00:00;829,071653860823 18/07/2007 00:00:00;820,836524445767 19/07/2007 00:00:00;826,436412448005 20/07/2007 00:00:00;827,218749742435 23/07/2007 00:00:00;815,154285149377 24/07/2007 00:00:00;818,365985621249 25/07/2007 00:00:00;800,701633025953 26/07/2007 00:00:00;793,990002552682 27/07/2007 00:00:00;770,849288896373 30/07/2007 00:00:00;769,531668189964 31/07/2007 00:00:00;784,437252431216 01/08/2007 00:00:00;772,208085249857 02/08/2007 00:00:00;779,454999135107 03/08/2007 00:00:00;777,025635957665 06/08/2007 00:00:00;767,184656306672 07/08/2007 00:00:00;774,349218897772 08/08/2007 00:00:00;779,002067017278 09/08/2007 00:00:00;773,649232897492 10/08/2007 00:00:00;752,279072065420 13/08/2007 00:00:00;758,990702538691 14/08/2007 00:00:00;768,337574424780 15/08/2007 00:00:00;756,520163714174 16/08/2007 00:00:00;742,602795002728 17/08/2007 00:00:00;734,244138646446 20/08/2007 00:00:00;754,090800536732 21/08/2007 00:00:00;752,608477242022 22/08/2007 00:00:00;765,249400894133 23/08/2007 00:00:00;776,572703839836 24/08/2007 00:00:00;766,237616423940 27/08/2007 00:00:00;771,137518425899 28/08/2007 00:00:00;765,949386894413 29/08/2007 00:00:00;758,949526891615 30/08/2007 00:00:00;764,055307128950 31/08/2007 00:00:00;774,637448427298 03/09/2007 00:00:00;786,413683490828 04/09/2007 00:00:00;787,237196432334 05/09/2007 00:00:00;789,501857021475 06/09/2007 00:00:00;777,107987251814 07/09/2007 00:00:00;778,302081016998 10/09/2007 00:00:00;759,320107715292 11/09/2007 00:00:00;762,572983834239 12/09/2007 00:00:00;762,161227363487 13/09/2007 00:00:00;761,296538774906 14/09/2007 00:00:00;767,102305012520 17/09/2007 00:00:00;761,337714421981 18/09/2007 00:00:00;764,837644423380 19/09/2007 00:00:00;790,325369962980 20/09/2007 00:00:00;788,843046668270 21/09/2007 00:00:00;794,895866788336 24/09/2007 00:00:00;799,219309731241 25/09/2007 00:00:00;792,919435728722 26/09/2007 00:00:00;800,331052202273 27/09/2007 00:00:00;806,466223616490 28/09/2007 00:00:00;804,407441262726 01/10/2007 00:00:00;806,836804440168 02/10/2007 00:00:00;817,583648326817 04/10/2007 00:00:00;815,442514678902 05/10/2007 00:00:00;816,924837973612 08/10/2007 00:00:00;820,877700092839 09/10/2007 00:00:00;817,377770091440 10/10/2007 00:00:00;820,960051386990 11/10/2007 00:00:00;826,518763742153 12/10/2007 00:00:00;819,477728092279 15/10/2007 00:00:00;823,389414564431 16/10/2007 00:00:00;814,042542678342 17/10/2007 00:00:00;815,648392914278 18/10/2007 00:00:00;819,848308915957 19/10/2007 00:00:00;811,736706442126 22/10/2007 00:00:00;797,819337730680 23/10/2007 00:00:00;805,683886322059 24/10/2007 00:00:00;805,189778557156 25/10/2007 00:00:00;812,766097619008 26/10/2007 00:00:00;814,866055619847 29/10/2007 00:00:00;822,854131152452 30/10/2007 00:00:00;820,301241033785 31/10/2007 00:00:00;821,577686093118 01/11/2007 00:00:00;821,989442563871 02/11/2007 00:00:00;803,625103968295 05/11/2007 00:00:00;802,225131967735 06/11/2007 00:00:00;807,125033969694 07/11/2007 00:00:00;801,854551144058 08/11/2007 00:00:00;801,154565143778 09/11/2007 00:00:00;806,054467145736 12/11/2007 00:00:00;796,337014435970 13/11/2007 00:00:00;792,507679257968 14/11/2007 00:00:00;801,772199849907 15/11/2007 00:00:00;785,507819255170 16/11/2007 00:00:00;775,831953948949 19/11/2007 00:00:00;774,063628010606 20/11/2007 00:00:00;769,558607167683 21/11/2007 00:00:00;761,264316456881 22/11/2007 00:00:00;761,980067431925 23/11/2007 00:00:00;770,105946148599 26/11/2007 00:00:00;777,052940906377 27/11/2007 00:00:00;766,400882277784 28/11/2007 00:00:00;771,284830107494 29/11/2007 00:00:00;790,820621426337 30/11/2007 00:00:00;799,662251118054 03/12/2007 00:00:00;802,020019035846 04/12/2007 00:00:00;796,546629226687 05/12/2007 00:00:00;801,641092049058 06/12/2007 00:00:00;813,514137635078 07/12/2007 00:00:00;812,419459673246 10/12/2007 00:00:00;815,998214548465 11/12/2007 00:00:00;815,619287561678 12/12/2007 00:00:00;809,893279761327 13/12/2007 00:00:00;812,924695655630 14/12/2007 00:00:00;805,346155919872 17/12/2007 00:00:00;795,704569256047 18/12/2007 00:00:00;801,641092049057 19/12/2007 00:00:00;794,062552313299 20/12/2007 00:00:00;800,125384101906 21/12/2007 00:00:00;811,956326689394 24/12/2007 00:00:00;811,956326689394 26/12/2007 00:00:00;811,956326689394 27/12/2007 00:00:00;819,408557429556 28/12/2007 00:00:00;814,861433588101 31/12/2007 00:00:00;814,861433588101 02/01/2008 00:00:00;820,082205406068 03/01/2008 00:00:00;801,220062063737 04/01/2008 00:00:00;801,177959065205 07/01/2008 00:00:00;791,915299388167 08/01/2008 00:00:00;793,978346316235 09/01/2008 00:00:00;788,504956507076 10/01/2008 00:00:00;786,315600583413 11/01/2008 00:00:00;778,484442856463 14/01/2008 00:00:00;780,800107775722 15/01/2008 00:00:00;775,705644953352 16/01/2008 00:00:00;754,148909704974 17/01/2008 00:00:00;758,906548539088 18/01/2008 00:00:00;746,149339983896 21/01/2008 00:00:00;700,004453592837 22/01/2008 00:00:00;675,332096453092 23/01/2008 00:00:00;672,090165566128 24/01/2008 00:00:00;687,499863028836 25/01/2008 00:00:00;705,309431407867 28/01/2008 00:00:00;681,773855228486 29/01/2008 00:00:00;700,720204567880 30/01/2008 00:00:00;697,351964685321 31/01/2008 00:00:00;690,278660931947 01/02/2008 00:00:00;705,562049399059 04/02/2008 00:00:00;717,056167998292 05/02/2008 00:00:00;709,772349252258 06/02/2008 00:00:00;692,046986870290 07/02/2008 00:00:00;690,741793915799 08/02/2008 00:00:00;689,478703959839 11/02/2008 00:00:00;687,078833043516 12/02/2008 00:00:00;691,794368879098 13/02/2008 00:00:00;705,856770388782 14/02/2008 00:00:00;713,940546106924 15/02/2008 00:00:00;707,540890330062 18/02/2008 00:00:00;708,677671290425 19/02/2008 00:00:00;708,046126312446 20/02/2008 00:00:00;706,572521363826 21/02/2008 00:00:00;712,972177140688 22/02/2008 00:00:00;698,951878629536 25/02/2008 00:00:00;705,604152397590 26/02/2008 00:00:00;714,656297081968 27/02/2008 00:00:00;711,161748203813 28/02/2008 00:00:00;707,919817316849 29/02/2008 00:00:00;694,531063783677 03/03/2008 00:00:00;678,531924341522 04/03/2008 00:00:00;677,184628388498 05/03/2008 00:00:00;675,626817442814 06/03/2008 00:00:00;679,921323293077 07/03/2008 00:00:00;665,901024781925 10/03/2008 00:00:00;663,627462861198 11/03/2008 00:00:00;657,943558059379 12/03/2008 00:00:00;675,079478461898 13/03/2008 00:00:00;656,048923125440 14/03/2008 00:00:00;666,322054767245 17/03/2008 00:00:00;634,576393874126 18/03/2008 00:00:00;641,144461645116 19/03/2008 00:00:00;646,702057451338 20/03/2008 00:00:00;644,596907524739 25/03/2008 00:00:00;663,795874855325 26/03/2008 00:00:00;662,448578902302 27/03/2008 00:00:00;668,174586702652 28/03/2008 00:00:00;670,406045624847 31/03/2008 00:00:00;660,680252963958 01/04/2008 00:00:00;674,826860470706 02/04/2008 00:00:00;686,236773072875 03/04/2008 00:00:00;687,541966027366 04/04/2008 00:00:00;687,541966027366 07/04/2008 00:00:00;695,246814758720 08/04/2008 00:00:00;686,489391064067 09/04/2008 00:00:00;684,931580118383 10/04/2008 00:00:00;674,995272464834 11/04/2008 00:00:00;685,689434091959 14/04/2008 00:00:00;668,890337677695 15/04/2008 00:00:00;668,890337677695 16/04/2008 00:00:00;675,205787457494 17/04/2008 00:00:00;687,163039040578 18/04/2008 00:00:00;688,047202009750 21/04/2008 00:00:00;694,741578776336 22/04/2008 00:00:00;695,120505763124 23/04/2008 00:00:00;691,625956884969 24/04/2008 00:00:00;689,057673974518 25/04/2008 00:00:00;704,298959443097 28/04/2008 00:00:00;709,688143255192 29/04/2008 00:00:00;703,625311466585 30/04/2008 00:00:00;699,920247595770 02/05/2008 00:00:00;716,677241011502 05/05/2008 00:00:00;717,771918973333 06/05/2008 00:00:00;715,372048057010 07/05/2008 00:00:00;722,234836817724 08/05/2008 00:00:00;719,708656905805 09/05/2008 00:00:00;713,182692133346 12/05/2008 00:00:00;713,182692133346 13/05/2008 00:00:00;718,024536964525 14/05/2008 00:00:00;723,413720776619 15/05/2008 00:00:00;724,803119728175 16/05/2008 00:00:00;733,728955416956 19/05/2008 00:00:00;735,623590350896 20/05/2008 00:00:00;733,265822433104 21/05/2008 00:00:00;731,244878503569 22/05/2008 00:00:00;731,244878503569 23/05/2008 00:00:00;722,319042814788 26/05/2008 00:00:00;710,951233211151 27/05/2008 00:00:00;707,330375337400 28/05/2008 00:00:00;715,329945058477 29/05/2008 00:00:00;723,750544764875 30/05/2008 00:00:00;727,076681648902 02/06/2008 00:00:00;720,003377895528 03/06/2008 00:00:00;718,992905930760 04/06/2008 00:00:00;712,424838159770 05/06/2008 00:00:00;717,561403980673 06/06/2008 00:00:00;715,835181040861 09/06/2008 00:00:00;699,583423607514 10/06/2008 00:00:00;696,004668732295 11/06/2008 00:00:00;697,225655689722 12/06/2008 00:00:00;686,994627046449 13/06/2008 00:00:00;686,489391064065 16/06/2008 00:00:00;697,899303666234 17/06/2008 00:00:00;702,825354494476 18/06/2008 00:00:00;697,562479677978 19/06/2008 00:00:00;692,846943842395 20/06/2008 00:00:00;691,668059883500 23/06/2008 00:00:00;680,384456276927 24/06/2008 00:00:00;668,090380705586 25/06/2008 00:00:00;677,563555375283 26/06/2008 00:00:00;672,216474561721 27/06/2008 00:00:00;660,638149965424 30/06/2008 00:00:00;652,301756256091 01/07/2008 00:00:00;648,470383389680 02/07/2008 00:00:00;654,617421175350 03/07/2008 00:00:00;637,270985780171 04/07/2008 00:00:00;646,112615471888 07/07/2008 00:00:00;644,091671542353 08/07/2008 00:00:00;638,155148749342 09/07/2008 00:00:00;650,491327319215 10/07/2008 00:00:00;646,281027466016 11/07/2008 00:00:00;636,892058793383 14/07/2008 00:00:00;631,671286975416 15/07/2008 00:00:00;618,156224446648 16/07/2008 00:00:00;614,156439586109 17/07/2008 00:00:00;631,587080978352 18/07/2008 00:00:00;633,144891924036 21/07/2008 00:00:00;647,459911424911 22/07/2008 00:00:00;645,354761498312 23/07/2008 00:00:00;656,427850112225 24/07/2008 00:00:00;651,417593286918 25/07/2008 00:00:00;637,481500772830 28/07/2008 00:00:00;640,597122664197 29/07/2008 00:00:00;632,260728954863 30/07/2008 00:00:00;648,512486388211 31/07/2008 00:00:00;652,891198235538 01/08/2008 00:00:00;651,754417275174 04/08/2008 00:00:00;642,281242605476 05/08/2008 00:00:00;652,259653257558 06/08/2008 00:00:00;656,596262106352 07/08/2008 00:00:00;664,848449818622 08/08/2008 00:00:00;661,269694943403 11/08/2008 00:00:00;664,259007839174 12/08/2008 00:00:00;662,785402890554 13/08/2008 00:00:00;660,259222978635 14/08/2008 00:00:00;652,343859254621 15/08/2008 00:00:00;655,248966153329 18/08/2008 00:00:00;646,870469445463 19/08/2008 00:00:00;642,744375589328 20/08/2008 00:00:00;639,418238705301 21/08/2008 00:00:00;632,639655941651 22/08/2008 00:00:00;635,418453844762 25/08/2008 00:00:00;641,018152649516 26/08/2008 00:00:00;636,428925809530 27/08/2008 00:00:00;635,839483830082 28/08/2008 00:00:00;640,007680684749 29/08/2008 00:00:00;652,764889239941 01/09/2008 00:00:00;648,217765398486 02/09/2008 00:00:00;658,280382047631 03/09/2008 00:00:00;652,343859254621 04/09/2008 00:00:00;644,302186535011 05/09/2008 00:00:00;623,840129248465 08/09/2008 00:00:00;638,028839753745 09/09/2008 00:00:00;634,492187877058 10/09/2008 00:00:00;621,271846338014 11/09/2008 00:00:00;615,587941536195 12/09/2008 00:00:00;624,050644241125 15/09/2008 00:00:00;605,062191903198 16/09/2008 00:00:00;603,293865964855 17/09/2008 00:00:00;601,315025033851 18/09/2008 00:00:00;590,115627424343 19/09/2008 00:00:00;607,167341829798 22/09/2008 00:00:00;618,577254431966 23/09/2008 00:00:00;604,683264916410 24/09/2008 00:00:00;604,893779909070 25/09/2008 00:00:00;610,577684710888 26/09/2008 00:00:00;604,641161917878 29/09/2008 00:00:00;586,115842563803 30/09/2008 00:00:00;571,842926061459 01/10/2008 00:00:00;573,148119015951 02/10/2008 00:00:00;578,747817820705 03/10/2008 00:00:00;578,747817820705 06/10/2008 00:00:00;536,939540278441 07/10/2008 00:00:00;522,245593790778 08/10/2008 00:00:00;492,647185822790 09/10/2008 00:00:00;492,984009811046 10/10/2008 00:00:00;435,723931807543 13/10/2008 00:00:00;473,153497502480 14/10/2008 00:00:00;518,203705931707 15/10/2008 00:00:00;494,836541746453 16/10/2008 00:00:00;461,280451916459 17/10/2008 00:00:00;453,196676198317 20/10/2008 00:00:00;473,279806498076 21/10/2008 00:00:00;484,731822098776 22/10/2008 00:00:00;463,427704841590 23/10/2008 00:00:00;441,870969593213 24/10/2008 00:00:00;411,514707651649 27/10/2008 00:00:00;403,220416940848 28/10/2008 00:00:00;424,566637196565 29/10/2008 00:00:00;437,239639754694 30/10/2008 00:00:00;467,343283705065 31/10/2008 00:00:00;457,070152063260 03/11/2008 00:00:00;478,247960324850 04/11/2008 00:00:00;494,036584774345 05/11/2008 00:00:00;496,057528703881 06/11/2008 00:00:00;473,616630486331 07/11/2008 00:00:00;470,332596600836 10/11/2008 00:00:00;492,310361834534 11/11/2008 00:00:00;474,121866468715 12/11/2008 00:00:00;458,670066007475 13/11/2008 00:00:00;442,123587584404 14/11/2008 00:00:00;465,027155652822 17/11/2008 00:00:00;448,594946665933 18/11/2008 00:00:00;433,426753754959 19/11/2008 00:00:00;439,398140044624 20/11/2008 00:00:00;412,723042166704 21/11/2008 00:00:00;416,907371245594 24/11/2008 00:00:00;415,643355169679 25/11/2008 00:00:00;445,195179289335 26/11/2008 00:00:00;444,802898438190 27/11/2008 00:00:00;458,314794422103 28/11/2008 00:00:00;455,525241702844 01/12/2008 00:00:00;446,328435081535 02/12/2008 00:00:00;438,308471013663 03/12/2008 00:00:00;440,880089926731 04/12/2008 00:00:00;463,022164635854 05/12/2008 00:00:00;439,136619477193 08/12/2008 00:00:00;458,053273854672 09/12/2008 00:00:00;468,208989223227 10/12/2008 00:00:00;468,644856835611 11/12/2008 00:00:00;470,867781658771 12/12/2008 00:00:00;446,154088036581 15/12/2008 00:00:00;467,642361327127 16/12/2008 00:00:00;463,981073383099 17/12/2008 00:00:00;465,114329175298 18/12/2008 00:00:00;468,208989223227 19/12/2008 00:00:00;463,283685203284 22/12/2008 00:00:00;461,758148559939 23/12/2008 00:00:00;465,811717355113 29/12/2008 00:00:00;472,742012392023 30/12/2008 00:00:00;477,492969367012 31/12/2008 00:00:00;477,492969367012 02/01/2009 00:00:00;488,520419960335 05/01/2009 00:00:00;497,194185446783 06/01/2009 00:00:00;501,640035093103 07/01/2009 00:00:00;492,312468188079 08/01/2009 00:00:00;479,497960383980 09/01/2009 00:00:00;482,636207193147 12/01/2009 00:00:00;473,352227049361 13/01/2009 00:00:00;459,317289930586 14/01/2009 00:00:00;455,699588747797 15/01/2009 00:00:00;441,621064867783 16/01/2009 00:00:00;442,100519241406 19/01/2009 00:00:00;443,015841227413 20/01/2009 00:00:00;431,683283305421 21/01/2009 00:00:00;421,004526802005 22/01/2009 00:00:00;431,814043589136 23/01/2009 00:00:00;410,805224672213 26/01/2009 00:00:00;420,743006234575 27/01/2009 00:00:00;426,234938150617 28/01/2009 00:00:00;442,144106002644 29/01/2009 00:00:00;444,410617587043 30/01/2009 00:00:00;440,574982598061 02/02/2009 00:00:00;422,399303161635 03/02/2009 00:00:00;423,619732476311 04/02/2009 00:00:00;439,616073850815 05/02/2009 00:00:00;445,020832244381 06/02/2009 00:00:00;451,558846430145 09/02/2009 00:00:00;459,448050214301 10/02/2009 00:00:00;456,309803405134 11/02/2009 00:00:00;447,723211441163 12/02/2009 00:00:00;440,095528224438 13/02/2009 00:00:00;445,674633662957 16/02/2009 00:00:00;438,744338626046 17/02/2009 00:00:00;428,937317347399 18/02/2009 00:00:00;417,212478574262 19/02/2009 00:00:00;422,791584012781 20/02/2009 00:00:00;408,277192520383 23/02/2009 00:00:00;408,669473371529 24/02/2009 00:00:00;388,183695589466 25/02/2009 00:00:00;400,649509303658 26/02/2009 00:00:00;392,629545235786 27/02/2009 00:00:00;392,847479041978 02/03/2009 00:00:00;380,904706462648 03/03/2009 00:00:00;377,025484712428 04/03/2009 00:00:00;384,740341451630 05/03/2009 00:00:00;386,222291333737 06/03/2009 00:00:00;371,577139557624 09/03/2009 00:00:00;364,908365088144 10/03/2009 00:00:00;378,725368400727 11/03/2009 00:00:00;396,813874314675 12/03/2009 00:00:00;384,348060600484 13/03/2009 00:00:00;407,143936728184 16/03/2009 00:00:00;408,843820416482 17/03/2009 00:00:00;406,664482354561 18/03/2009 00:00:00;408,364366042860 19/03/2009 00:00:00;409,454035073820 20/03/2009 00:00:00;408,364366042860 23/03/2009 00:00:00;417,168891813023 24/03/2009 00:00:00;420,830179757051 25/03/2009 00:00:00;415,425421363485 26/03/2009 00:00:00;423,053104580211 27/03/2009 00:00:00;421,571154698104 30/03/2009 00:00:00;406,838829399514 31/03/2009 00:00:00;404,223623725208 01/04/2009 00:00:00;407,579804340568 02/04/2009 00:00:00;435,083050682018 03/04/2009 00:00:00;444,584964631995 06/04/2009 00:00:00;446,284848320294 07/04/2009 00:00:00;432,424258246473 08/04/2009 00:00:00;430,898721603128 09/04/2009 00:00:00;443,756816168465 14/04/2009 00:00:00;459,883917826685 15/04/2009 00:00:00;456,353390166372 16/04/2009 00:00:00;460,406958961546 17/04/2009 00:00:00;467,380840759695 20/04/2009 00:00:00;459,404463453062 21/04/2009 00:00:00;454,784266761788 22/04/2009 00:00:00;456,266216643895 23/04/2009 00:00:00;462,368363217275 24/04/2009 00:00:00;462,150429411083 27/04/2009 00:00:00;464,068246905574 28/04/2009 00:00:00;459,753157542969 29/04/2009 00:00:00;468,775617119324 30/04/2009 00:00:00;484,118157075252 01/05/2009 00:00:00;484,118157075252 04/05/2009 00:00:00;488,564006721572 05/05/2009 00:00:00;494,404632727522 06/05/2009 00:00:00;489,915196319963 07/05/2009 00:00:00;498,894069135080 08/05/2009 00:00:00;494,317459205045 11/05/2009 00:00:00;488,651180244049 12/05/2009 00:00:00;491,963774098169 13/05/2009 00:00:00;487,430750929373 14/05/2009 00:00:00;473,308640288121 15/05/2009 00:00:00;478,277531069302 18/05/2009 00:00:00;479,062092771594 19/05/2009 00:00:00;500,637539584617 20/05/2009 00:00:00;501,945142421770 22/05/2009 00:00:00;498,719722090126 25/05/2009 00:00:00;491,222799157116 26/05/2009 00:00:00;487,605097974326 27/05/2009 00:00:00;504,996215708460 28/05/2009 00:00:00;498,545375045172 29/05/2009 00:00:00;503,427092303876 02/06/2009 00:00:00;515,849319256829 03/06/2009 00:00:00;510,924015236887 04/06/2009 00:00:00;511,490643132986 05/06/2009 00:00:00;508,221636040104 08/06/2009 00:00:00;500,201671972232 09/06/2009 00:00:00;500,158085210994 10/06/2009 00:00:00;512,231618074039 12/06/2009 00:00:00;509,965106489641 15/06/2009 00:00:00;496,889078118112 16/06/2009 00:00:00;490,830518305970 17/06/2009 00:00:00;484,946305538781 18/06/2009 00:00:00;481,895232252091 19/06/2009 00:00:00;487,387164168134 22/06/2009 00:00:00;480,238935325031 23/06/2009 00:00:00;475,139284260134 24/06/2009 00:00:00;475,923845962426 25/06/2009 00:00:00;477,318622322056 26/06/2009 00:00:00;482,113166058283 29/06/2009 00:00:00;483,290008611721 30/06/2009 00:00:00;490,612584499777 01/07/2009 00:00:00;489,915196319962 02/07/2009 00:00:00;486,253908375934 03/07/2009 00:00:00;473,308640288120 06/07/2009 00:00:00;466,857799624832 07/07/2009 00:00:00;472,829185914497 08/07/2009 00:00:00;464,024660144334 09/07/2009 00:00:00;467,729534849601 10/07/2009 00:00:00;463,501619009473 13/07/2009 00:00:00;461,191520663836 14/07/2009 00:00:00;478,146770785586 15/07/2009 00:00:00;487,953792064233 16/07/2009 00:00:00;492,966269606652 17/07/2009 00:00:00;499,286349986225 20/07/2009 00:00:00;507,131967009142 21/07/2009 00:00:00;510,139453534594 22/07/2009 00:00:00;508,701090413726 23/07/2009 00:00:00;512,493138641469 24/07/2009 00:00:00;527,704918313681 27/07/2009 00:00:00;527,922852119874 28/07/2009 00:00:00;522,997548099931 29/07/2009 00:00:00;524,217977414607 30/07/2009 00:00:00;529,666322569411 31/07/2009 00:00:00;533,371197274677 03/08/2009 00:00:00;541,609095148741 04/08/2009 00:00:00;537,294005786136 05/08/2009 00:00:00;543,047458269609 06/08/2009 00:00:00;539,473343848058 07/08/2009 00:00:00;532,063594437524 10/08/2009 00:00:00;542,219309806079 11/08/2009 00:00:00;541,696268671217 12/08/2009 00:00:00;532,978916423531 13/08/2009 00:00:00;543,134631792086 14/08/2009 00:00:00;545,837010988868 17/08/2009 00:00:00;528,533066777211 18/08/2009 00:00:00;531,802073870094 19/08/2009 00:00:00;543,793184167637 20/08/2009 00:00:00;557,795286458658 21/08/2009 00:00:00;566,367086258610 24/08/2009 00:00:00;577,900869235509 25/08/2009 00:00:00;579,202346692046 26/08/2009 00:00:00;582,927264929721 27/08/2009 00:00:00;579,381860823982 28/08/2009 00:00:00;581,715544539152 31/08/2009 00:00:00;575,253035789450 01/09/2009 00:00:00;565,514394131913 02/09/2009 00:00:00;556,045023672280 03/09/2009 00:00:00;560,981662300525 04/09/2009 00:00:00;563,494860147631 07/09/2009 00:00:00;575,791578185259 08/09/2009 00:00:00;578,215018966397 09/09/2009 00:00:00;579,740889087854 10/09/2009 00:00:00;586,382911969492 11/09/2009 00:00:00;592,531270988306 14/09/2009 00:00:00;587,100968497237 15/09/2009 00:00:00;589,793680476280 16/09/2009 00:00:00;599,756714798737 17/09/2009 00:00:00;605,635802619646 18/09/2009 00:00:00;605,321652888758 21/09/2009 00:00:00;595,717646830173 22/09/2009 00:00:00;606,623130345295 23/09/2009 00:00:00;604,065053965205 24/09/2009 00:00:00;601,327463453178 25/09/2009 00:00:00;593,428841647987 28/09/2009 00:00:00;593,294206049035 29/09/2009 00:00:00;603,257240371492 30/09/2009 00:00:00;605,994830883518 01/10/2009 00:00:00;596,839610154774 02/10/2009 00:00:00;583,061900528673 05/10/2009 00:00:00;580,144795884710 06/10/2009 00:00:00;591,633700328625 07/10/2009 00:00:00;599,711836265752 08/10/2009 00:00:00;603,526511569396 09/10/2009 00:00:00;603,975296899236 12/10/2009 00:00:00;613,354910292901 13/10/2009 00:00:00;610,168534451034 14/10/2009 00:00:00;616,675921733720 15/10/2009 00:00:00;619,009605448890 16/10/2009 00:00:00;620,580354103332 19/10/2009 00:00:00;615,284687211215 20/10/2009 00:00:00;619,054483981874 21/10/2009 00:00:00;607,789972202880 22/10/2009 00:00:00;605,860195284566 23/10/2009 00:00:00;614,342238018550 26/10/2009 00:00:00;608,597785796592 27/10/2009 00:00:00;598,051330545342 28/10/2009 00:00:00;584,812163315050 29/10/2009 00:00:00;580,458945615598 30/10/2009 00:00:00;587,235604096188 02/11/2009 00:00:00;571,169089287901 03/11/2009 00:00:00;563,943645477471 04/11/2009 00:00:00;573,413015937103 05/11/2009 00:00:00;575,522306987353 06/11/2009 00:00:00;581,401394808263 09/11/2009 00:00:00;591,947850059513 10/11/2009 00:00:00;596,570338956869 11/11/2009 00:00:00;602,225034112858 12/11/2009 00:00:00;602,628940909714 13/11/2009 00:00:00;600,878678123337 16/11/2009 00:00:00;608,822178461512 17/11/2009 00:00:00;612,726610831124 18/11/2009 00:00:00;615,194930145246 19/11/2009 00:00:00;609,989020319097 20/11/2009 00:00:00;603,930418366251 23/11/2009 00:00:00;608,698048813351 24/11/2009 00:00:00;613,465679260451 25/11/2009 00:00:00;611,952873445506 26/11/2009 00:00:00;602,050871747683 27/11/2009 00:00:00;591,598758844426 30/11/2009 00:00:00;596,183018889714 01/12/2009 00:00:00;606,360076190254 02/12/2009 00:00:00;610,623438032372 03/12/2009 00:00:00;615,528596280830 04/12/2009 00:00:00;608,193780208369 07/12/2009 00:00:00;611,815345644147 08/12/2009 00:00:00;611,861188244599 09/12/2009 00:00:00;599,987954727303 10/12/2009 00:00:00;601,271547539984 11/12/2009 00:00:00;610,760965833730 14/12/2009 00:00:00;613,878262664526 15/12/2009 00:00:00;612,869725454563 16/12/2009 00:00:00;621,533976940157 17/12/2009 00:00:00;619,425217319325 18/12/2009 00:00:00;621,075550935628 21/12/2009 00:00:00;619,516902520230 22/12/2009 00:00:00;628,364524407636 23/12/2009 00:00:00;629,739802421223 28/12/2009 00:00:00;632,811256651566 29/12/2009 00:00:00;633,498895658359 30/12/2009 00:00:00;629,098006014882 31/12/2009 00:00:00;629,098006014882 04/01/2010 00:00:00;633,269682656094 05/01/2010 00:00:00;638,908322511799 06/01/2010 00:00:00;637,578887098665 07/01/2010 00:00:00;633,086312254283 08/01/2010 00:00:00;638,908322511798 11/01/2010 00:00:00;642,850786150746 12/01/2010 00:00:00;634,049006863793 13/01/2010 00:00:00;631,206765635714 14/01/2010 00:00:00;636,341136886437 15/01/2010 00:00:00;632,169460245225 18/01/2010 00:00:00;626,530820389521 19/01/2010 00:00:00;622,542514150120 20/01/2010 00:00:00;632,306988046583 21/01/2010 00:00:00;621,075550935628 22/01/2010 00:00:00;605,809964984818 25/01/2010 00:00:00;601,729973544512 26/01/2010 00:00:00;594,120101869334 27/01/2010 00:00:00;596,916500496959 28/01/2010 00:00:00;600,125482528661 29/01/2010 00:00:00;590,544379034009 01/02/2010 00:00:00;593,753361065710 02/02/2010 00:00:00;602,096714348135 03/02/2010 00:00:00;606,039177987082 04/02/2010 00:00:00;597,925037706923 05/02/2010 00:00:00;574,912052279576 08/02/2010 00:00:00;574,545311475953 09/02/2010 00:00:00;578,075191710825 10/02/2010 00:00:00;588,435619413176 11/02/2010 00:00:00;585,318322582380 12/02/2010 00:00:00;580,688219936639 15/02/2010 00:00:00;584,355627972870 16/02/2010 00:00:00;586,739443196419 17/02/2010 00:00:00;595,632907684278 18/02/2010 00:00:00;599,987954727302 19/02/2010 00:00:00;597,833352506016 22/02/2010 00:00:00;604,022103567155 23/02/2010 00:00:00;597,512454302846 24/02/2010 00:00:00;590,636064234914 25/02/2010 00:00:00;592,653138654841 26/02/2010 00:00:00;589,902582627668 01/03/2010 00:00:00;599,437843521867 02/03/2010 00:00:00;606,130863187988 03/03/2010 00:00:00;610,302539829200 04/03/2010 00:00:00;613,098938456825 05/03/2010 00:00:00;616,399605689433 08/03/2010 00:00:00;621,625662141061 09/03/2010 00:00:00;618,508365310265 10/03/2010 00:00:00;625,063857175027 11/03/2010 00:00:00;629,006320813975 12/03/2010 00:00:00;632,994627053376 15/03/2010 00:00:00;628,914635613069 16/03/2010 00:00:00;630,794182231637 17/03/2010 00:00:00;637,762257500475 18/03/2010 00:00:00;638,954165112250 19/03/2010 00:00:00;639,320905915873 22/03/2010 00:00:00;629,327219017145 23/03/2010 00:00:00;638,358211306362 24/03/2010 00:00:00;636,753720290512 25/03/2010 00:00:00;645,051230972483 26/03/2010 00:00:00;648,993694611431 29/03/2010 00:00:00;654,265593663512 30/03/2010 00:00:00;653,302899054001 31/03/2010 00:00:00;652,661102647661 01/04/2010 00:00:00;658,528955505630 06/04/2010 00:00:00;664,396808363598 07/04/2010 00:00:00;664,305123162693 08/04/2010 00:00:00;653,119528652190 09/04/2010 00:00:00;660,729400327368 12/04/2010 00:00:00;662,425576544124 13/04/2010 00:00:00;660,729400327368 14/04/2010 00:00:00;664,213437961787 15/04/2010 00:00:00;665,176132571297 16/04/2010 00:00:00;668,201744201187 19/04/2010 00:00:00;654,907390069852 20/04/2010 00:00:00;658,712325907441 21/04/2010 00:00:00;666,322197582619 22/04/2010 00:00:00;655,915927279815 23/04/2010 00:00:00;663,709169356805 26/04/2010 00:00:00;669,806235217038 27/04/2010 00:00:00;667,835003397564 28/04/2010 00:00:00;642,621573148480 29/04/2010 00:00:00;647,893472200561 30/04/2010 00:00:00;655,870084679362 03/05/2010 00:00:00;648,947852010977 04/05/2010 00:00:00;649,131222412789 05/05/2010 00:00:00;637,716414900021 06/05/2010 00:00:00;633,040469653827 07/05/2010 00:00:00;618,279152308000 10/05/2010 00:00:00;631,894404642505 11/05/2010 00:00:00;630,244071026202 12/05/2010 00:00:00;647,114147992862 14/05/2010 00:00:00;652,936158250377 17/05/2010 00:00:00;645,738869979275 18/05/2010 00:00:00;645,968082981539 19/05/2010 00:00:00;632,031932443864 20/05/2010 00:00:00;630,335756227107 21/05/2010 00:00:00;611,631975242332 25/05/2010 00:00:00;590,681906835365 26/05/2010 00:00:00;606,680974393421 27/05/2010 00:00:00;621,809032542871 28/05/2010 00:00:00;629,143848615332 31/05/2010 00:00:00;629,923172823031 01/06/2010 00:00:00;617,683198502112 02/06/2010 00:00:00;625,247227576837 04/06/2010 00:00:00;640,466970927193 07/06/2010 00:00:00;622,129930746041 08/06/2010 00:00:00;613,282308858635 09/06/2010 00:00:00;617,224772497583 10/06/2010 00:00:00;634,003164263337 11/06/2010 00:00:00;640,558656128099 14/06/2010 00:00:00;647,068305392408 15/06/2010 00:00:00;650,323130024562 16/06/2010 00:00:00;654,403121464869 17/06/2010 00:00:00;658,574798106081 18/06/2010 00:00:00;657,795473898382 21/06/2010 00:00:00;666,368040183070 22/06/2010 00:00:00;658,299742503363 23/06/2010 00:00:00;662,563104345481 24/06/2010 00:00:00;651,560880236790 25/06/2010 00:00:00;641,383822936250 28/06/2010 00:00:00;649,131222412787 29/06/2010 00:00:00;636,891248091868 30/06/2010 00:00:00;633,773951261072 01/07/2010 00:00:00;624,651273770949 02/07/2010 00:00:00;620,158698926567 05/07/2010 00:00:00;616,628818691695 06/07/2010 00:00:00;626,393292588158 07/07/2010 00:00:00;619,379374718868 08/07/2010 00:00:00;635,378442276923 09/07/2010 00:00:00;640,604498728551 12/07/2010 00:00:00;642,621573148478 13/07/2010 00:00:00;652,752787848565 14/07/2010 00:00:00;654,861547469397 15/07/2010 00:00:00;657,703788697476 16/07/2010 00:00:00;654,219751063057 19/07/2010 00:00:00;641,200452534439 20/07/2010 00:00:00;628,822950412161 21/07/2010 00:00:00;640,696183929457 22/07/2010 00:00:00;643,859323360705 23/07/2010 00:00:00;655,365816074378 26/07/2010 00:00:00;654,082223261698 27/07/2010 00:00:00;661,004455930083 28/07/2010 00:00:00;658,666483306986 29/07/2010 00:00:00;658,620640706533 30/07/2010 00:00:00;645,280443974745 02/08/2010 00:00:00;663,159058151368 03/08/2010 00:00:00;668,247586801638 04/08/2010 00:00:00;665,038604769936 05/08/2010 00:00:00;672,969374648284 06/08/2010 00:00:00;671,914994837868 09/08/2010 00:00:00;671,731624436056 10/08/2010 00:00:00;666,597253185334 11/08/2010 00:00:00;654,769862268491 12/08/2010 00:00:00;648,168527803276 13/08/2010 00:00:00;644,867860570668 16/08/2010 00:00:00;645,922240381084 17/08/2010 00:00:00;652,156834042676 18/08/2010 00:00:00;657,016149690681 19/08/2010 00:00:00;655,274130873472 20/08/2010 00:00:00;638,266526105453 23/08/2010 00:00:00;638,266526105453 24/08/2010 00:00:00;629,143848615330 25/08/2010 00:00:00;625,293070177288 26/08/2010 00:00:00;626,484977789063 27/08/2010 00:00:00;624,238690366872 30/08/2010 00:00:00;629,739802421217 31/08/2010 00:00:00;620,800495332906 01/09/2010 00:00:00;632,077775044314 02/09/2010 00:00:00;643,492582557081 03/09/2010 00:00:00;645,738869979273 06/09/2010 00:00:00;650,231444823655 07/09/2010 00:00:00;644,776175369762 08/09/2010 00:00:00;640,558656128097 09/09/2010 00:00:00;653,532112056262 10/09/2010 00:00:00;654,219751063055 13/09/2010 00:00:00;662,288048742762 14/09/2010 00:00:00;660,362659523741 15/09/2010 00:00:00;661,462881934610 16/09/2010 00:00:00;662,471419144574 17/09/2010 00:00:00;666,551410584880 20/09/2010 00:00:00;661,371196733704 21/09/2010 00:00:00;669,485337013864 22/09/2010 00:00:00;660,408502124194 23/09/2010 00:00:00;654,403121464866 24/09/2010 00:00:00;653,532112056262 27/09/2010 00:00:00;668,568485004806 28/09/2010 00:00:00;668,385114602995 29/09/2010 00:00:00;666,047141979898 30/09/2010 00:00:00;661,279511532798 01/10/2010 00:00:00;666,092984580351 04/10/2010 00:00:00;653,119528652186 05/10/2010 00:00:00;652,202676643128 06/10/2010 00:00:00;668,385114602995 07/10/2010 00:00:00;666,047141979898 08/10/2010 00:00:00;665,176132571293 11/10/2010 00:00:00;670,081290819751 12/10/2010 00:00:00;666,597253185332 13/10/2010 00:00:00;680,487561122555 14/10/2010 00:00:00;687,959904996374 15/10/2010 00:00:00;688,097432797733 18/10/2010 00:00:00;690,572933222188 19/10/2010 00:00:00;692,956748445738 20/10/2010 00:00:00;689,885294215395 21/10/2010 00:00:00;697,311795488762 22/10/2010 00:00:00;700,383249719105 25/10/2010 00:00:00;705,655148771186 26/10/2010 00:00:00;702,629537141296 27/10/2010 00:00:00;701,987740734955 28/10/2010 00:00:00;702,400324139031 29/10/2010 00:00:00;697,999434495555 01/11/2010 00:00:00;702,904592744013 02/11/2010 00:00:00;703,683916951712 03/11/2010 00:00:00;707,947278793830 04/11/2010 00:00:00;713,310863046817 05/11/2010 00:00:00;713,081650044552 08/11/2010 00:00:00;716,107261674442 09/11/2010 00:00:00;721,562531128335 10/11/2010 00:00:00;717,528382288481 11/11/2010 00:00:00;716,153104274895 12/11/2010 00:00:00;712,944122243193 15/11/2010 00:00:00;714,456928058138 16/11/2010 00:00:00;715,923891272630 17/11/2010 00:00:00;710,331094017379 18/11/2010 00:00:00;720,645679119277 19/11/2010 00:00:00;723,762975950073 22/11/2010 00:00:00;729,630828808041 23/11/2010 00:00:00;723,121179543732 24/11/2010 00:00:00;716,244789475800 25/11/2010 00:00:00;725,138253963659 26/11/2010 00:00:00;721,012419922900 29/11/2010 00:00:00;721,522690566865 30/11/2010 00:00:00;716,234431165771 01/12/2010 00:00:00;721,151584643981 02/12/2010 00:00:00;731,496162244368 03/12/2010 00:00:00;740,309927912858 06/12/2010 00:00:00;738,732727740602 07/12/2010 00:00:00;749,494799504233 08/12/2010 00:00:00;744,763198987464 09/12/2010 00:00:00;741,608798642952 10/12/2010 00:00:00;746,154846198278 13/12/2010 00:00:00;749,355634783151 14/12/2010 00:00:00;749,262858302430 15/12/2010 00:00:00;743,928210660975 16/12/2010 00:00:00;749,077305340988 17/12/2010 00:00:00;749,030917100628 20/12/2010 00:00:00;751,396717359012 21/12/2010 00:00:00;755,803600193257 22/12/2010 00:00:00;757,009694442630 23/12/2010 00:00:00;756,824141481188 27/12/2010 00:00:00;747,128999245848 28/12/2010 00:00:00;747,824822851255 29/12/2010 00:00:00;750,005070148197 30/12/2010 00:00:00;746,665116842243 31/12/2010 00:00:00;746,665116842243 03/01/2011 00:00:00;752,695588089105 04/01/2011 00:00:00;751,118387916849 05/01/2011 00:00:00;735,856656838252 06/01/2011 00:00:00;748,891752379546 07/01/2011 00:00:00;743,417940017009 10/01/2011 00:00:00;735,021668511763 11/01/2011 00:00:00;737,480245250868 12/01/2011 00:00:00;752,231705685500 13/01/2011 00:00:00;753,437799934872 14/01/2011 00:00:00;752,695588089105 17/01/2011 00:00:00;753,437799934872 18/01/2011 00:00:00;762,158789122642 19/01/2011 00:00:00;761,509353757595 20/01/2011 00:00:00;750,515340792162 21/01/2011 00:00:00;752,138929204779 24/01/2011 00:00:00;749,123693581348 25/01/2011 00:00:00;754,551117703524 26/01/2011 00:00:00;761,323800796153 27/01/2011 00:00:00;763,550436333456 28/01/2011 00:00:00;764,153483458142 31/01/2011 00:00:00;754,458341222803 01/02/2011 00:00:00;761,880459680479 02/02/2011 00:00:00;766,565671956887 03/02/2011 00:00:00;764,756530582828 04/02/2011 00:00:00;767,957319167701 07/02/2011 00:00:00;775,147496423575 08/02/2011 00:00:00;777,513296681960 09/02/2011 00:00:00;779,925485180704 10/02/2011 00:00:00;776,863861316913 11/02/2011 00:00:00;777,049414278355 14/02/2011 00:00:00;787,069274196218 15/02/2011 00:00:00;788,878415570276 16/02/2011 00:00:00;788,832027329916 17/02/2011 00:00:00;789,110356772079 18/02/2011 00:00:00;786,373450590810 21/02/2011 00:00:00;784,193203293868 22/02/2011 00:00:00;775,333049385017 23/02/2011 00:00:00;774,358896337447 24/02/2011 00:00:00;757,380800365512 25/02/2011 00:00:00;762,901000968409 28/02/2011 00:00:00;766,333730755084 01/03/2011 00:00:00;781,734626554763 02/03/2011 00:00:00;763,550436333455 03/03/2011 00:00:00;771,807543117620 04/03/2011 00:00:00;776,771084836191 07/03/2011 00:00:00;765,034860024991 08/03/2011 00:00:00;765,591518909316 09/03/2011 00:00:00;767,678989725538 10/03/2011 00:00:00;754,875835386046 11/03/2011 00:00:00;744,299316583857 14/03/2011 00:00:00;738,732727740600 15/03/2011 00:00:00;699,952158799241 16/03/2011 00:00:00;707,838159660522 17/03/2011 00:00:00;699,998547039601 18/03/2011 00:00:00;713,219195542337 21/03/2011 00:00:00;726,300679323992 22/03/2011 00:00:00;723,888490825247 23/03/2011 00:00:00;724,769867392096 24/03/2011 00:00:00;733,676409541308 25/03/2011 00:00:00;742,304622248356 28/03/2011 00:00:00;738,639951259879 29/03/2011 00:00:00;735,021668511761 30/03/2011 00:00:00;750,422564311440 31/03/2011 00:00:00;753,020305771626 01/04/2011 00:00:00;757,844682769116 04/04/2011 00:00:00;765,777071870757 05/04/2011 00:00:00;762,669059766605 06/04/2011 00:00:00;769,117025176712 07/04/2011 00:00:00;768,977860455630 08/04/2011 00:00:00;769,070636936351 11/04/2011 00:00:00;763,596824573815 12/04/2011 00:00:00;758,030235730558 13/04/2011 00:00:00;760,720753671465 14/04/2011 00:00:00;754,875835386045 15/04/2011 00:00:00;761,091859594349 18/04/2011 00:00:00;755,478882510731 19/04/2011 00:00:00;749,865905427113 20/04/2011 00:00:00;766,101789553280 21/04/2011 00:00:00;775,936096509701 26/04/2011 00:00:00;779,229661575295 27/04/2011 00:00:00;787,254827157658 28/04/2011 00:00:00;790,409227502170 29/04/2011 00:00:00;796,393310508672 02/05/2011 00:00:00;805,763735061488 03/05/2011 00:00:00;794,213063211729 04/05/2011 00:00:00;799,222993170661 05/05/2011 00:00:00;783,033497284854 06/05/2011 00:00:00;787,208438917297 09/05/2011 00:00:00;789,991733338926 10/05/2011 00:00:00;799,222993170661 11/05/2011 00:00:00;803,954593687429 12/05/2011 00:00:00;784,100426813145 13/05/2011 00:00:00;795,326380980381 16/05/2011 00:00:00;778,348285008446 17/05/2011 00:00:00;779,600767498179 18/05/2011 00:00:00;777,281355480155 19/05/2011 00:00:00;787,765097801623 20/05/2011 00:00:00;786,419838831169 23/05/2011 00:00:00;760,164094787139 24/05/2011 00:00:00;765,869848351477 25/05/2011 00:00:00;762,529895045523 26/05/2011 00:00:00;763,225718650930 27/05/2011 00:00:00;762,947389208767 30/05/2011 00:00:00;767,586213244815 31/05/2011 00:00:00;779,229661575295 01/06/2011 00:00:00;778,116343806643 03/06/2011 00:00:00;758,911612297405 06/06/2011 00:00:00;759,143553499208 07/06/2011 00:00:00;759,375494701010 08/06/2011 00:00:00;751,071999676485 09/06/2011 00:00:00;754,968611866765 10/06/2011 00:00:00;765,220412986430 14/06/2011 00:00:00;767,215107321931 15/06/2011 00:00:00;765,081248265349 16/06/2011 00:00:00;751,211164397566 17/06/2011 00:00:00;756,499423798660 20/06/2011 00:00:00;753,855294098113 21/06/2011 00:00:00;764,710142342465 22/06/2011 00:00:00;773,802237453118 24/06/2011 00:00:00;769,256189897791 27/06/2011 00:00:00;757,473576846230 28/06/2011 00:00:00;754,226400020997 29/06/2011 00:00:00;775,147496423572 30/06/2011 00:00:00;778,069955566282 01/07/2011 00:00:00;787,811486041982 04/07/2011 00:00:00;793,006968962355 05/07/2011 00:00:00;796,903581152635 06/07/2011 00:00:00;793,610016087041 07/07/2011 00:00:00;796,393310508670 08/07/2011 00:00:00;798,712722526694 11/07/2011 00:00:00;780,574920545747 12/07/2011 00:00:00;753,252246973426 13/07/2011 00:00:00;770,230342945361 14/07/2011 00:00:00;766,612060197244 15/07/2011 00:00:00;764,107095217778 18/07/2011 00:00:00;757,566353326950 19/07/2011 00:00:00;762,529895045521 20/07/2011 00:00:00;762,576283285882 21/07/2011 00:00:00;758,494118134160 22/07/2011 00:00:00;777,745237883758 25/07/2011 00:00:00;775,796931788618 26/07/2011 00:00:00;774,498061058524 27/07/2011 00:00:00;773,523908010954 28/07/2011 00:00:00;751,443105599367 29/07/2011 00:00:00;752,695588089100 01/08/2011 00:00:00;759,050777018485 02/08/2011 00:00:00;726,347067564349 03/08/2011 00:00:00;706,307347728623 04/08/2011 00:00:00;691,602275534352 05/08/2011 00:00:00;648,971482643073 08/08/2011 00:00:00;632,828374997627 09/08/2011 00:00:00;593,073653008698 10/08/2011 00:00:00;628,885374566987 11/08/2011 00:00:00;589,640923222023 12/08/2011 00:00:00;620,767432503903 15/08/2011 00:00:00;633,245869160871 16/08/2011 00:00:00;615,432784862448 17/08/2011 00:00:00;616,731655592541 18/08/2011 00:00:00;601,284371552503 19/08/2011 00:00:00;565,194320552051 22/08/2011 00:00:00;575,306956950635 23/08/2011 00:00:00;583,471287254079 24/08/2011 00:00:00;585,744311031743 25/08/2011 00:00:00;596,088888632129 26/08/2011 00:00:00;574,471968624147 29/08/2011 00:00:00;586,486522877510 30/08/2011 00:00:00;592,331441162930 31/08/2011 00:00:00;600,078277303130 01/09/2011 00:00:00;596,784712237536 02/09/2011 00:00:00;588,017334809406 05/09/2011 00:00:00;563,663508620155 06/09/2011 00:00:00;556,148613681758 07/09/2011 00:00:00;558,143308017259 08/09/2011 00:00:00;575,538898152437 09/09/2011 00:00:00;560,045225872038 12/09/2011 00:00:00;531,284516848542 13/09/2011 00:00:00;530,356752041333 14/09/2011 00:00:00;547,520400974709 15/09/2011 00:00:00;573,636980297658 16/09/2011 00:00:00;585,837087512463 19/09/2011 00:00:00;569,322873944133 20/09/2011 00:00:00;582,126028283625 21/09/2011 00:00:00;578,275804333705 22/09/2011 00:00:00;549,886201233093 23/09/2011 00:00:00;536,387223288194 26/09/2011 00:00:00;553,782813423373 27/09/2011 00:00:00;575,956392315681 28/09/2011 00:00:00;587,553452405800 29/09/2011 00:00:00;585,187652147416 30/09/2011 00:00:00;571,410344760354 04/10/2011 00:00:00;545,386541918127 05/10/2011 00:00:00;556,334166643199 06/10/2011 00:00:00;581,383816437857 07/10/2011 00:00:00;586,532911117870 10/10/2011 00:00:00;592,006723480406 11/10/2011 00:00:00;602,722407003676 12/10/2011 00:00:00;616,406937910017 13/10/2011 00:00:00;613,345314046225 14/10/2011 00:00:00;617,566643919029 17/10/2011 00:00:00;622,762126839402 18/10/2011 00:00:00;605,227371983142 19/10/2011 00:00:00;619,097455850924 20/10/2011 00:00:00;609,634254817387 21/10/2011 00:00:00;602,583242282594 24/10/2011 00:00:00;623,504338685170 25/10/2011 00:00:00;630,045080575997 26/10/2011 00:00:00;626,658739029682 27/10/2011 00:00:00;646,976788307571 28/10/2011 00:00:00;659,826330887423 31/10/2011 00:00:00;646,698458865408 01/11/2011 00:00:00;606,990125116840 02/11/2011 00:00:00;606,433466232514 03/11/2011 00:00:00;625,452644780309 04/11/2011 00:00:00;635,889998861417 07/11/2011 00:00:00;612,788655161899 08/11/2011 00:00:00;623,504338685169 09/11/2011 00:00:00;605,969583828909 10/11/2011 00:00:00;606,990125116839 11/11/2011 00:00:00;609,634254817386 14/11/2011 00:00:00;623,453009855942 15/11/2011 00:00:00;605,800970029294 16/11/2011 00:00:00;608,261844214242 17/11/2011 00:00:00;605,233075986613 18/11/2011 00:00:00;599,364837545583 21/11/2011 00:00:00;583,416479846975 22/11/2011 00:00:00;582,186042754501 23/11/2011 00:00:00;568,367287715945 24/11/2011 00:00:00;568,177989701719 25/11/2011 00:00:00;554,832479698730 28/11/2011 00:00:00;583,747751371872 29/11/2011 00:00:00;597,992426942438 30/11/2011 00:00:00;595,058307721923 01/12/2011 00:00:00;628,422082729395 02/12/2011 00:00:00;632,965235070838 05/12/2011 00:00:00;633,296506595735 06/12/2011 00:00:00;628,658705247179 07/12/2011 00:00:00;626,907698615581 08/12/2011 00:00:00;619,051831025169 09/12/2011 00:00:00;615,407844251303 12/12/2011 00:00:00;607,930572689345 13/12/2011 00:00:00;601,636413716304 14/12/2011 00:00:00;591,934890487181 15/12/2011 00:00:00;590,799102401820 16/12/2011 00:00:00;593,070678572541 19/12/2011 00:00:00;592,171513004964 20/12/2011 00:00:00;590,325857366253 21/12/2011 00:00:00;608,025221696458 22/12/2011 00:00:00;606,179566057747 23/12/2011 00:00:00;607,599301164448 27/12/2011 00:00:00;610,864691909860 28/12/2011 00:00:00;609,492281306715 29/12/2011 00:00:00;598,702294495788 30/12/2011 00:00:00;606,274215064860 02/01/2012 00:00:00;618,909857514498 03/01/2012 00:00:00;633,959049645528 04/01/2012 00:00:00;634,242996666868 05/01/2012 00:00:00;626,245155565786 06/01/2012 00:00:00;632,397341028157 09/01/2012 00:00:00;623,831605884395 10/01/2012 00:00:00;634,432294681095 11/01/2012 00:00:00;633,627778120631 12/01/2012 00:00:00;642,761407307074 13/01/2012 00:00:00;639,496016561662 16/01/2012 00:00:00;634,905539716662 17/01/2012 00:00:00;651,185168940166 18/01/2012 00:00:00;654,781831210475 19/01/2012 00:00:00;655,822970288722 20/01/2012 00:00:00;657,573976920320 23/01/2012 00:00:00;661,738533233309 24/01/2012 00:00:00;656,154241813619 25/01/2012 00:00:00;657,148056388310 26/01/2012 00:00:00;669,310453802381 27/01/2012 00:00:00;675,509963768308 30/01/2012 00:00:00;665,477169014288 31/01/2012 00:00:00;670,067645859288 01/02/2012 00:00:00;677,734215435473 02/02/2012 00:00:00;681,662149230679 03/02/2012 00:00:00;687,009818132586 06/02/2012 00:00:00;690,795778417122 07/02/2012 00:00:00;690,369857885111 08/02/2012 00:00:00;697,279235404389 09/02/2012 00:00:00;696,758665865266 10/02/2012 00:00:00;690,843102920678 13/02/2012 00:00:00;692,310162530936 14/02/2012 00:00:00;695,007659233668 15/02/2012 00:00:00;697,799804943513 16/02/2012 00:00:00;686,773195614802 17/02/2012 00:00:00;698,556997000420 20/02/2012 00:00:00;711,713208989182 21/02/2012 00:00:00;706,980758633512 22/02/2012 00:00:00;701,254493703152 23/02/2012 00:00:00;697,705155936399 24/02/2012 00:00:00;702,342957284956 27/02/2012 00:00:00;693,966520155420 28/02/2012 00:00:00;704,093963916553 29/02/2012 00:00:00;708,873738775780 01/03/2012 00:00:00;704,851155973460 02/03/2012 00:00:00;709,536281825573 05/03/2012 00:00:00;700,875897674698 06/03/2012 00:00:00;691,316347956245 07/03/2012 00:00:00;683,034559833823 08/03/2012 00:00:00;697,042612886605 09/03/2012 00:00:00;700,355328135574 12/03/2012 00:00:00;704,851155973460 13/03/2012 00:00:00;712,896321578099 14/03/2012 00:00:00;725,389990517067 15/03/2012 00:00:00;724,727447467273 16/03/2012 00:00:00;731,684149490108 19/03/2012 00:00:00;727,046348141551 20/03/2012 00:00:00;719,947672608047 21/03/2012 00:00:00;723,307712360572 22/03/2012 00:00:00;712,896321578099 23/03/2012 00:00:00;713,606189131449 26/03/2012 00:00:00;719,048507040469 27/03/2012 00:00:00;729,081301794489 28/03/2012 00:00:00;722,787142821448 29/03/2012 00:00:00;709,205010300676 30/03/2012 00:00:00;712,565050053201 02/04/2012 00:00:00;714,694652713253 03/04/2012 00:00:00;721,556705728974 04/04/2012 00:00:00;703,052824838305 05/04/2012 00:00:00;688,429553239285 10/04/2012 00:00:00;689,423367813976 11/04/2012 00:00:00;685,542758522327 12/04/2012 00:00:00;685,400785011657 13/04/2012 00:00:00;686,252626075677 16/04/2012 00:00:00;681,425526712894 17/04/2012 00:00:00;687,293765153924 18/04/2012 00:00:00;695,433579765676 19/04/2012 00:00:00;696,569367851037 20/04/2012 00:00:00;688,192930721502 23/04/2012 00:00:00;674,563473697173 24/04/2012 00:00:00;674,468824690059 25/04/2012 00:00:00;683,413155862275 26/04/2012 00:00:00;684,596268451192 27/04/2012 00:00:00;692,641434055831 30/04/2012 00:00:00;699,030242035985 02/05/2012 00:00:00;696,285420829697 03/05/2012 00:00:00;695,622877779903 04/05/2012 00:00:00;682,419341287584 07/05/2012 00:00:00;668,174665717018 08/05/2012 00:00:00;667,843394192121 09/05/2012 00:00:00;661,975155751090 10/05/2012 00:00:00;662,353751779544 11/05/2012 00:00:00;665,855765042740 14/05/2012 00:00:00;661,123314687070 15/05/2012 00:00:00;664,294056425369 16/05/2012 00:00:00;650,049380854802 18/05/2012 00:00:00;644,559738442225 21/05/2012 00:00:00;648,582321244545 22/05/2012 00:00:00;653,030824578874 23/05/2012 00:00:00;646,642016598720 24/05/2012 00:00:00;646,783990109390 25/05/2012 00:00:00;651,043195429493 29/05/2012 00:00:00;650,238678869029 30/05/2012 00:00:00;648,866268265885 31/05/2012 00:00:00;647,399208655627 01/06/2012 00:00:00;629,605195318309 04/06/2012 00:00:00;614,177407158825 05/06/2012 00:00:00;610,154824356506 06/06/2012 00:00:00;624,352175423515 08/06/2012 00:00:00;630,220413864546 11/06/2012 00:00:00;642,761407307071 12/06/2012 00:00:00;635,000188723772 13/06/2012 00:00:00;629,179274786298 14/06/2012 00:00:00;625,109367480422 15/06/2012 00:00:00;634,574268191762 18/06/2012 00:00:00;643,092678831967 19/06/2012 00:00:00;643,518599363978 20/06/2012 00:00:00;652,699553053977 21/06/2012 00:00:00;652,510255039750 22/06/2012 00:00:00;644,701711952895 25/06/2012 00:00:00;633,249182092174 26/06/2012 00:00:00;629,699844325422 27/06/2012 00:00:00;628,232784715164 28/06/2012 00:00:00;625,913884040886 29/06/2012 00:00:00;642,051539753720 02/07/2012 00:00:00;660,460771637275 03/07/2012 00:00:00;667,512122667223 04/07/2012 00:00:00;669,026506781037 05/07/2012 00:00:00;673,380361108254 06/07/2012 00:00:00;663,584188872017 09/07/2012 00:00:00;654,639857699801 10/07/2012 00:00:00;661,454586211966 11/07/2012 00:00:00;658,615115998564 12/07/2012 00:00:00;653,788016635780 13/07/2012 00:00:00;660,650069651502 16/07/2012 00:00:00;667,228175645882 17/07/2012 00:00:00;671,156109441088 18/07/2012 00:00:00;671,345407455315 19/07/2012 00:00:00;684,548943947634 20/07/2012 00:00:00;688,713500260623 23/07/2012 00:00:00;664,294056425367 24/07/2012 00:00:00;655,775645785161 25/07/2012 00:00:00;656,627486849182 26/07/2012 00:00:00;648,771619258770 27/07/2012 00:00:00;670,540890894851 30/07/2012 00:00:00;689,896612849540 31/07/2012 00:00:00;694,581738701653 01/08/2012 00:00:00;691,269023452685 02/08/2012 00:00:00;693,540599623406 03/08/2012 00:00:00;684,738241961860 06/08/2012 00:00:00;703,857341398766 07/08/2012 00:00:00;704,661857959230 08/08/2012 00:00:00;704,567208952116 09/08/2012 00:00:00;708,069222215312 10/08/2012 00:00:00;705,561023526807 13/08/2012 00:00:00;706,270891080157 14/08/2012 00:00:00;708,305844733095 15/08/2012 00:00:00;706,034268562374 16/08/2012 00:00:00;707,643301683301 17/08/2012 00:00:00;713,606189131445 20/08/2012 00:00:00;720,231619629383 21/08/2012 00:00:00;718,480612997785 22/08/2012 00:00:00;715,688467287940 23/08/2012 00:00:00;716,161712323507 24/08/2012 00:00:00;704,756506966343 27/08/2012 00:00:00;707,974573208198 28/08/2012 00:00:00;712,044480514074 29/08/2012 00:00:00;706,933434129951 30/08/2012 00:00:00;707,785275193971 31/08/2012 00:00:00;704,425235441446 03/09/2012 00:00:00;711,665884485620 04/09/2012 00:00:00;711,713208989177 05/09/2012 00:00:00;709,394308314899 06/09/2012 00:00:00;716,019738812836 07/09/2012 00:00:00;732,535990554124 10/09/2012 00:00:00;732,961911086134 11/09/2012 00:00:00;730,406387894072 12/09/2012 00:00:00;747,111937649587 13/09/2012 00:00:00;740,486507151649 14/09/2012 00:00:00;750,945222437679 17/09/2012 00:00:00;748,768295274071 18/09/2012 00:00:00;740,912427683659 19/09/2012 00:00:00;743,089354847267 20/09/2012 00:00:00;743,467950875721 21/09/2012 00:00:00;750,424652898555 24/09/2012 00:00:00;748,011103217164 25/09/2012 00:00:00;745,928825060669 26/09/2012 00:00:00;738,924798534278 27/09/2012 00:00:00;738,546202505824 28/09/2012 00:00:00;738,214930980927 01/10/2012 00:00:00;739,303394562731 02/10/2012 00:00:00;743,089354847267 04/10/2012 00:00:00;738,972123037834 05/10/2012 00:00:00;744,556414457524 08/10/2012 00:00:00;739,303394562731 09/10/2012 00:00:00;735,659407788865 10/10/2012 00:00:00;730,359063390515 11/10/2012 00:00:00;735,564758781752 12/10/2012 00:00:00;735,848705803092 15/10/2012 00:00:00;740,155235626751 16/10/2012 00:00:00;742,852732329483 17/10/2012 00:00:00;750,330003891441 18/10/2012 00:00:00;753,074825097730 19/10/2012 00:00:00;751,465791976802 22/10/2012 00:00:00;748,626321763400 23/10/2012 00:00:00;737,694361441803 24/10/2012 00:00:00;729,033977290927 25/10/2012 00:00:00;735,375460767524 26/10/2012 00:00:00;728,797354773143 29/10/2012 00:00:00;730,359063390514 30/10/2012 00:00:00;738,877474030720 31/10/2012 00:00:00;745,266282010874 01/11/2012 00:00:00;742,048215769019 02/11/2012 00:00:00;747,301235663812 05/11/2012 00:00:00;745,739527046441 06/11/2012 00:00:00;750,093381373657 07/11/2012 00:00:00;755,393725772007 08/11/2012 00:00:00;739,634666087627 09/11/2012 00:00:00;727,472268673556 12/11/2012 00:00:00;730,067980481959 13/11/2012 00:00:00;725,693725397427 14/11/2012 00:00:00;730,740942802656 15/11/2012 00:00:00;721,848226422015 16/11/2012 00:00:00;713,436197413302 19/11/2012 00:00:00;719,444789562383 20/11/2012 00:00:00;729,971843007573 21/11/2012 00:00:00;732,711761027554 22/11/2012 00:00:00;740,210484029607 23/11/2012 00:00:00;741,844821094157 26/11/2012 00:00:00;746,171007441496 27/11/2012 00:00:00;750,449125051641 28/11/2012 00:00:00;749,872300205330 29/11/2012 00:00:00;757,467160681768 30/11/2012 00:00:00;761,168453445602 03/12/2012 00:00:00;762,850859247345 04/12/2012 00:00:00;763,187340407693 05/12/2012 00:00:00;762,898927984537 06/12/2012 00:00:00;771,262888256058 07/12/2012 00:00:00;772,272331737104 10/12/2012 00:00:00;765,302364844170 11/12/2012 00:00:00;774,291218699195 12/12/2012 00:00:00;777,704099039873 13/12/2012 00:00:00;774,483493647966 14/12/2012 00:00:00;775,829418289360 17/12/2012 00:00:00;773,474050166920 18/12/2012 00:00:00;777,944442725836 19/12/2012 00:00:00;782,607110233523 20/12/2012 00:00:00;781,549598015285 21/12/2012 00:00:00;775,733280814974 27/12/2012 00:00:00;779,482642316001 28/12/2012 00:00:00;776,790793033212 31/12/2012 00:00:00;776,790793033212 02/01/2013 00:00:00;791,595964088548 03/01/2013 00:00:00;790,009695761191 04/01/2013 00:00:00;788,279221222255 07/01/2013 00:00:00;789,865489549613 08/01/2013 00:00:00;790,250039447154 09/01/2013 00:00:00;785,443165727889 10/01/2013 00:00:00;789,913558286805 11/01/2013 00:00:00;787,894671324714 14/01/2013 00:00:00;793,759057262217 15/01/2013 00:00:00;789,673214600842 16/01/2013 00:00:00;782,895522656678 17/01/2013 00:00:00;785,539303202274 18/01/2013 00:00:00;792,268926409245 21/01/2013 00:00:00;791,884376511704 22/01/2013 00:00:00;791,595964088548 23/01/2013 00:00:00;791,067207979429 24/01/2013 00:00:00;790,730726819080 25/01/2013 00:00:00;802,603704905664 28/01/2013 00:00:00;806,545341355461 29/01/2013 00:00:00;801,930742584967 30/01/2013 00:00:00;801,834605110582 31/01/2013 00:00:00;794,528157057299 01/02/2013 00:00:00;801,209711527077 04/02/2013 00:00:00;798,902412141830 05/02/2013 00:00:00;783,087797605448 06/02/2013 00:00:00;785,106684567540 07/02/2013 00:00:00;780,395948322660 08/02/2013 00:00:00;780,299810848275 11/02/2013 00:00:00;785,971921837007 12/02/2013 00:00:00;783,856897400531 13/02/2013 00:00:00;786,164196785778 14/02/2013 00:00:00;783,520416240182 15/02/2013 00:00:00;784,818272144383 18/02/2013 00:00:00;782,318697810366 19/02/2013 00:00:00;790,923001767850 20/02/2013 00:00:00;798,565930981481 21/02/2013 00:00:00;779,386504841614 22/02/2013 00:00:00;784,433722246842 25/02/2013 00:00:00;800,729024155150 26/02/2013 00:00:00;781,068910643357 27/02/2013 00:00:00;778,280923886183 28/02/2013 00:00:00;790,923001767850 01/03/2013 00:00:00;787,798533850327 04/03/2013 00:00:00;783,856897400530 05/03/2013 00:00:00;798,998549616214 06/03/2013 00:00:00;811,544490023496 07/03/2013 00:00:00;812,169383607000 08/03/2013 00:00:00;816,111020056797 11/03/2013 00:00:00;812,265521081385 12/03/2013 00:00:00;815,293851524522 13/03/2013 00:00:00;811,832902446652 14/03/2013 00:00:00;818,322181967659 15/03/2013 00:00:00;821,254374936411 18/03/2013 00:00:00;810,583115279643 19/03/2013 00:00:00;812,505864767349 20/03/2013 00:00:00;813,082689613660 21/03/2013 00:00:00;807,314441150542 22/03/2013 00:00:00;805,103279239680 25/03/2013 00:00:00;814,044064357513 26/03/2013 00:00:00;802,603704905663 27/03/2013 00:00:00;794,624294531683 28/03/2013 00:00:00;796,306700333425 02/04/2013 00:00:00;800,632886680764 03/04/2013 00:00:00;809,189121901055 04/04/2013 00:00:00;802,651773642855 05/04/2013 00:00:00;785,154753304731 08/04/2013 00:00:00;781,068910643356 09/04/2013 00:00:00;779,386504841613 10/04/2013 00:00:00;785,250890779116 11/04/2013 00:00:00;797,460350026049 12/04/2013 00:00:00;789,192527228913 15/04/2013 00:00:00;779,338436104420 16/04/2013 00:00:00;779,386504841613 17/04/2013 00:00:00;771,983919313945 18/04/2013 00:00:00;767,850007915377 19/04/2013 00:00:00;764,292921363121 22/04/2013 00:00:00;766,359877062404 23/04/2013 00:00:00;767,080908120294 24/04/2013 00:00:00;784,385653509648 25/04/2013 00:00:00;791,499826614160 26/04/2013 00:00:00;793,566782313444 29/04/2013 00:00:00;796,258631596232 30/04/2013 00:00:00;804,189973233019 02/05/2013 00:00:00;804,478385656175 03/05/2013 00:00:00;810,583115279641 06/05/2013 00:00:00;822,744505789382 07/05/2013 00:00:00;828,512754252499 08/05/2013 00:00:00;832,021772067563 10/05/2013 00:00:00;841,250969608551 13/05/2013 00:00:00;832,742803125452 14/05/2013 00:00:00;837,068989472791 15/05/2013 00:00:00;845,192606058348 16/05/2013 00:00:00;844,904193635193 17/05/2013 00:00:00;847,740249129559 21/05/2013 00:00:00;850,191754726384 22/05/2013 00:00:00;852,787466534787 23/05/2013 00:00:00;838,751395274533 24/05/2013 00:00:00;838,414914114185 27/05/2013 00:00:00;842,500756775560 28/05/2013 00:00:00;855,383178343190 29/05/2013 00:00:00;849,086173770953 31/05/2013 00:00:00;839,760838755579 03/06/2013 00:00:00;837,501608107524 04/06/2013 00:00:00;840,578007287854 05/06/2013 00:00:00;835,530789882625 06/06/2013 00:00:00;829,233785310388 07/06/2013 00:00:00;816,639776165914 10/06/2013 00:00:00;839,905044967156 11/06/2013 00:00:00;826,061248655673 12/06/2013 00:00:00;829,233785310388 13/06/2013 00:00:00;808,708434529127 14/06/2013 00:00:00;820,196862718170 17/06/2013 00:00:00;831,348809746865 18/06/2013 00:00:00;830,243228791434 19/06/2013 00:00:00;834,473277664387 20/06/2013 00:00:00;806,497272618265 21/06/2013 00:00:00;805,776241560375 24/06/2013 00:00:00;778,473198834950 25/06/2013 00:00:00;788,375358696636 26/06/2013 00:00:00;801,161642789881 27/06/2013 00:00:00;803,324735963550 28/06/2013 00:00:00;804,959073028100 01/07/2013 00:00:00;806,497272618265 02/07/2013 00:00:00;797,123868865698 03/07/2013 00:00:00;785,539303202270 04/07/2013 00:00:00;795,874081698689 05/07/2013 00:00:00;806,401135143879 08/07/2013 00:00:00;805,968516509145 09/07/2013 00:00:00;814,092133094703 10/07/2013 00:00:00;812,265521081382 11/07/2013 00:00:00;824,523049065508 12/07/2013 00:00:00;831,204603535286 15/07/2013 00:00:00;829,858678893892 16/07/2013 00:00:00;829,185716573195 17/07/2013 00:00:00;822,215749680260 18/07/2013 00:00:00;832,165978279139 19/07/2013 00:00:00;837,068989472789 22/07/2013 00:00:00;840,674144762237 23/07/2013 00:00:00;838,559120325761 24/07/2013 00:00:00;840,481869813467 25/07/2013 00:00:00;831,589153432827 26/07/2013 00:00:00;831,589153432827 29/07/2013 00:00:00;831,877565855982 30/07/2013 00:00:00;832,742803125450 31/07/2013 00:00:00;834,377140190000 01/08/2013 00:00:00;842,837237935906 02/08/2013 00:00:00;847,644111655171 05/08/2013 00:00:00;848,413211450253 06/08/2013 00:00:00;847,547974180786 07/08/2013 00:00:00;831,685290907212 08/08/2013 00:00:00;834,377140190000 09/08/2013 00:00:00;835,290446196660 12/08/2013 00:00:00;833,175421760184 13/08/2013 00:00:00;847,259561757630 14/08/2013 00:00:00;848,797761347794 15/08/2013 00:00:00;845,817499641850 16/08/2013 00:00:00;841,250969608548 19/08/2013 00:00:00;842,164275615209 20/08/2013 00:00:00;832,646665651064 21/08/2013 00:00:00;833,367696708954 22/08/2013 00:00:00;841,587450768897 23/08/2013 00:00:00;843,654406468181 26/08/2013 00:00:00;842,693031724328 27/08/2013 00:00:00;836,396027152091 28/08/2013 00:00:00;820,725618827287 29/08/2013 00:00:00;822,311887154644 30/08/2013 00:00:00;817,793425858535 02/09/2013 00:00:00;826,686142239175 03/09/2013 00:00:00;823,177124424112 04/09/2013 00:00:00;815,822607633637 05/09/2013 00:00:00;822,984849475341 06/09/2013 00:00:00;824,667255277084 09/09/2013 00:00:00;831,348809746862 10/09/2013 00:00:00;846,778874385702 11/09/2013 00:00:00;851,441541893389 12/09/2013 00:00:00;850,384029675151 13/09/2013 00:00:00;851,105060733041 16/09/2013 00:00:00;863,362588717166 17/09/2013 00:00:00;862,929970082432 18/09/2013 00:00:00;866,679331583459 19/09/2013 00:00:00;875,379773015328 20/09/2013 00:00:00;871,726548988687 23/09/2013 00:00:00;867,977187487660 24/09/2013 00:00:00;865,381475679257 25/09/2013 00:00:00;866,150575474339 26/09/2013 00:00:00;863,651001140322 27/09/2013 00:00:00;862,208939024542 30/09/2013 00:00:00;857,450134042470 01/10/2013 00:00:00;863,218382505588 02/10/2013 00:00:00;862,978038819624 04/10/2013 00:00:00;859,036402369827 07/10/2013 00:00:00;852,787466534783 08/10/2013 00:00:00;856,104209401076 09/10/2013 00:00:00;855,479315817571 10/10/2013 00:00:00;861,151426806304 11/10/2013 00:00:00;869,948005712558 14/10/2013 00:00:00;868,409806122393 15/10/2013 00:00:00;876,100804073217 16/10/2013 00:00:00;874,947154380594 17/10/2013 00:00:00;875,427841752520 18/10/2013 00:00:00;880,907677792482 21/10/2013 00:00:00;883,791802024041 22/10/2013 00:00:00;884,849314242279 23/10/2013 00:00:00;888,550607006113 24/10/2013 00:00:00;892,972930827837 25/10/2013 00:00:00;894,174649257653 28/10/2013 00:00:00;894,847611578350 29/10/2013 00:00:00;895,808986322203 30/10/2013 00:00:00;902,778953215137 31/10/2013 00:00:00;897,731735809909 01/11/2013 00:00:00;899,846760246385 04/11/2013 00:00:00;900,711997515853 05/11/2013 00:00:00;899,414141611651 06/11/2013 00:00:00;903,307709324256 07/11/2013 00:00:00;902,971228163907 08/11/2013 00:00:00;900,231310143926 11/11/2013 00:00:00;906,844936882235 12/11/2013 00:00:00;905,872344714837 13/11/2013 00:00:00;902,322383303832 14/11/2013 00:00:00;910,103120643019 15/11/2013 00:00:00;911,951045761076 18/11/2013 00:00:00;916,668117772958 19/11/2013 00:00:00;913,312674795434 20/11/2013 00:00:00;912,340082628035 21/11/2013 00:00:00;911,999675369446 22/11/2013 00:00:00;911,416120069007 25/11/2013 00:00:00;923,087226077787 26/11/2013 00:00:00;921,190671351360 27/11/2013 00:00:00;921,433819393210 28/11/2013 00:00:00;928,436482998478 29/11/2013 00:00:00;929,457704774246 02/12/2013 00:00:00;931,111111458823 03/12/2013 00:00:00;921,239300959730 04/12/2013 00:00:00;912,291453019665 05/12/2013 00:00:00;904,899752547437 06/12/2013 00:00:00;903,100457037750 09/12/2013 00:00:00;907,720269832892 10/12/2013 00:00:00;910,249009468128 11/12/2013 00:00:00;902,954568212640 12/12/2013 00:00:00;891,964276721039 13/12/2013 00:00:00;893,131387321917 16/12/2013 00:00:00;900,960754269474 17/12/2013 00:00:00;901,544309569913 18/12/2013 00:00:00;904,413456463738 19/12/2013 00:00:00;917,835228373835 20/12/2013 00:00:00;923,281744511266 23/12/2013 00:00:00;929,798112032835 27/12/2013 00:00:00;940,447996265847 30/12/2013 00:00:00;943,219883942932 02/01/2014 00:00:00;935,439146603745 03/01/2014 00:00:00;929,652223207725 06/01/2014 00:00:00;931,402889109042 07/01/2014 00:00:00;934,223406394497 08/01/2014 00:00:00;934,174776786127 09/01/2014 00:00:00;937,821997413871 10/01/2014 00:00:00;933,931628744277 13/01/2014 00:00:00;933,493962268948 14/01/2014 00:00:00;930,187148899794 15/01/2014 00:00:00;945,943142011647 16/01/2014 00:00:00;954,939619560082 17/01/2014 00:00:00;958,878617838045 20/01/2014 00:00:00;955,280026818671 21/01/2014 00:00:00;957,760136845537 22/01/2014 00:00:00;951,973213449517 23/01/2014 00:00:00;951,875954232777 24/01/2014 00:00:00;936,265849946033 27/01/2014 00:00:00;920,120819967220 28/01/2014 00:00:00;925,275558454432 29/01/2014 00:00:00;929,944000857944 30/01/2014 00:00:00;915,306488738598 31/01/2014 00:00:00;910,540787118346 03/02/2014 00:00:00;910,200379859757 04/02/2014 00:00:00;897,167644816619 05/02/2014 00:00:00;898,432014634237 06/02/2014 00:00:00;906,747677665492 07/02/2014 00:00:00;914,042118920980 10/02/2014 00:00:00;918,175635632423 11/02/2014 00:00:00;925,275558454431 12/02/2014 00:00:00;939,329515273337 13/02/2014 00:00:00;934,126147177756 14/02/2014 00:00:00;946,769845353935 17/02/2014 00:00:00;949,979399506349 18/02/2014 00:00:00;947,645178304593 19/02/2014 00:00:00;945,651364361427 20/02/2014 00:00:00;939,426774490077 21/02/2014 00:00:00;944,678772194028 24/02/2014 00:00:00;946,575326920455 25/02/2014 00:00:00;948,812288905471 26/02/2014 00:00:00;950,514325198418 27/02/2014 00:00:00;936,071331512552 28/02/2014 00:00:00;942,198662167162 03/03/2014 00:00:00;927,463890831077 04/03/2014 00:00:00;932,326851668068 05/03/2014 00:00:00;938,891848798007 06/03/2014 00:00:00;938,600071147788 07/03/2014 00:00:00;930,284408116532 10/03/2014 00:00:00;917,835228373833 11/03/2014 00:00:00;911,853786544333 12/03/2014 00:00:00;899,647754843483 13/03/2014 00:00:00;902,176494478719 14/03/2014 00:00:00;882,821910347491 17/03/2014 00:00:00;892,839609671695 18/03/2014 00:00:00;895,562867740410 19/03/2014 00:00:00;910,346268684865 20/03/2014 00:00:00;900,717606227621 21/03/2014 00:00:00;915,160599913487 24/03/2014 00:00:00;909,276417300727 25/03/2014 00:00:00;911,075712810414 26/03/2014 00:00:00;927,463890831076 27/03/2014 00:00:00;926,248150621828 28/03/2014 00:00:00;934,369295219604 31/03/2014 00:00:00;940,204848223994 01/04/2014 00:00:00;941,177440391392 02/04/2014 00:00:00;943,511661593149 03/04/2014 00:00:00;941,955514125311 04/04/2014 00:00:00;945,699993969795 07/04/2014 00:00:00;938,697330364526 08/04/2014 00:00:00;926,928965139006 09/04/2014 00:00:00;936,022701904181 10/04/2014 00:00:00;931,305629892299 11/04/2014 00:00:00;917,203043465023 14/04/2014 00:00:00;909,568194950945 15/04/2014 00:00:00;911,513379285742 16/04/2014 00:00:00;909,179158083986 17/04/2014 00:00:00;914,868822263266 22/04/2014 00:00:00;935,293257778632 23/04/2014 00:00:00;940,642514699323 24/04/2014 00:00:00;945,408216319575 25/04/2014 00:00:00;931,791925975998 28/04/2014 00:00:00;932,813147751766 29/04/2014 00:00:00;937,335701330168 30/04/2014 00:00:00;942,247291775530 02/05/2014 00:00:00;945,067809060985 05/05/2014 00:00:00;929,554963990981 06/05/2014 00:00:00;937,432960546908 07/05/2014 00:00:00;932,083703626217 08/05/2014 00:00:00;943,414402376408 09/05/2014 00:00:00;945,067809060985 12/05/2014 00:00:00;950,611584415155 13/05/2014 00:00:00;960,872431781208 14/05/2014 00:00:00;961,796394340236 15/05/2014 00:00:00;962,768986507635 16/05/2014 00:00:00;948,228733605029 19/05/2014 00:00:00;944,727401802395 20/05/2014 00:00:00;949,152696164057 21/05/2014 00:00:00;950,854732457005 22/05/2014 00:00:00;956,641655853025 23/05/2014 00:00:00;960,823802172838 26/05/2014 00:00:00;970,257946196602 27/05/2014 00:00:00;978,087313144158 28/05/2014 00:00:00;978,865386878077 30/05/2014 00:00:00;979,546201395256 02/06/2014 00:00:00;981,442756121683 03/06/2014 00:00:00;976,871572934910 04/06/2014 00:00:00;971,376427189110 05/06/2014 00:00:00;975,801721550772 06/06/2014 00:00:00;979,643460611996 10/06/2014 00:00:00;986,792013042373 11/06/2014 00:00:00;981,150978471463 12/06/2014 00:00:00;982,755755547670 13/06/2014 00:00:00;972,300389748138 16/06/2014 00:00:00;974,051055649455 17/06/2014 00:00:00;978,962646094816 18/06/2014 00:00:00;979,546201395255 20/06/2014 00:00:00;988,980345419019 23/06/2014 00:00:00;979,594831003625 24/06/2014 00:00:00;976,482536067950 25/06/2014 00:00:00;973,953796432715 26/06/2014 00:00:00;970,890131105410 27/06/2014 00:00:00;965,929911051678 30/06/2014 00:00:00;968,701798728763 01/07/2014 00:00:00;968,507280295284 02/07/2014 00:00:00;974,780499775003 03/07/2014 00:00:00;977,455128235348 04/07/2014 00:00:00;983,290681239738 07/07/2014 00:00:00;981,540015338421 08/07/2014 00:00:00;968,312761861804 09/07/2014 00:00:00;958,489580971080 10/07/2014 00:00:00;950,903362065373 11/07/2014 00:00:00;948,812288905466 14/07/2014 00:00:00;956,593026244653 15/07/2014 00:00:00;956,349878202804 16/07/2014 00:00:00;962,088171990454 17/07/2014 00:00:00;963,595689849921 18/07/2014 00:00:00;948,277363213397 21/07/2014 00:00:00;946,672586137190 22/07/2014 00:00:00;948,423252038507 23/07/2014 00:00:00;956,933433503243 24/07/2014 00:00:00;959,316284313368 25/07/2014 00:00:00;955,912211727474 28/07/2014 00:00:00;942,830847075966 29/07/2014 00:00:00;940,399366657470 30/07/2014 00:00:00;944,776031410763 31/07/2014 00:00:00;929,409075165869 01/08/2014 00:00:00;900,571717402508 04/08/2014 00:00:00;898,140236984012 05/08/2014 00:00:00;897,459422466833 06/08/2014 00:00:00;883,697243298146 07/08/2014 00:00:00;887,587611967739 08/08/2014 00:00:00;872,804211023284 11/08/2014 00:00:00;887,879389617959 12/08/2014 00:00:00;892,645091238211 13/08/2014 00:00:00;890,019092386235 14/08/2014 00:00:00;894,055349880938 15/08/2014 00:00:00;906,261381581787 18/08/2014 00:00:00;897,410792858462 19/08/2014 00:00:00;909,908602209531 20/08/2014 00:00:00;907,136714532446 21/08/2014 00:00:00;912,777749103356 22/08/2014 00:00:00;913,604452445645 25/08/2014 00:00:00;920,169449575584 26/08/2014 00:00:00;924,302966287027 27/08/2014 00:00:00;934,272036002860 28/08/2014 00:00:00;923,865299811697 29/08/2014 00:00:00;924,594743937246 01/09/2014 00:00:00;922,600929994079 02/09/2014 00:00:00;932,375481276433 03/09/2014 00:00:00;937,432960546904 04/09/2014 00:00:00;933,348073443831 05/09/2014 00:00:00;944,970549844241 08/09/2014 00:00:00;947,256141437627 09/09/2014 00:00:00;948,277363213395 10/09/2014 00:00:00;944,873290627501 11/09/2014 00:00:00;945,116438669351 12/09/2014 00:00:00;940,982921957908 15/09/2014 00:00:00;940,399366657469 16/09/2014 00:00:00;938,502811931042 17/09/2014 00:00:00;942,587699034115 18/09/2014 00:00:00;949,152696164054 19/09/2014 00:00:00;957,419729586940 22/09/2014 00:00:00;949,638992247753 23/09/2014 00:00:00;938,065145455712 24/09/2014 00:00:00;931,548777934143 25/09/2014 00:00:00;942,830847075964 26/09/2014 00:00:00;928,971408690537 29/09/2014 00:00:00;924,983780804204 30/09/2014 00:00:00;925,761854538123 01/10/2014 00:00:00;928,144705348249 02/10/2014 00:00:00;915,646895997180 06/10/2014 00:00:00;906,747677665485 07/10/2014 00:00:00;897,410792858460 08/10/2014 00:00:00;882,238355047046 09/10/2014 00:00:00;888,317056093286 10/10/2014 00:00:00;861,765289923311 13/10/2014 00:00:00;861,619401098201 14/10/2014 00:00:00;852,087997857697 15/10/2014 00:00:00;858,847513421116 16/10/2014 00:00:00;821,597233409759 17/10/2014 00:00:00;848,246258796473 20/10/2014 00:00:00;860,695438539172 21/10/2014 00:00:00;865,412510551054 22/10/2014 00:00:00;874,019951232530 23/10/2014 00:00:00;882,578762305635 24/10/2014 00:00:00;886,517760583598 27/10/2014 00:00:00;877,278134993314 28/10/2014 00:00:00;882,286984655416 29/10/2014 00:00:00;891,915647112659 30/10/2014 00:00:00;877,083616559834 31/10/2014 00:00:00;903,975789988399 03/11/2014 00:00:00;906,650418448744 04/11/2014 00:00:00;903,294975471220 05/11/2014 00:00:00;904,802493330687 06/11/2014 00:00:00;908,255195524951 07/11/2014 00:00:00;914,333896571191 10/11/2014 00:00:00;911,235626590340 11/11/2014 00:00:00;916,743662111853 12/11/2014 00:00:00;911,530699921849 13/11/2014 00:00:00;912,071667696284 14/11/2014 00:00:00;906,071843288921 17/11/2014 00:00:00;906,071843288921 18/11/2014 00:00:00;923,628706513744 19/11/2014 00:00:00;929,972783141201 20/11/2014 00:00:00;921,415656527422 21/11/2014 00:00:00;943,300261947720 24/11/2014 00:00:00;955,447447428200 25/11/2014 00:00:00;959,726010735089 26/11/2014 00:00:00;961,348914058392 27/11/2014 00:00:00;964,742257370753 28/11/2014 00:00:00;961,889881832827 01/12/2014 00:00:00;960,857125172543 02/12/2014 00:00:00;959,922726289429 03/12/2014 00:00:00;962,627565161601 04/12/2014 00:00:00;968,578210680378 05/12/2014 00:00:00;966,414339582641 08/12/2014 00:00:00;968,971641789058 09/12/2014 00:00:00;959,676831846504 10/12/2014 00:00:00;955,398268539614 11/12/2014 00:00:00;948,316508583383 12/12/2014 00:00:00;941,628179735831 15/12/2014 00:00:00;932,382548681863 16/12/2014 00:00:00;911,137268813169 17/12/2014 00:00:00;918,317386546570 18/12/2014 00:00:00;941,283927515736 19/12/2014 00:00:00;946,398531928570 22/12/2014 00:00:00;953,431112996216 23/12/2014 00:00:00;952,447535224517 29/12/2014 00:00:00;950,775453012629 30/12/2014 00:00:00;952,349177447347 02/01/2015 00:00:00;944,283839719417 05/01/2015 00:00:00;943,201904170549 06/01/2015 00:00:00;919,202606541098 07/01/2015 00:00:00;929,284278701011 08/01/2015 00:00:00;934,202167559505 09/01/2015 00:00:00;946,890320814419 12/01/2015 00:00:00;946,841141925834 13/01/2015 00:00:00;951,759030784328 14/01/2015 00:00:00;955,594984093953 15/01/2015 00:00:00;946,693605260079 16/01/2015 00:00:00;959,037506294899 19/01/2015 00:00:00;975,758328413778 20/01/2015 00:00:00;982,545015038500 21/01/2015 00:00:00;982,102405041235 22/01/2015 00:00:00;985,987537239445 23/01/2015 00:00:00;1011,560559303614 26/01/2015 00:00:00;1016,429269273522 27/01/2015 00:00:00;1015,839122610503 28/01/2015 00:00:00;1007,773784882573 29/01/2015 00:00:00;1014,953902615974 30/01/2015 00:00:00;1015,052260393144 02/02/2015 00:00:00;1018,002993708240 03/02/2015 00:00:00;1036,346719150422 04/02/2015 00:00:00;1028,625633642587 05/02/2015 00:00:00;1035,068068047214 06/02/2015 00:00:00;1027,494519205133 09/02/2015 00:00:00;1019,625897031543 10/02/2015 00:00:00;1019,920970363052 11/02/2015 00:00:00;1022,970061455319 12/02/2015 00:00:00;1042,248185780615 13/02/2015 00:00:00;1046,526749087504 16/02/2015 00:00:00;1043,379300218068 17/02/2015 00:00:00;1041,461323563256 18/02/2015 00:00:00;1047,903757967883 19/02/2015 00:00:00;1051,002027948734 20/02/2015 00:00:00;1052,280679051942 23/02/2015 00:00:00;1059,165723453833 24/02/2015 00:00:00;1061,919741214590 25/02/2015 00:00:00;1066,690093407329 26/02/2015 00:00:00;1069,099858947991 27/02/2015 00:00:00;1072,788275591861 02/03/2015 00:00:00;1082,673232197434 03/03/2015 00:00:00;1084,246956632152 04/03/2015 00:00:00;1067,772028956197 05/03/2015 00:00:00;1082,378158865924 06/03/2015 00:00:00;1090,836927702534 09/03/2015 00:00:00;1091,230358811213 10/03/2015 00:00:00;1088,476341050456 11/03/2015 00:00:00;1107,213497601318 12/03/2015 00:00:00;1110,459304247924 13/03/2015 00:00:00;1109,328189810470 16/03/2015 00:00:00;1126,344085260859 17/03/2015 00:00:00;1117,541064204155 18/03/2015 00:00:00;1104,262764286222 19/03/2015 00:00:00;1117,983674201420 20/03/2015 00:00:00;1126,245727483689 23/03/2015 00:00:00;1113,262500897265 24/03/2015 00:00:00;1118,377105310099 25/03/2015 00:00:00;1122,458953062649 26/03/2015 00:00:00;1098,902265430463 27/03/2015 00:00:00;1116,950917541136 30/03/2015 00:00:00;1127,524378586898 31/03/2015 00:00:00;1126,393264149444 01/04/2015 00:00:00;1134,261886323034 02/04/2015 00:00:00;1125,360507489160 07/04/2015 00:00:00;1133,179950774165 08/04/2015 00:00:00;1133,573381882845 09/04/2015 00:00:00;1136,376578532186 10/04/2015 00:00:00;1152,802327319556 13/04/2015 00:00:00;1156,834996183521 14/04/2015 00:00:00;1146,950039577948 15/04/2015 00:00:00;1150,785992887573 16/04/2015 00:00:00;1135,688074091996 17/04/2015 00:00:00;1122,360595285478 20/04/2015 00:00:00;1113,951005337453 21/04/2015 00:00:00;1124,524466383215 22/04/2015 00:00:00;1115,032940886322 23/04/2015 00:00:00;1108,541327593110 24/04/2015 00:00:00;1109,180653144714 27/04/2015 00:00:00;1107,557749821411 28/04/2015 00:00:00;1119,360683081796 29/04/2015 00:00:00;1106,524993161127 30/04/2015 00:00:00;1073,821032252143 04/05/2015 00:00:00;1085,919038844037 05/05/2015 00:00:00;1096,590857666969 06/05/2015 00:00:00;1071,607982265820 07/05/2015 00:00:00;1055,526485698545 08/05/2015 00:00:00;1079,083173330731 11/05/2015 00:00:00;1095,410564340930 12/05/2015 00:00:00;1078,345490001956 13/05/2015 00:00:00;1090,787748813946 15/05/2015 00:00:00;1098,115403213102 18/05/2015 00:00:00;1090,050065485172 19/05/2015 00:00:00;1113,705110894527 20/05/2015 00:00:00;1115,672266437925 21/05/2015 00:00:00;1117,442706426982 22/05/2015 00:00:00;1118,721357530191 26/05/2015 00:00:00;1111,049450910940 27/05/2015 00:00:00;1104,361122063389 28/05/2015 00:00:00;1110,115052027826 29/05/2015 00:00:00;1094,869596566495 01/06/2015 00:00:00;1078,394668890541 02/06/2015 00:00:00;1074,804610023840 03/06/2015 00:00:00;1078,197953336201 05/06/2015 00:00:00;1062,362351211850 08/06/2015 00:00:00;1054,198655706750 09/06/2015 00:00:00;1030,740325851734 10/06/2015 00:00:00;1049,674197956936 11/06/2015 00:00:00;1076,968481121577 12/06/2015 00:00:00;1074,804610023840 15/06/2015 00:00:00;1046,969359084764 16/06/2015 00:00:00;1029,461674748526 17/06/2015 00:00:00;1043,625194660988 18/06/2015 00:00:00;1027,150266985034 19/06/2015 00:00:00;1054,887160146939 22/06/2015 00:00:00;1070,968656714214 23/06/2015 00:00:00;1091,968042139983 24/06/2015 00:00:00;1077,706164450351 25/06/2015 00:00:00;1085,574786623941 26/06/2015 00:00:00;1077,706164450350 29/06/2015 00:00:00;1053,706866820900 30/06/2015 00:00:00;1045,248097984291 01/07/2015 00:00:00;1055,428127921373 02/07/2015 00:00:00;1059,067365676658 03/07/2015 00:00:00;1052,280679051937 06/07/2015 00:00:00;1040,133493571457 07/07/2015 00:00:00;1029,953463634374 08/07/2015 00:00:00;1011,806453746532 09/07/2015 00:00:00;1031,035399183243 10/07/2015 00:00:00;1057,837893462035 13/07/2015 00:00:00;1083,410915526203 14/07/2015 00:00:00;1077,509448896010 15/07/2015 00:00:00;1086,509185507054 16/07/2015 00:00:00;1104,066048731877 17/07/2015 00:00:00;1102,836576517253 20/07/2015 00:00:00;1112,819890899996 21/07/2015 00:00:00;1107,754465375747 22/07/2015 00:00:00;1094,672881012153 23/07/2015 00:00:00;1094,820417677908 24/07/2015 00:00:00;1091,771326585642 27/07/2015 00:00:00;1063,985254535151 28/07/2015 00:00:00;1063,886896757982 29/07/2015 00:00:00;1065,165547861190 30/07/2015 00:00:00;1070,083436719684 31/07/2015 00:00:00;1070,132615608269 03/08/2015 00:00:00;1079,083173330727 04/08/2015 00:00:00;1086,361648841298 05/08/2015 00:00:00;1099,639948759232 06/08/2015 00:00:00;1103,131649848762 07/08/2015 00:00:00;1095,312206563757 10/08/2015 00:00:00;1091,181179922622 11/08/2015 00:00:00;1083,509273303371 12/08/2015 00:00:00;1046,723464641837 13/08/2015 00:00:00;1057,591999019109 14/08/2015 00:00:00;1047,116895750517 17/08/2015 00:00:00;1051,788890166086 18/08/2015 00:00:00;1042,739974666457 19/08/2015 00:00:00;1030,691146963147 20/08/2015 00:00:00;1013,330999292663 21/08/2015 00:00:00;990,266100546327 24/08/2015 00:00:00;937,349616428933 25/08/2015 00:00:00;942,513399730351 26/08/2015 00:00:00;948,808297469224 27/08/2015 00:00:00;976,496011742544 28/08/2015 00:00:00;976,791085074054 31/08/2015 00:00:00;972,315806212824 01/09/2015 00:00:00;951,365599675640 02/09/2015 00:00:00;952,595071890264 03/09/2015 00:00:00;968,037242905934 04/09/2015 00:00:00;964,201289596309 07/09/2015 00:00:00;956,578561865643 08/09/2015 00:00:00;980,282786163584 09/09/2015 00:00:00;994,003696078782 10/09/2015 00:00:00;984,020381696039 11/09/2015 00:00:00;967,938885128764 14/09/2015 00:00:00;967,840527351594 15/09/2015 00:00:00;964,594720704988 16/09/2015 00:00:00;975,463255082260 17/09/2015 00:00:00;978,512346174526 18/09/2015 00:00:00;956,283488534133 21/09/2015 00:00:00;943,251083059125 22/09/2015 00:00:00;922,399234299111 23/09/2015 00:00:00;918,317386546561 24/09/2015 00:00:00;909,317649935517 25/09/2015 00:00:00;920,137005424203 28/09/2015 00:00:00;907,645567723629 29/09/2015 00:00:00;896,088528906168 30/09/2015 00:00:00;916,497767668918 01/10/2015 00:00:00;920,186184312788 02/10/2015 00:00:00;920,333720978543 05/10/2015 00:00:00;933,267768676382 06/10/2015 00:00:00;938,185657534876 07/10/2015 00:00:00;950,480379681110 08/10/2015 00:00:00;950,922989678375 09/10/2015 00:00:00;965,332404033762 12/10/2015 00:00:00;965,971729585366 13/10/2015 00:00:00;950,578737458280 14/10/2015 00:00:00;945,710027488371 15/10/2015 00:00:00;955,545805205359 16/10/2015 00:00:00;962,824280715930 19/10/2015 00:00:00;966,315981805460 20/10/2015 00:00:00;958,889969629135 21/10/2015 00:00:00;966,906128468480 22/10/2015 00:00:00;972,217448435653 23/10/2015 00:00:00;1008,757362654262 26/10/2015 00:00:00;1016,134195942003 27/10/2015 00:00:00;1012,298242632378 28/10/2015 00:00:00;1012,642494852472 29/10/2015 00:00:00;1015,986659276248 30/10/2015 00:00:00;1013,822788178511 02/11/2015 00:00:00;1027,396161427954 03/11/2015 00:00:00;1028,625633642577 04/11/2015 00:00:00;1031,133756960409 05/11/2015 00:00:00;1030,789504740314 06/11/2015 00:00:00;1023,609387006913 09/11/2015 00:00:00;1031,634976044524 10/11/2015 00:00:00;1013,354467681077 11/11/2015 00:00:00;1028,414832294865 12/11/2015 00:00:00;1018,110372295957 13/11/2015 00:00:00;1009,292132489199 16/11/2015 00:00:00;1006,418773451042 17/11/2015 00:00:00;1022,618573545479 18/11/2015 00:00:00;1022,123166814763 19/11/2015 00:00:00;1045,555905177664 20/11/2015 00:00:00;1041,543110658858 23/11/2015 00:00:00;1038,719292293773 24/11/2015 00:00:00;1027,968966237220 25/11/2015 00:00:00;1039,313780370633 26/11/2015 00:00:00;1059,575915656947 27/11/2015 00:00:00;1061,012595176026 30/11/2015 00:00:00;1063,935494887254 01/12/2015 00:00:00;1063,786872868039 02/12/2015 00:00:00;1057,396126041793 03/12/2015 00:00:00;1059,972241041520 04/12/2015 00:00:00;1014,939769219369 07/12/2015 00:00:00;1032,526708159813 08/12/2015 00:00:00;1017,763587584455 09/12/2015 00:00:00;998,987672490290 10/12/2015 00:00:00;996,956504894352 11/12/2015 00:00:00;977,338398357969 14/12/2015 00:00:00;975,257690088959 15/12/2015 00:00:00;968,916483935785 16/12/2015 00:00:00;982,738331722781 17/12/2015 00:00:00;1006,716017489471 18/12/2015 00:00:00;1001,960112874591 21/12/2015 00:00:00;1001,761950182304 22/12/2015 00:00:00;981,846599607491 23/12/2015 00:00:00;996,362016817491 28/12/2015 00:00:00;1001,712409509232 29/12/2015 00:00:00;1011,273759412065 30/12/2015 00:00:00;1012,512276238857 04/01/2016 00:00:00;975,406312108173 05/01/2016 00:00:00;960,395488167456 06/01/2016 00:00:00;956,828559706296 07/01/2016 00:00:00;929,482108170732 08/01/2016 00:00:00;938,548051342848 11/01/2016 00:00:00;922,744576632985 12/01/2016 00:00:00;942,114979804009 13/01/2016 00:00:00;945,384664226739 14/01/2016 00:00:00;906,148451153974 15/01/2016 00:00:00;901,442087212165 18/01/2016 00:00:00;893,416498174554 19/01/2016 00:00:00;904,315446250322 20/01/2016 00:00:00;873,005740869024 21/01/2016 00:00:00;879,446028368342 22/01/2016 00:00:00;908,972269519059 25/01/2016 00:00:00;910,508030384281 26/01/2016 00:00:00;899,311838270083 27/01/2016 00:00:00;904,513608942608 28/01/2016 00:00:00;907,981456057625 29/01/2016 00:00:00;895,150421732062 01/02/2016 00:00:00;901,491627885236 02/02/2016 00:00:00;889,849569713393 03/02/2016 00:00:00;871,172735965372 04/02/2016 00:00:00;873,699310292027 05/02/2016 00:00:00;872,312171446020 08/02/2016 00:00:00;834,512637892334 09/02/2016 00:00:00;824,604503277999 10/02/2016 00:00:00;834,908963276907 11/02/2016 00:00:00;811,624846933221 12/02/2016 00:00:00;816,925698951890 15/02/2016 00:00:00;851,554629428989 16/02/2016 00:00:00;842,587767603016 17/02/2016 00:00:00;860,026084524245 18/02/2016 00:00:00;878,702918272266 19/02/2016 00:00:00;871,618602023017 22/02/2016 00:00:00;884,053310964007 23/02/2016 00:00:00;881,675358656566 24/02/2016 00:00:00;850,712437986770 25/02/2016 00:00:00;859,530677793528 26/02/2016 00:00:00;882,418468752641 29/02/2016 00:00:00;870,132381830866 01/03/2016 00:00:00;898,865972212437 02/03/2016 00:00:00;909,120891538273 03/03/2016 00:00:00;915,610719710662 04/03/2016 00:00:00;919,128107498751 07/03/2016 00:00:00;912,737360672505 08/03/2016 00:00:00;905,405341057897 09/03/2016 00:00:00;912,935523364791 10/03/2016 00:00:00;908,675025480627 11/03/2016 00:00:00;916,849236537453 14/03/2016 00:00:00;936,021477016191 15/03/2016 00:00:00;928,094969324723 16/03/2016 00:00:00;931,414194420525 17/03/2016 00:00:00;913,975877499296 18/03/2016 00:00:00;926,311505094143 21/03/2016 00:00:00;932,850873939603 22/03/2016 00:00:00;923,388605382914 23/03/2016 00:00:00;938,597592015917 24/03/2016 00:00:00;917,592346633528 29/03/2016 00:00:00;912,935523364791 30/03/2016 00:00:00;933,990309420252 31/03/2016 00:00:00;929,630730189944 01/04/2016 00:00:00;915,610719710661 04/04/2016 00:00:00;922,348251248408 05/04/2016 00:00:00;894,754096347486 06/04/2016 00:00:00;895,199962405131 07/04/2016 00:00:00;897,676996058715 08/04/2016 00:00:00;898,172402789432 11/04/2016 00:00:00;909,566757595917 12/04/2016 00:00:00;911,647465864927 13/04/2016 00:00:00;935,080204227828 14/04/2016 00:00:00;940,826922304142 15/04/2016 00:00:00;941,669113746361 18/04/2016 00:00:00;940,232434227282 19/04/2016 00:00:00;963,318387878682 20/04/2016 00:00:00;962,129411724961 21/04/2016 00:00:00;967,777048455132 22/04/2016 00:00:00;962,872521821036 25/04/2016 00:00:00;960,692732205883 26/04/2016 00:00:00;959,602837398306 27/04/2016 00:00:00;961,188138936599 28/04/2016 00:00:00;953,311171918203 29/04/2016 00:00:00;957,026722398579 02/05/2016 00:00:00;949,694702783971 03/05/2016 00:00:00;933,346280670319 04/05/2016 00:00:00;924,082174805916 06/05/2016 00:00:00;920,762949710114 09/05/2016 00:00:00;939,588405477350 10/05/2016 00:00:00;942,560845861650 11/05/2016 00:00:00;934,089390766394 12/05/2016 00:00:00;940,232434227281 13/05/2016 00:00:00;919,871217594824 17/05/2016 00:00:00;931,959141824312 18/05/2016 00:00:00;923,586768075199 19/05/2016 00:00:00;918,533619421888 20/05/2016 00:00:00;927,302318555574 23/05/2016 00:00:00;927,896806632434 24/05/2016 00:00:00;933,891228074107 25/05/2016 00:00:00;957,670751148510 27/05/2016 00:00:00;962,079871051889 30/05/2016 00:00:00;964,903689416974 31/05/2016 00:00:00;964,903689416974 01/06/2016 00:00:00;953,955200668134 02/06/2016 00:00:00;958,413861244585 03/06/2016 00:00:00;960,791813552025 06/06/2016 00:00:00;946,969965765028 07/06/2016 00:00:00;961,089057590455 08/06/2016 00:00:00;952,964387206700 09/06/2016 00:00:00;941,669113746359 10/06/2016 00:00:00;921,060193748543 13/06/2016 00:00:00;904,315446250318 14/06/2016 00:00:00;890,939464520966 15/06/2016 00:00:00;895,001799712843 16/06/2016 00:00:00;887,223914040590 17/06/2016 00:00:00;897,825618077928 20/06/2016 00:00:00;924,230796825130 21/06/2016 00:00:00;925,964720382638 22/06/2016 00:00:00;934,238012785608 23/06/2016 00:00:00;951,032300956905 24/06/2016 00:00:00;888,957837598099 27/06/2016 00:00:00;869,389271734788 28/06/2016 00:00:00;870,726869907723 29/06/2016 00:00:00;880,684545195129 30/06/2016 00:00:00;883,161578848713 01/07/2016 00:00:00;888,115646155880 04/07/2016 00:00:00;893,911904905266 05/07/2016 00:00:00;878,058889522330 06/07/2016 00:00:00;858,440782985948 07/07/2016 00:00:00;868,200295581067 08/07/2016 00:00:00;873,649769618951 11/07/2016 00:00:00;894,902718366699 12/07/2016 00:00:00;916,007045095232 13/07/2016 00:00:00;916,353829806733 14/07/2016 00:00:00;925,667476344208 15/07/2016 00:00:00;920,168461633252 18/07/2016 00:00:00;923,091361344481 19/07/2016 00:00:00;913,876796153149 20/07/2016 00:00:00;928,194050670863 21/07/2016 00:00:00;927,104155863286 22/07/2016 00:00:00;927,995887978576 25/07/2016 00:00:00;937,160912496835 26/07/2016 00:00:00;932,702251920385 27/07/2016 00:00:00;945,681908265163 28/07/2016 00:00:00;943,551659323081 29/07/2016 00:00:00;945,533286245948 01/08/2016 00:00:00;947,168128457313 02/08/2016 00:00:00;929,828892882227 03/08/2016 00:00:00;925,766557690350 04/08/2016 00:00:00;934,089390766391 05/08/2016 00:00:00;934,039850093320 08/08/2016 00:00:00;952,667143168268 09/08/2016 00:00:00;954,995554802637 10/08/2016 00:00:00;968,767861916562 11/08/2016 00:00:00;974,217335954446 12/08/2016 00:00:00;976,050340858098 15/08/2016 00:00:00;976,991613646460 16/08/2016 00:00:00;974,316417300589 17/08/2016 00:00:00;963,714713263251 18/08/2016 00:00:00;962,822981147961 19/08/2016 00:00:00;957,621210475435 22/08/2016 00:00:00;960,841354225094 23/08/2016 00:00:00;964,210119993968 24/08/2016 00:00:00;968,173373839701 25/08/2016 00:00:00;959,553296725230 26/08/2016 00:00:00;957,472588456220 29/08/2016 00:00:00;956,630397014001 30/08/2016 00:00:00;969,857756724138 31/08/2016 00:00:00;972,731115762295 01/09/2016 00:00:00;971,888924320076 02/09/2016 00:00:00;963,268847205605 05/09/2016 00:00:00;977,932886434820 06/09/2016 00:00:00;981,598896242124 07/09/2016 00:00:00;980,707164126834 08/09/2016 00:00:00;984,521795953353 09/09/2016 00:00:00;979,666809992329 12/09/2016 00:00:00;953,261631245127 13/09/2016 00:00:00;965,002770763113 14/09/2016 00:00:00;960,395488167448 15/09/2016 00:00:00;957,670751148506 16/09/2016 00:00:00;955,342339514137 19/09/2016 00:00:00;952,865305860554 20/09/2016 00:00:00;957,175344417789 21/09/2016 00:00:00;962,971603167175 22/09/2016 00:00:00;974,316417300588 23/09/2016 00:00:00;974,019173262158 26/09/2016 00:00:00;957,769832494649 27/09/2016 00:00:00;942,511305188574 28/09/2016 00:00:00;957,967995186936 29/09/2016 00:00:00;963,268847205604 30/09/2016 00:00:00;944,393850765297 04/10/2016 00:00:00;969,560512685707 05/10/2016 00:00:00;967,182560378266 06/10/2016 00:00:00;969,263268647277 07/10/2016 00:00:00;968,767861916560 10/10/2016 00:00:00;967,479804416696 11/10/2016 00:00:00;976,050340858096 12/10/2016 00:00:00;972,334790377720 13/10/2016 00:00:00;957,670751148505 14/10/2016 00:00:00;972,929278454580 17/10/2016 00:00:00;968,520158551201 18/10/2016 00:00:00;977,536561050246 19/10/2016 00:00:00;976,644828934956 20/10/2016 00:00:00;984,819039991782 21/10/2016 00:00:00;986,503422876218 24/10/2016 00:00:00;994,380389894614 25/10/2016 00:00:00;989,921729318164 26/10/2016 00:00:00;978,973240569324 27/10/2016 00:00:00;982,441087684341 28/10/2016 00:00:00;982,143843645911 31/10/2016 00:00:00;980,013594703829 01/11/2016 00:00:00;982,639250376627 02/11/2016 00:00:00;960,246866148231 03/11/2016 00:00:00;958,760645956081 04/11/2016 00:00:00;945,285582880586 07/11/2016 00:00:00;962,278033744170 08/11/2016 00:00:00;964,309201340108 09/11/2016 00:00:00;960,890894898163 10/11/2016 00:00:00;992,993251048607 11/11/2016 00:00:00;981,747518261337 14/11/2016 00:00:00;991,354343780229 15/11/2016 00:00:00;986,751073219093 16/11/2016 00:00:00;988,202104156842 17/11/2016 00:00:00;982,548087054578 18/11/2016 00:00:00;985,800397777119 21/11/2016 00:00:00;986,550931020783 22/11/2016 00:00:00;992,054841474315 23/11/2016 00:00:00;983,748940244439 24/11/2016 00:00:00;984,149224641060 25/11/2016 00:00:00;984,799686785568 28/11/2016 00:00:00;978,745385286683 29/11/2016 00:00:00;976,393714456537 30/11/2016 00:00:00;978,895491935415 01/12/2016 00:00:00;976,443750006115 02/12/2016 00:00:00;965,285822450319 05/12/2016 00:00:00;982,448015955422 06/12/2016 00:00:00;986,450859921627 07/12/2016 00:00:00;1008,766715033219 08/12/2016 00:00:00;1017,522936209293 09/12/2016 00:00:00;1030,081859153261 12/12/2016 00:00:00;1028,931041512977 13/12/2016 00:00:00;1037,787333788205 14/12/2016 00:00:00;1033,484276524535 15/12/2016 00:00:00;1040,038933519195 16/12/2016 00:00:00;1049,195439091889 19/12/2016 00:00:00;1049,495652389354 20/12/2016 00:00:00;1050,346256732173 21/12/2016 00:00:00;1054,499207347110 22/12/2016 00:00:00;1054,549242896688 23/12/2016 00:00:00;1054,849456194153 27/12/2016 00:00:00;1055,249740590774 28/12/2016 00:00:00;1056,000273834437 29/12/2016 00:00:00;1053,198283058094 30/12/2016 00:00:00;1049,945972335552 02/01/2017 00:00:00;1064,656423911355 03/01/2017 00:00:00;1068,058841282629 04/01/2017 00:00:00;1064,306175064312 05/01/2017 00:00:00;1069,159623373335 06/01/2017 00:00:00;1065,857277101216 09/01/2017 00:00:00;1061,554219837546 10/01/2017 00:00:00;1064,306175064312 11/01/2017 00:00:00;1068,509161228827 12/01/2017 00:00:00;1066,007383749949 13/01/2017 00:00:00;1065,757206002061 16/01/2017 00:00:00;1063,655712919803 17/01/2017 00:00:00;1056,000273834436 18/01/2017 00:00:00;1063,555641820648 19/01/2017 00:00:00;1065,907312650794 20/01/2017 00:00:00;1071,761471951368 23/01/2017 00:00:00;1067,608521336431 24/01/2017 00:00:00;1067,508450237275 25/01/2017 00:00:00;1082,519115110544 26/01/2017 00:00:00;1094,427575910003 27/01/2017 00:00:00;1089,624163150557 30/01/2017 00:00:00;1081,718546317303 31/01/2017 00:00:00;1080,217479829976 01/02/2017 00:00:00;1073,212502889117 02/02/2017 00:00:00;1073,812929484048 03/02/2017 00:00:00;1073,462680637005 06/02/2017 00:00:00;1073,562751736160 07/02/2017 00:00:00;1063,705748469380 08/02/2017 00:00:00;1064,956637208819 09/02/2017 00:00:00;1063,555641820647 10/02/2017 00:00:00;1071,311152005169 13/02/2017 00:00:00;1078,166022297295 14/02/2017 00:00:00;1084,420465994491 15/02/2017 00:00:00;1086,221745779283 16/02/2017 00:00:00;1084,420465994490 17/02/2017 00:00:00;1078,916555540959 20/02/2017 00:00:00;1088,323238861540 21/02/2017 00:00:00;1092,976544972253 22/02/2017 00:00:00;1100,481877408887 23/02/2017 00:00:00;1099,381095318181 24/02/2017 00:00:00;1085,371141436464 27/02/2017 00:00:00;1083,419755002939 28/02/2017 00:00:00;1083,569861651671 01/03/2017 00:00:00;1100,782090706353 02/03/2017 00:00:00;1107,236676601858 03/03/2017 00:00:00;1103,834259230584 06/03/2017 00:00:00;1098,530490975362 07/03/2017 00:00:00;1097,829993281276 08/03/2017 00:00:00;1100,031557462689 09/03/2017 00:00:00;1094,627718108312 10/03/2017 00:00:00;1107,186641052280 13/03/2017 00:00:00;1100,631984057619 14/03/2017 00:00:00;1102,032979445791 15/03/2017 00:00:00;1102,683441590299 16/03/2017 00:00:00;1114,091546893983 17/03/2017 00:00:00;1112,040089361303 20/03/2017 00:00:00;1107,136605502702 21/03/2017 00:00:00;1107,837103196788 22/03/2017 00:00:00;1089,674198700133 23/03/2017 00:00:00;1096,629140091414 24/03/2017 00:00:00;1101,232410652550 27/03/2017 00:00:00;1096,979388938457 28/03/2017 00:00:00;1106,436107808616 29/03/2017 00:00:00;1117,744142013145 30/03/2017 00:00:00;1118,344568608075 31/03/2017 00:00:00;1121,246630483574 03/04/2017 00:00:00;1130,503207155423 04/04/2017 00:00:00;1119,745563996247 05/04/2017 00:00:00;1120,546132789488 06/04/2017 00:00:00;1112,940729253698 07/04/2017 00:00:00;1114,591902389758 10/04/2017 00:00:00;1115,992897777930 11/04/2017 00:00:00;1115,992897777930 12/04/2017 00:00:00;1115,692684480464 13/04/2017 00:00:00;1108,987920837071 18/04/2017 00:00:00;1101,032268454239 19/04/2017 00:00:00;1103,133761536496 20/04/2017 00:00:00;1103,684152581849 21/04/2017 00:00:00;1105,635539015374 24/04/2017 00:00:00;1135,857010960221 25/04/2017 00:00:00;1141,310885864175 26/04/2017 00:00:00;1143,612521144743 27/04/2017 00:00:00;1142,561774603614 28/04/2017 00:00:00;1145,013516532915 02/05/2017 00:00:00;1145,463836479113 03/05/2017 00:00:00;1147,215080714327 04/05/2017 00:00:00;1157,572439476882 05/05/2017 00:00:00;1159,123541513787 08/05/2017 00:00:00;1166,128518454645 09/05/2017 00:00:00;1175,635272874382 10/05/2017 00:00:00;1173,833993089590 11/05/2017 00:00:00;1175,234988477761 12/05/2017 00:00:00;1172,833282098038 15/05/2017 00:00:00;1175,134917378606 16/05/2017 00:00:00;1180,538756732983 17/05/2017 00:00:00;1176,786090514666 18/05/2017 00:00:00;1148,916289399964 19/05/2017 00:00:00;1165,428020760559 22/05/2017 00:00:00;1163,326527678301 23/05/2017 00:00:00;1169,180686978876 24/05/2017 00:00:00;1170,131362420850 26/05/2017 00:00:00;1165,578127409291 29/05/2017 00:00:00;1169,631006925074 30/05/2017 00:00:00;1170,231433520005 31/05/2017 00:00:00;1167,279336094928 01/06/2017 00:00:00;1172,382962151840 02/06/2017 00:00:00;1189,695262305676 06/06/2017 00:00:00;1179,237832443965 07/06/2017 00:00:00;1173,683886440856 08/06/2017 00:00:00;1173,934064188744 09/06/2017 00:00:00;1177,686730407061 12/06/2017 00:00:00;1169,881184672961 13/06/2017 00:00:00;1179,187796894388 14/06/2017 00:00:00;1184,741742897497 16/06/2017 00:00:00;1174,434419684519 19/06/2017 00:00:00;1181,539467724533 20/06/2017 00:00:00;1190,295688900606 21/06/2017 00:00:00;1171,832571106486 22/06/2017 00:00:00;1174,834704081139 23/06/2017 00:00:00;1171,282180061132 26/06/2017 00:00:00;1181,189218877490 27/06/2017 00:00:00;1172,182819953528 28/06/2017 00:00:00;1161,875496740551 29/06/2017 00:00:00;1166,378696202531 30/06/2017 00:00:00;1151,468102428418 03/07/2017 00:00:00;1152,668955618279 04/07/2017 00:00:00;1155,921266340821 05/07/2017 00:00:00;1154,620342051804 06/07/2017 00:00:00;1148,716147201652 07/07/2017 00:00:00;1145,864120875731 10/07/2017 00:00:00;1153,869808808140 11/07/2017 00:00:00;1157,722546125613 12/07/2017 00:00:00;1162,826172182524 13/07/2017 00:00:00;1173,833993089587 14/07/2017 00:00:00;1174,134206387053 17/07/2017 00:00:00;1171,132073412399 18/07/2017 00:00:00;1165,127807463091 19/07/2017 00:00:00;1159,023470414629 20/07/2017 00:00:00;1162,275781137170 21/07/2017 00:00:00;1153,569595510675 24/07/2017 00:00:00;1133,105055733452 25/07/2017 00:00:00;1142,861987901076 26/07/2017 00:00:00;1148,716147201651 27/07/2017 00:00:00;1143,262272297697 28/07/2017 00:00:00;1130,903491552039 31/07/2017 00:00:00;1135,206548815709 01/08/2017 00:00:00;1134,606122220778 02/08/2017 00:00:00;1140,860565917973 03/08/2017 00:00:00;1135,756939861062 04/08/2017 00:00:00;1136,557508654303 07/08/2017 00:00:00;1144,313018838825 08/08/2017 00:00:00;1145,864120875729 09/08/2017 00:00:00;1132,804842435986 10/08/2017 00:00:00;1126,900647585834 11/08/2017 00:00:00;1114,291689092288 14/08/2017 00:00:00;1133,855588977114 15/08/2017 00:00:00;1136,757650852613 16/08/2017 00:00:00;1147,165045164746 17/08/2017 00:00:00;1142,861987901075 18/08/2017 00:00:00;1129,752673911754 21/08/2017 00:00:00;1129,102211767246 22/08/2017 00:00:00;1133,555375679649 23/08/2017 00:00:00;1140,610388170085 24/08/2017 00:00:00;1139,059286133180 25/08/2017 00:00:00;1140,560352620507 28/08/2017 00:00:00;1129,902780560487 29/08/2017 00:00:00;1112,890693704116 30/08/2017 00:00:00;1119,045066302156 31/08/2017 00:00:00;1128,501785172315 01/09/2017 00:00:00;1135,256584365285 04/09/2017 00:00:00;1130,803420452882 05/09/2017 00:00:00;1139,909890475998 06/09/2017 00:00:00;1132,954949084717 07/09/2017 00:00:00;1148,916289399959 08/09/2017 00:00:00;1145,563907578263 11/09/2017 00:00:00;1158,272937170963 12/09/2017 00:00:00;1169,430864726759 13/09/2017 00:00:00;1167,879762689855 14/09/2017 00:00:00;1166,428731752106 15/09/2017 00:00:00;1166,678909499993 18/09/2017 00:00:00;1172,583104350145 19/09/2017 00:00:00;1171,432286709861 20/09/2017 00:00:00;1169,731078024224 21/09/2017 00:00:00;1174,934775180291 22/09/2017 00:00:00;1178,387228101142 25/09/2017 00:00:00;1178,937619146495 26/09/2017 00:00:00;1179,488010191848 27/09/2017 00:00:00;1184,691707347915 28/09/2017 00:00:00;1189,445084557783 29/09/2017 00:00:00;1193,197750776100 02/10/2017 00:00:00;1202,354256348794 04/10/2017 00:00:00;1205,756673720068 05/10/2017 00:00:00;1206,006851467956 06/10/2017 00:00:00;1210,760228677824 09/10/2017 00:00:00;1206,307064765421 10/10/2017 00:00:00;1204,655891629361 11/10/2017 00:00:00;1206,507206963731 12/10/2017 00:00:00;1207,908202351903 13/10/2017 00:00:00;1210,960370876134 16/10/2017 00:00:00;1213,512183904589 17/10/2017 00:00:00;1211,911046318107 18/10/2017 00:00:00;1218,966058808543 19/10/2017 00:00:00;1209,309197740074 20/10/2017 00:00:00;1213,762361652477 23/10/2017 00:00:00;1214,863143743183 24/10/2017 00:00:00;1213,812397202054 25/10/2017 00:00:00;1213,512183904589 26/10/2017 00:00:00;1209,459304388806 27/10/2017 00:00:00;1227,422066687151 30/10/2017 00:00:00;1228,372742129124 01/11/2017 00:00:00;1246,535646625779 02/11/2017 00:00:00;1244,434153543521 03/11/2017 00:00:00;1250,038135096208 06/11/2017 00:00:00;1247,036002121554 07/11/2017 00:00:00;1250,088170645786 08/11/2017 00:00:00;1236,628607809422 09/11/2017 00:00:00;1235,427754619560 10/11/2017 00:00:00;1219,566485403473 13/11/2017 00:00:00;1212,857810469291 14/11/2017 00:00:00;1215,783398034573 15/11/2017 00:00:00;1196,111343716294 16/11/2017 00:00:00;1217,145309487377 17/11/2017 00:00:00;1217,700162301482 20/11/2017 00:00:00;1216,439133178516 21/11/2017 00:00:00;1226,527366162248 22/11/2017 00:00:00;1227,283983636028 23/11/2017 00:00:00;1222,845161123186 24/11/2017 00:00:00;1223,702660926803 27/11/2017 00:00:00;1226,275160337655 28/11/2017 00:00:00;1220,777073361520 29/11/2017 00:00:00;1232,328100127895 30/11/2017 00:00:00;1228,595453923913 01/12/2017 00:00:00;1203,879283113768 04/12/2017 00:00:00;1221,079720351032 05/12/2017 00:00:00;1214,169280757175 06/12/2017 00:00:00;1210,537516883031 07/12/2017 00:00:00;1220,676191031683 08/12/2017 00:00:00;1235,657217012526 11/12/2017 00:00:00;1231,874129643626 12/12/2017 00:00:00;1228,645895088832 13/12/2017 00:00:00;1232,782070612162 14/12/2017 00:00:00;1227,233542471109 15/12/2017 00:00:00;1225,619425193711 18/12/2017 00:00:00;1246,199420480527 19/12/2017 00:00:00;1249,528537365158 20/12/2017 00:00:00;1243,172950585407 21/12/2017 00:00:00;1233,488246921023 22/12/2017 00:00:00;1235,102364198420 27/12/2017 00:00:00;1235,455452352851 28/12/2017 00:00:00;1233,236041096430 29/12/2017 00:00:00;1226,426483832410 02/01/2018 00:00:00;1216,792221332945 03/01/2018 00:00:00;1229,705159552123 04/01/2018 00:00:00;1242,567656606382 05/01/2018 00:00:00;1260,070740833159 08/01/2018 00:00:00;1263,853828202059 09/01/2018 00:00:00;1265,770592468968 10/01/2018 00:00:00;1254,875300846536 11/01/2018 00:00:00;1255,379712495723 12/01/2018 00:00:00;1253,816036383244 15/01/2018 00:00:00;1250,083390179263 16/01/2018 00:00:00;1262,693681408929 17/01/2018 00:00:00;1250,739125323205 18/01/2018 00:00:00;1253,008977744545 19/01/2018 00:00:00;1267,233386251609 22/01/2018 00:00:00;1268,141327220144 23/01/2018 00:00:00;1279,490589326844 24/01/2018 00:00:00;1280,297647965542 25/01/2018 00:00:00;1266,476768777828 26/01/2018 00:00:00;1261,432652285962 29/01/2018 00:00:00;1262,643240244010 30/01/2018 00:00:00;1255,531035990478 31/01/2018 00:00:00;1248,267508242190 01/02/2018 00:00:00;1250,537360663530 02/02/2018 00:00:00;1217,246191817212 05/02/2018 00:00:00;1201,407666032751 06/02/2018 00:00:00;1179,516200458050 07/02/2018 00:00:00;1179,717965117725 08/02/2018 00:00:00;1179,062229973782 09/02/2018 00:00:00;1158,633558181723 12/02/2018 00:00:00;1168,520026505781 13/02/2018 00:00:00;1163,879439333264 14/02/2018 00:00:00;1167,057232723140 15/02/2018 00:00:00;1184,308111125323 16/02/2018 00:00:00;1180,373700261667 19/02/2018 00:00:00;1185,670022578127 20/02/2018 00:00:00;1181,079876570528 21/02/2018 00:00:00;1181,886935209227 22/02/2018 00:00:00;1179,263994633456 23/02/2018 00:00:00;1182,340905693495 26/02/2018 00:00:00;1191,218550719180 27/02/2018 00:00:00;1190,966344894586 28/02/2018 00:00:00;1189,251345287352 01/03/2018 00:00:00;1170,335908442852 02/03/2018 00:00:00;1140,323415316247 05/03/2018 00:00:00;1147,738266559291 06/03/2018 00:00:00;1167,208556217895 07/03/2018 00:00:00;1153,942529844286 08/03/2018 00:00:00;1162,315763220784 09/03/2018 00:00:00;1175,430466099637 12/03/2018 00:00:00;1186,325757722069 13/03/2018 00:00:00;1185,922228402719 14/03/2018 00:00:00;1167,712967867081 15/03/2018 00:00:00;1167,965173691675 16/03/2018 00:00:00;1179,970170942317 19/03/2018 00:00:00;1170,335908442852 20/03/2018 00:00:00;1167,208556217894 21/03/2018 00:00:00;1172,000466885167 22/03/2018 00:00:00;1155,405323626927 23/03/2018 00:00:00;1132,303270094178 26/03/2018 00:00:00;1137,902239400150 27/03/2018 00:00:00;1142,593267737586 29/03/2018 00:00:00;1138,305768719499 03/04/2018 00:00:00;1125,090183510809 04/04/2018 00:00:00;1116,817832464148 05/04/2018 00:00:00;1146,729443260916 06/04/2018 00:00:00;1152,126647907213 09/04/2018 00:00:00;1159,440616820419 10/04/2018 00:00:00;1164,282968652611 11/04/2018 00:00:00;1166,552821073951 12/04/2018 00:00:00;1160,499881283711 13/04/2018 00:00:00;1178,759582984267 16/04/2018 00:00:00;1174,926054450449 17/04/2018 00:00:00;1176,842818717358 18/04/2018 00:00:00;1183,904581805971 19/04/2018 00:00:00;1184,207228795483 20/04/2018 00:00:00;1182,794876177760 23/04/2018 00:00:00;1174,825172120611 24/04/2018 00:00:00;1181,735611714468 25/04/2018 00:00:00;1157,069882069241 26/04/2018 00:00:00;1166,704144568706 27/04/2018 00:00:00;1177,498553861300 30/04/2018 00:00:00;1180,222376766908 02/05/2018 00:00:00;1194,345902944134 03/05/2018 00:00:00;1194,396344109053 04/05/2018 00:00:00;1191,420315378851 07/05/2018 00:00:00;1200,852813218642 08/05/2018 00:00:00;1202,668695155713 09/05/2018 00:00:00;1208,166782131848 11/05/2018 00:00:00;1207,712811647580 14/05/2018 00:00:00;1208,217223296766 15/05/2018 00:00:00;1209,528693584652 16/05/2018 00:00:00;1211,495899016479 17/05/2018 00:00:00;1216,842662497858 18/05/2018 00:00:00;1223,803543256633 22/05/2018 00:00:00;1220,474426372001 23/05/2018 00:00:00;1207,006635338718 24/05/2018 00:00:00;1208,015458637091 25/05/2018 00:00:00;1207,662370482660 28/05/2018 00:00:00;1200,802372053722 29/05/2018 00:00:00;1176,540171727844 30/05/2018 00:00:00;1181,533847054792 01/06/2018 00:00:00;1184,509875784993 04/06/2018 00:00:00;1184,711640444668 05/06/2018 00:00:00;1196,212226046123 06/06/2018 00:00:00;1193,337079645759 07/06/2018 00:00:00;1194,345902944133 08/06/2018 00:00:00;1177,296789201624 11/06/2018 00:00:00;1191,622080038525 12/06/2018 00:00:00;1191,117668389338 13/06/2018 00:00:00;1196,767078860228 14/06/2018 00:00:00;1195,203402747750 15/06/2018 00:00:00;1214,017957262411 18/06/2018 00:00:00;1195,506049737261 19/06/2018 00:00:00;1175,380024934714 20/06/2018 00:00:00;1184,055905300724 21/06/2018 00:00:00;1168,015614856589 22/06/2018 00:00:00;1167,158115052972 25/06/2018 00:00:00;1155,405323626923 26/06/2018 00:00:00;1143,349885211362 27/06/2018 00:00:00;1135,279298824376 28/06/2018 00:00:00;1136,086357463074 29/06/2018 00:00:00;1136,035916298156 02/07/2018 00:00:00;1129,529006023648 03/07/2018 00:00:00;1142,189738418233 04/07/2018 00:00:00;1137,095180761448 05/07/2018 00:00:00;1149,705471991113 06/07/2018 00:00:00;1151,420471598348 09/07/2018 00:00:00;1156,918558574482 10/07/2018 00:00:00;1159,743263809927 11/07/2018 00:00:00;1147,738266559285 12/07/2018 00:00:00;1149,503707331439 13/07/2018 00:00:00;1153,539000524932 16/07/2018 00:00:00;1157,876940707937 17/07/2018 00:00:00;1158,986646336147 18/07/2018 00:00:00;1175,934877748818 19/07/2018 00:00:00;1173,614584162560 20/07/2018 00:00:00;1173,816348822234 23/07/2018 00:00:00;1160,953851767975 24/07/2018 00:00:00;1178,557818324589 25/07/2018 00:00:00;1171,294290576301 26/07/2018 00:00:00;1181,685170549546 27/07/2018 00:00:00;1192,076050522790 30/07/2018 00:00:00;1188,847815967996 31/07/2018 00:00:00;1184,862963939421 01/08/2018 00:00:00;1184,156787630560 02/08/2018 00:00:00;1166,805026898539 03/08/2018 00:00:00;1177,397671531459 06/08/2018 00:00:00;1181,130317735440 07/08/2018 00:00:00;1186,224875392225 08/08/2018 00:00:00;1181,685170549545 09/08/2018 00:00:00;1178,154289005239 10/08/2018 00:00:00;1162,366204385697 13/08/2018 00:00:00;1149,251501506844 14/08/2018 00:00:00;1151,521353928184 15/08/2018 00:00:00;1145,468414137944 16/08/2018 00:00:00;1133,665181546977 17/08/2018 00:00:00;1130,790035146613 20/08/2018 00:00:00;1145,317090643188 21/08/2018 00:00:00;1149,957677815705 22/08/2018 00:00:00;1148,040913548796 23/08/2018 00:00:00;1149,201060341925 24/08/2018 00:00:00;1152,429294896719 27/08/2018 00:00:00;1160,197234294193 28/08/2018 00:00:00;1166,754585733620 29/08/2018 00:00:00;1162,265322055858 30/08/2018 00:00:00;1155,707970616432 31/08/2018 00:00:00;1148,747089857656 03/09/2018 00:00:00;1145,569296467780 04/09/2018 00:00:00;1138,911062698517 05/09/2018 00:00:00;1127,511359426899 06/09/2018 00:00:00;1120,146949348774 07/09/2018 00:00:00;1108,141952098131 10/09/2018 00:00:00;1112,984303930323 11/09/2018 00:00:00;1111,521510147682 12/09/2018 00:00:00;1114,396656548046 13/09/2018 00:00:00;1120,197390513692 14/09/2018 00:00:00;1122,669007594706 17/09/2018 00:00:00;1120,449596338285 18/09/2018 00:00:00;1126,351212633769 19/09/2018 00:00:00;1129,428123693807 20/09/2018 00:00:00;1135,733269308640 21/09/2018 00:00:00;1145,771061127454 24/09/2018 00:00:00;1140,525179975913 25/09/2018 00:00:00;1141,231356284774 26/09/2018 00:00:00;1137,296945421118 27/09/2018 00:00:00;1135,077534164697 28/09/2018 00:00:00;1137,196063091281 01/10/2018 00:00:00;1136,742092607013 02/10/2018 00:00:00;1131,647534950228 04/10/2018 00:00:00;1127,006947777711 05/10/2018 00:00:00;1111,925039467030 08/10/2018 00:00:00;1094,169749415660 09/10/2018 00:00:00;1095,128131549115 10/10/2018 00:00:00;1073,741077623601 11/10/2018 00:00:00;1062,391815516902 12/10/2018 00:00:00;1061,231668723772 15/10/2018 00:00:00;1069,352696275677 16/10/2018 00:00:00;1085,695633709324 17/10/2018 00:00:00;1081,155928866645 18/10/2018 00:00:00;1071,319901707505 19/10/2018 00:00:00;1062,946668331007 22/10/2018 00:00:00;1058,608728148002 23/10/2018 00:00:00;1035,304909955579 24/10/2018 00:00:00;1026,023735610544 25/10/2018 00:00:00;1034,548292481799 26/10/2018 00:00:00;1026,477706094812 29/10/2018 00:00:00;1040,500349942201 30/10/2018 00:00:00;1037,524321212000 31/10/2018 00:00:00;1054,573434954508 02/11/2018 00:00:00;1069,100490451083 05/11/2018 00:00:00;1063,501521145111 06/11/2018 00:00:00;1061,635198043121 07/11/2018 00:00:00;1072,480048500634 08/11/2018 00:00:00;1066,275785215638 09/11/2018 00:00:00;1061,786521537877 12/11/2018 00:00:00;1042,366673044191 13/11/2018 00:00:00;1051,698288554144 14/11/2018 00:00:00;1045,494025269148 15/11/2018 00:00:00;1035,960645099520 16/11/2018 00:00:00;1034,094321997530 19/11/2018 00:00:00;1024,409618333146 20/11/2018 00:00:00;1007,764033909987 21/11/2018 00:00:00;1021,534471932782 22/11/2018 00:00:00;1013,816973700227 23/11/2018 00:00:00;1016,389473111079 26/11/2018 00:00:00;1031,067852102410 27/11/2018 00:00:00;1027,032558908917 28/11/2018 00:00:00;1029,050205505663 29/11/2018 00:00:00;1028,697117351232 30/11/2018 00:00:00;1020,374325139653 03/12/2018 00:00:00;1039,693291303501 04/12/2018 00:00:00;1023,199030375098 05/12/2018 00:00:00;1010,840944970025 06/12/2018 00:00:00;976,742717485008 07/12/2018 00:00:00;972,707424291515 10/12/2018 00:00:00;953,085811138155 11/12/2018 00:00:00;966,099631687170 12/12/2018 00:00:00;984,006245233296 13/12/2018 00:00:00;980,778010678501 14/12/2018 00:00:00;974,472865063668 17/12/2018 00:00:00;963,829779265830 18/12/2018 00:00:00;961,257279854978 19/12/2018 00:00:00;961,812132669083 20/12/2018 00:00:00;946,175371544297 21/12/2018 00:00:00;949,605370758767 27/12/2018 00:00:00;928,974934307033 28/12/2018 00:00:00;943,048019319340 02/01/2019 00:00:00;944,611695431819 03/01/2019 00:00:00;929,882875275569 04/01/2019 00:00:00;962,619191307782 07/01/2019 00:00:00;964,535955574691 08/01/2019 00:00:00;972,858747786270 09/01/2019 00:00:00;982,997421934922 10/01/2019 00:00:00;983,098304264759 11/01/2019 00:00:00;978,306393597486 14/01/2019 00:00:00;976,389629330577 15/01/2019 00:00:00;978,155070102730 16/01/2019 00:00:00;984,107127563132 17/01/2019 00:00:00;981,383304657524 18/01/2019 00:00:00;1006,755210611612 21/01/2019 00:00:00;1003,123446737468 22/01/2019 00:00:00;998,785506554463 23/01/2019 00:00:00;1000,096976842348 24/01/2019 00:00:00;1006,906534106368 25/01/2019 00:00:00;1022,089324746885 28/01/2019 00:00:00;1013,514326710713 29/01/2019 00:00:00;1012,152415257909 30/01/2019 00:00:00;1011,244474289373 31/01/2019 00:00:00;1008,419769053927 01/02/2019 00:00:00;1010,134768661162 04/02/2019 00:00:00;1009,479033517219 05/02/2019 00:00:00;1025,115794642005 06/02/2019 00:00:00;1022,997265715421 07/02/2019 00:00:00;991,017567156988 08/02/2019 00:00:00;978,760364081753 11/02/2019 00:00:00;987,436244447763 12/02/2019 00:00:00;997,726242091170 13/02/2019 00:00:00;1002,770358583037 14/02/2019 00:00:00;998,684624224625 15/02/2019 00:00:00;1016,893884760262 18/02/2019 00:00:00;1017,852266893717 19/02/2019 00:00:00;1018,054031553392 20/02/2019 00:00:00;1027,789176382694 21/02/2019 00:00:00;1027,738735217775 22/02/2019 00:00:00;1028,797999681067 25/02/2019 00:00:00;1032,934175204397 26/02/2019 00:00:00;1034,598733646713 27/02/2019 00:00:00;1033,388145688665 28/02/2019 00:00:00;1036,767703738216 01/03/2019 00:00:00;1046,099319248168 05/03/2019 00:00:00;1047,612554195728 06/03/2019 00:00:00;1043,829466826828 07/03/2019 00:00:00;1031,723587246349 08/03/2019 00:00:00;1022,644177560989 11/03/2019 00:00:00;1030,714763947976 12/03/2019 00:00:00;1029,352852495172 13/03/2019 00:00:00;1034,951821801143 14/03/2019 00:00:00;1038,129615191019 15/03/2019 00:00:00;1043,829466826828 18/03/2019 00:00:00;1045,393142939307 19/03/2019 00:00:00;1055,229170098446 20/03/2019 00:00:00;1039,541967808741 21/03/2019 00:00:00;1032,681969379803 22/03/2019 00:00:00;1014,573591174003 25/03/2019 00:00:00;1008,823298373275 26/03/2019 00:00:00;1015,078002823189 27/03/2019 00:00:00;1015,834620296969 28/03/2019 00:00:00;1012,051532928069 29/03/2019 00:00:00;1020,374325139649 01/04/2019 00:00:00;1035,355351120492 02/04/2019 00:00:00;1041,458732075650 03/04/2019 00:00:00;1058,709610477833 04/04/2019 00:00:00;1060,575933579824 05/04/2019 00:00:00;1062,442256681814 08/04/2019 00:00:00;1059,062698632264 09/04/2019 00:00:00;1048,570936329182 10/04/2019 00:00:00;1050,992112245277 11/04/2019 00:00:00;1056,591081551249 12/04/2019 00:00:00;1065,317403082178 15/04/2019 00:00:00;1072,126960346197 16/04/2019 00:00:00;1079,188723434810 17/04/2019 00:00:00;1084,787692740782 18/04/2019 00:00:00;1086,603574677853 23/04/2019 00:00:00;1087,208868656877 24/04/2019 00:00:00;1089,276956418543 25/04/2019 00:00:00;1085,846957204073 26/04/2019 00:00:00;1088,772544769356 29/04/2019 00:00:00;1092,454749808418 30/04/2019 00:00:00;1093,413131941873 02/05/2019 00:00:00;1094,573278735002 03/05/2019 00:00:00;1095,229013878945 06/05/2019 00:00:00;1079,693135083996 07/05/2019 00:00:00;1064,258138618885 08/05/2019 00:00:00;1068,646519966809 09/05/2019 00:00:00;1050,891229915439 10/05/2019 00:00:00;1055,178728933525 13/05/2019 00:00:00;1034,850939471304 14/05/2019 00:00:00;1044,888731290118 15/05/2019 00:00:00;1049,932847781984 16/05/2019 00:00:00;1065,418285412014 17/05/2019 00:00:00;1057,045052035516 20/05/2019 00:00:00;1038,331379850691 21/05/2019 00:00:00;1046,805495557027 22/05/2019 00:00:00;1044,535643135687 23/05/2019 00:00:00;1023,602559694441 24/05/2019 00:00:00;1025,670647456106 27/05/2019 00:00:00;1029,705940649599 28/05/2019 00:00:00;1028,898882010901 29/05/2019 00:00:00;1014,523150009082 31/05/2019 00:00:00;1007,007416436201 03/06/2019 00:00:00;1007,511828085387 04/06/2019 00:00:00;1023,249471540010 05/06/2019 00:00:00;1021,837118922288 06/06/2019 00:00:00;1014,775355833675 07/06/2019 00:00:00;1021,181383778345 11/06/2019 00:00:00;1033,589910348336 12/06/2019 00:00:00;1029,201529000412 13/06/2019 00:00:00;1032,984616369312 14/06/2019 00:00:00;1023,703442024278 17/06/2019 00:00:00;1020,021236985215 18/06/2019 00:00:00;1038,280938685772 19/06/2019 00:00:00;1038,785350334958 21/06/2019 00:00:00;1041,761379065159 24/06/2019 00:00:00;1038,180056355934 25/06/2019 00:00:00;1033,993439667685 26/06/2019 00:00:00;1034,750057141465 27/06/2019 00:00:00;1041,458732075647 28/06/2019 00:00:00;1050,134612441657 01/07/2019 00:00:00;1058,608728147993 02/07/2019 00:00:00;1057,902551839131 03/07/2019 00:00:00;1068,696961131725 04/07/2019 00:00:00;1069,756225595017 05/07/2019 00:00:00;1063,652844639859 08/07/2019 00:00:00;1062,492697846729 09/07/2019 00:00:00;1058,608728147992 10/07/2019 00:00:00;1054,623876119418 11/07/2019 00:00:00;1050,588582925925 12/07/2019 00:00:00;1049,024906813446 15/07/2019 00:00:00;1054,018582140394 16/07/2019 00:00:00;1055,481375923035 17/07/2019 00:00:00;1049,377994967877 18/07/2019 00:00:00;1037,927850531340 19/07/2019 00:00:00;1039,592408973656 22/07/2019 00:00:00;1040,954320426460 23/07/2019 00:00:00;1051,496523894460 24/07/2019 00:00:00;1056,036228737140 25/07/2019 00:00:00;1044,636525465522 26/07/2019 00:00:00;1051,446082729542 29/07/2019 00:00:00;1051,042553410192 30/07/2019 00:00:00;1031,320057926995 31/07/2019 00:00:00;1036,919027232966 01/08/2019 00:00:00;1045,292260609464 02/08/2019 00:00:00;1017,902708058630 05/08/2019 00:00:00;996,515654133117 06/08/2019 00:00:00;991,421096476331 07/08/2019 00:00:00;996,767859957710 08/08/2019 00:00:00;1010,840944970017 09/08/2019 00:00:00;996,919183452466 12/08/2019 00:00:00;994,851095690800 13/08/2019 00:00:00;999,945653347585 14/08/2019 00:00:00;977,600217288617 15/08/2019 00:00:00;970,588895364923 16/08/2019 00:00:00;983,451392419182 19/08/2019 00:00:00;996,061683648848 20/08/2019 00:00:00;989,353008714666 21/08/2019 00:00:00;1003,880064211241 22/08/2019 00:00:00;995,708595494417 23/08/2019 00:00:00;986,225656489708 26/08/2019 00:00:00;988,747714735642 27/08/2019 00:00:00;995,960801319010 28/08/2019 00:00:00;991,017567156981 29/08/2019 00:00:00;1001,257123635470 30/08/2019 00:00:00;1010,437415650667 02/09/2019 00:00:00;1013,161238556274 03/09/2019 00:00:00;1008,369327889001 04/09/2019 00:00:00;1016,944325925174 05/09/2019 00:00:00;1023,955647848868 06/09/2019 00:00:00;1027,486529393175 09/09/2019 00:00:00;1026,225500270208 10/09/2019 00:00:00;1021,635354262610 11/09/2019 00:00:00;1028,697117351222 12/09/2019 00:00:00;1032,782851709634 13/09/2019 00:00:00;1034,396968987031 16/09/2019 00:00:00;1026,578588424638 17/09/2019 00:00:00;1029,655499484677 18/09/2019 00:00:00;1032,379322390285 19/09/2019 00:00:00;1038,634026840199 20/09/2019 00:00:00;1037,625203541825 23/09/2019 00:00:00;1027,587411723011 24/09/2019 00:00:00;1027,284764733499 25/09/2019 00:00:00;1019,567266500944 26/09/2019 00:00:00;1027,890058712523 27/09/2019 00:00:00;1032,833292874552 30/09/2019 00:00:00;1037,019909562801 01/10/2019 00:00:00;1026,729911919394 02/10/2019 00:00:00;999,895212182665 04/10/2019 00:00:00;1010,941827299852 07/10/2019 00:00:00;1015,632855637287 08/10/2019 00:00:00;999,643006358071 09/10/2019 00:00:00;1009,025063032942 10/10/2019 00:00:00;1010,134768661153 11/10/2019 00:00:00;1035,809321604753 14/10/2019 00:00:00;1034,497851316867 15/10/2019 00:00:00;1046,654172062265 16/10/2019 00:00:00;1048,621377494093 17/10/2019 00:00:00;1050,235494771490 18/10/2019 00:00:00;1048,318730504581 21/10/2019 00:00:00;1054,573434954495 22/10/2019 00:00:00;1057,095493200428 23/10/2019 00:00:00;1054,169905635146 24/10/2019 00:00:00;1060,374168920141 25/10/2019 00:00:00;1059,617551446361 28/10/2019 00:00:00;1065,317403082170 29/10/2019 00:00:00;1061,836962702782 30/10/2019 00:00:00;1065,115638422495 31/10/2019 00:00:00;1060,222845425385 04/11/2019 00:00:00;1079,188723434802 05/11/2019 00:00:00;1075,859606550171 06/11/2019 00:00:00;1079,289605764640 07/11/2019 00:00:00;1086,805339337520 08/11/2019 00:00:00;1080,197546733175 11/11/2019 00:00:00;1079,743576248907 12/11/2019 00:00:00;1082,416957989596 13/11/2019 00:00:00;1079,440929259395 14/11/2019 00:00:00;1080,500193722687 15/11/2019 00:00:00;1087,208868656869 18/11/2019 00:00:00;1085,128717291200 19/11/2019 00:00:00;1088,325047438448 20/11/2019 00:00:00;1082,794888929717 21/11/2019 00:00:00;1080,004441975770 22/11/2019 00:00:00;1081,171356156511 25/11/2019 00:00:00;1088,325047438448 26/11/2019 00:00:00;1091,724319182347 27/11/2019 00:00:00;1094,920649329595 28/11/2019 00:00:00;1094,362559938806 29/11/2019 00:00:00;1093,601528951365 02/12/2019 00:00:00;1072,597073698020 03/12/2019 00:00:00;1074,930902059502 04/12/2019 00:00:00;1087,158133257706 05/12/2019 00:00:00;1083,251507522180 06/12/2019 00:00:00;1091,369171388208 09/12/2019 00:00:00;1088,730930631749 10/12/2019 00:00:00;1086,397102270266 11/12/2019 00:00:00;1090,608140400767 12/12/2019 00:00:00;1094,819178531269 13/12/2019 00:00:00;1101,364045023254 16/12/2019 00:00:00;1113,540540822294 17/12/2019 00:00:00;1108,111853111889 18/12/2019 00:00:00;1103,647137985574 19/12/2019 00:00:00;1104,560375170502 20/12/2019 00:00:00;1113,185393028156 23/12/2019 00:00:00;1113,185393028156 27/12/2019 00:00:00;1116,533929372892 30/12/2019 00:00:00;1107,046409729472 02/01/2020 00:00:00;1119,527317923489 03/01/2020 00:00:00;1108,365530107702 06/01/2020 00:00:00;1099,892718447536 07/01/2020 00:00:00;1106,386849540357 08/01/2020 00:00:00;1112,627303637366 09/01/2020 00:00:00;1126,325861411287 10/01/2020 00:00:00;1125,209682629708 13/01/2020 00:00:00;1122,774383469900 14/01/2020 00:00:00;1124,905270234732 15/01/2020 00:00:00;1123,383208259852 16/01/2020 00:00:00;1124,245710045617 17/01/2020 00:00:00;1134,494260676477 20/01/2020 00:00:00;1138,451621811165 21/01/2020 00:00:00;1137,335443029586 22/01/2020 00:00:00;1135,458233260567 23/01/2020 00:00:00;1126,731744604588 24/01/2020 00:00:00;1141,546481160087 27/01/2020 00:00:00;1109,786121284256 28/01/2020 00:00:00;1117,142754162843 29/01/2020 00:00:00;1120,795702902555 30/01/2020 00:00:00;1104,306698174687 31/01/2020 00:00:00;1093,398587354713 03/02/2020 00:00:00;1100,501543237487 04/02/2020 00:00:00;1118,715551536885 05/02/2020 00:00:00;1130,790576537601 06/02/2020 00:00:00;1135,356762462241 07/02/2020 00:00:00;1129,369985361046 10/02/2020 00:00:00;1128,456748176118 11/02/2020 00:00:00;1141,242068765110 12/02/2020 00:00:00;1148,395760047047 13/02/2020 00:00:00;1149,156791034487 14/02/2020 00:00:00;1149,410468030300 17/02/2020 00:00:00;1151,845767190108 18/02/2020 00:00:00;1143,829574122406 19/02/2020 00:00:00;1154,788420341543 20/02/2020 00:00:00;1141,495745760923 21/02/2020 00:00:00;1134,443525277312 25/02/2020 00:00:00;1067,168385987611 26/02/2020 00:00:00;1063,008083256272 27/02/2020 00:00:00;1027,239626846589 28/02/2020 00:00:00;993,957204995877 02/03/2020 00:00:00;993,855734197552 03/03/2020 00:00:00;1010,496945122908 04/03/2020 00:00:00;1021,506526741207 05/03/2020 00:00:00;1009,786649534630 06/03/2020 00:00:00;974,373340919086 09/03/2020 00:00:00;900,248922742425 10/03/2020 00:00:00;893,805527048765 11/03/2020 00:00:00;883,607711817069 12/03/2020 00:00:00;776,911167377973 13/03/2020 00:00:00;779,042054142805 16/03/2020 00:00:00;737,794174623554 17/03/2020 00:00:00;741,345652564941 18/03/2020 00:00:00;698,271298675833 19/03/2020 00:00:00;720,341197311595 20/03/2020 00:00:00;748,955962439341 23/03/2020 00:00:00;735,714023257884 24/03/2020 00:00:00;806,286963493159 25/03/2020 00:00:00;820,949493851170 26/03/2020 00:00:00;833,836285238489 27/03/2020 00:00:00;804,308282925814 30/03/2020 00:00:00;818,818607086338 31/03/2020 00:00:00;831,198044482030 01/04/2020 00:00:00;804,156076728326 02/04/2020 00:00:00;805,931815699020 03/04/2020 00:00:00;798,321505824619 06/04/2020 00:00:00;836,981879986574 07/04/2020 00:00:00;852,963530722815 08/04/2020 00:00:00;855,043682088484 09/04/2020 00:00:00;873,562102782859 14/04/2020 00:00:00;886,499629569340 15/04/2020 00:00:00;861,131929988005 16/04/2020 00:00:00;864,987820324367 17/04/2020 00:00:00;884,520949001996 20/04/2020 00:00:00;891,167286292305 21/04/2020 00:00:00;865,140026521855 22/04/2020 00:00:00;876,809168329269 23/04/2020 00:00:00;882,745210031302 24/04/2020 00:00:00;872,598130198768 27/04/2020 00:00:00;892,131258876396 28/04/2020 00:00:00;898,929802364193 29/04/2020 00:00:00;917,498958457731 30/04/2020 00:00:00;901,212895326514 04/05/2020 00:00:00;874,729016963600 05/05/2020 00:00:00;897,813623582615 06/05/2020 00:00:00;892,638612868022 07/05/2020 00:00:00;907,960703415149 08/05/2020 00:00:00;915,571013289549 11/05/2020 00:00:00;913,237184928066 12/05/2020 00:00:00;915,723219487037 13/05/2020 00:00:00;897,915094380940 14/05/2020 00:00:00;880,056233875680 15/05/2020 00:00:00;889,746695115750 18/05/2020 00:00:00;926,935742701987 19/05/2020 00:00:00;929,066629466819 20/05/2020 00:00:00;939,721063290980 22/05/2020 00:00:00;934,190904782249 25/05/2020 00:00:00;956,768157409637 26/05/2020 00:00:00;964,733615078176 27/05/2020 00:00:00;967,067443439659 28/05/2020 00:00:00;978,432172852097 29/05/2020 00:00:00;967,524062032123 02/06/2020 00:00:00;993,297644806759 03/06/2020 00:00:00;1025,666829472543 04/06/2020 00:00:00;1023,028588716084 05/06/2020 00:00:00;1041,597744809621 08/06/2020 00:00:00;1035,661703107589 09/06/2020 00:00:00;1024,398444493476 10/06/2020 00:00:00;1020,339612560462 12/06/2020 00:00:00;982,186592390134 15/06/2020 00:00:00;980,461588818603 16/06/2020 00:00:00;1009,837384933789 17/06/2020 00:00:00;1017,041811614889 18/06/2020 00:00:00;1008,366058358072 19/06/2020 00:00:00;1013,693275270152 22/06/2020 00:00:00;1008,974883148024 23/06/2020 00:00:00;1027,544039241561 24/06/2020 00:00:00;998,472655521351 25/06/2020 00:00:00;1008,924147748861 26/06/2020 00:00:00;1004,459432622546 29/06/2020 00:00:00;1009,127089345512 30/06/2020 00:00:00;1016,331516026611 01/07/2020 00:00:00;1018,665344388094 02/07/2020 00:00:00;1042,003628002922 03/07/2020 00:00:00;1038,249208464884 06/07/2020 00:00:00;1053,013209621221 07/07/2020 00:00:00;1042,866129788687 08/07/2020 00:00:00;1035,712438506750 09/07/2020 00:00:00;1035,509496910100 10/07/2020 00:00:00;1042,612452792873 13/07/2020 00:00:00;1052,353649432106 14/07/2020 00:00:00;1041,344067813807 15/07/2020 00:00:00;1057,274983150885 16/07/2020 00:00:00;1054,180123801962 17/07/2020 00:00:00;1053,317622016197 20/07/2020 00:00:00;1065,544853214400 21/07/2020 00:00:00;1071,937513508897 22/07/2020 00:00:00;1072,597073698011 23/07/2020 00:00:00;1069,806626744064 24/07/2020 00:00:00;1045,555105944308 27/07/2020 00:00:00;1047,685992709140 28/07/2020 00:00:00;1048,041140503279 29/07/2020 00:00:00;1052,607326427919 30/07/2020 00:00:00;1019,020492182231 31/07/2020 00:00:00;1016,432986824935 03/08/2020 00:00:00;1039,060974851486 04/08/2020 00:00:00;1032,769785355315 05/08/2020 00:00:00;1038,249208464883 06/08/2020 00:00:00;1035,458761510936 07/08/2020 00:00:00;1046,113195335097 10/08/2020 00:00:00;1042,206569599571 11/08/2020 00:00:00;1056,311010566793 12/08/2020 00:00:00;1065,138970021098 13/08/2020 00:00:00;1062,754406260452 14/08/2020 00:00:00;1050,476439663086 17/08/2020 00:00:00;1057,021306155071 18/08/2020 00:00:00;1052,404384831268 19/08/2020 00:00:00;1057,376453949209 20/08/2020 00:00:00;1049,157319284857 21/08/2020 00:00:00;1045,808782940120 24/08/2020 00:00:00;1063,363231050404 25/08/2020 00:00:00;1063,972055840356 26/08/2020 00:00:00;1075,590462248608 27/08/2020 00:00:00;1064,936028424447 28/08/2020 00:00:00;1059,862488508180 31/08/2020 00:00:00;1055,549979579353 01/09/2020 00:00:00;1059,507340714041 02/09/2020 00:00:00;1078,786792395856 03/09/2020 00:00:00;1054,941154789400 04/09/2020 00:00:00;1034,393318128519 07/09/2020 00:00:00;1056,209539768467 08/09/2020 00:00:00;1045,453635145981 09/09/2020 00:00:00;1068,030887773369 10/09/2020 00:00:00;1064,276468235331 11/09/2020 00:00:00;1062,602200062963 14/09/2020 00:00:00;1062,602200062963 15/09/2020 00:00:00;1064,225732836169 16/09/2020 00:00:00;1068,030887773369 17/09/2020 00:00:00;1063,413966449566 18/09/2020 00:00:00;1061,841169075523 21/09/2020 00:00:00;1024,094032098496 22/09/2020 00:00:00;1029,624190607227 23/09/2020 00:00:00;1035,966115502561 24/09/2020 00:00:00;1031,755077372060 25/09/2020 00:00:00;1025,666829472539 28/09/2020 00:00:00;1050,070556469783 29/09/2020 00:00:00;1049,816879473970 30/09/2020 00:00:00;1045,605841343468 01/10/2020 00:00:00;1051,592618444663 02/10/2020 00:00:00;1049,258790083180 05/10/2020 00:00:00;1058,746309726600 06/10/2020 00:00:00;1057,325718550045 07/10/2020 00:00:00;1056,716893760093 08/10/2020 00:00:00;1063,515437247890 09/10/2020 00:00:00;1068,284564769181 12/10/2020 00:00:00;1076,452964034371 13/10/2020 00:00:00;1069,958832941549 14/10/2020 00:00:00;1072,444867500520 15/10/2020 00:00:00;1048,396288297414 16/10/2020 00:00:00;1061,435285882221 19/10/2020 00:00:00;1058,543368129948 20/10/2020 00:00:00;1047,736728108300 21/10/2020 00:00:00;1031,602871174570 22/10/2020 00:00:00;1031,146252582106 23/10/2020 00:00:00;1033,429345544426 26/10/2020 00:00:00;995,935885563213 27/10/2020 00:00:00;991,724847432712 28/10/2020 00:00:00;957,123305203771 29/10/2020 00:00:00;959,152721170277 30/10/2020 00:00:00;951,288734300063 02/11/2020 00:00:00;963,515965498267 03/11/2020 00:00:00;985,230716339890 04/11/2020 00:00:00;1010,243268127086 05/11/2020 00:00:00;1025,311681678399 06/11/2020 00:00:00;1020,390347959620 09/11/2020 00:00:00;1036,016850901722 10/11/2020 00:00:00;1027,645510039882 11/11/2020 00:00:00;1043,018335986171 12/11/2020 00:00:00;1035,509496910095 13/11/2020 00:00:00;1038,350679263205 16/11/2020 00:00:00;1035,712438506746 17/11/2020 00:00:00;1033,378610145263 18/11/2020 00:00:00;1041,699215607941 19/11/2020 00:00:00;1039,568328843109 20/11/2020 00:00:00;1045,098487351840 23/11/2020 00:00:00;1038,854699031251 24/11/2020 00:00:00;1037,890211404493 25/11/2020 00:00:00;1040,631386764752 26/11/2020 00:00:00;1044,032474711739 27/11/2020 00:00:00;1051,139225645742 30/11/2020 00:00:00;1053,474300952629 01/12/2020 00:00:00;1055,149463672787 02/12/2020 00:00:00;1050,174738018984 03/12/2020 00:00:00;1044,996962338496 04/12/2020 00:00:00;1049,616350445598 07/12/2020 00:00:00;1047,433562658726 08/12/2020 00:00:00;1053,068200899257 09/12/2020 00:00:00;1054,540313592729 10/12/2020 00:00:00;1052,662100845885 11/12/2020 00:00:00;1044,692387298467 14/12/2020 00:00:00;1053,220488419271 15/12/2020 00:00:00;1058,804364153131 16/12/2020 00:00:00;1072,510240954422 17/12/2020 00:00:00;1080,987579568555 18/12/2020 00:00:00;1081,545967141941 21/12/2020 00:00:00;1054,794126126086 22/12/2020 00:00:00;1065,961877593805 23/12/2020 00:00:00;1074,388453701266 28/12/2020 00:00:00;1087,688230449186 29/12/2020 00:00:00;1088,551193062601 30/12/2020 00:00:00;1086,723742822428 04/01/2021 00:00:00;1089,667968209372 05/01/2021 00:00:00;1087,129842875800 06/01/2021 00:00:00;1094,744218876517 07/01/2021 00:00:00;1098,957506930248 08/01/2021 00:00:00;1107,536370557723 11/01/2021 00:00:00;1099,109794450262 12/01/2021 00:00:00;1100,683432157077 13/01/2021 00:00:00;1099,921994557005 14/01/2021 00:00:00;1101,901732317192 15/01/2021 00:00:00;1086,165355249042 18/01/2021 00:00:00;1092,104568529602 19/01/2021 00:00:00;1089,871018236058 20/01/2021 00:00:00;1098,043781810161 21/01/2021 00:00:00;1102,967744957292 22/01/2021 00:00:00;1103,881470077378 25/01/2021 00:00:00;1090,327880796101 26/01/2021 00:00:00;1102,307832370563 27/01/2021 00:00:00;1084,947055088927 28/01/2021 00:00:00;1087,738992955856 29/01/2021 00:00:00;1074,743791247965 01/02/2021 00:00:00;1090,784743356143 02/02/2021 00:00:00;1109,211533277880 03/02/2021 00:00:00;1120,480809758942 04/02/2021 00:00:00;1128,095185759660 05/02/2021 00:00:00;1128,145948266331 08/02/2021 00:00:00;1128,399760799688 09/02/2021 00:00:00;1125,404772906073 10/02/2021 00:00:00;1118,602597012098 11/02/2021 00:00:00;1130,328736053203 12/02/2021 00:00:00;1133,374486453490 16/02/2021 00:00:00;1136,978624427163 17/02/2021 00:00:00;1122,765122559157 18/02/2021 00:00:00;1119,922422185556 19/02/2021 00:00:00;1128,602810826374 22/02/2021 00:00:00;1117,688871892012 23/02/2021 00:00:00;1103,678420050691 24/02/2021 00:00:00;1107,840945597750 25/02/2021 00:00:00;1106,825695464321 26/02/2021 00:00:00;1098,196069330174 01/03/2021 00:00:00;1115,810659145168 02/03/2021 00:00:00;1115,455321598467 03/03/2021 00:00:00;1116,369046718554 04/03/2021 00:00:00;1110,125258397965 05/03/2021 00:00:00;1094,896506396530 08/03/2021 00:00:00;1125,861635466115 09/03/2021 00:00:00;1135,760324267048 10/03/2021 00:00:00;1137,993874560592 11/03/2021 00:00:00;1148,501713441582 12/03/2021 00:00:00;1142,562500161022 15/03/2021 00:00:00;1140,481237387492 16/03/2021 00:00:00;1149,618488588354 17/03/2021 00:00:00;1144,948337974580 18/03/2021 00:00:00;1162,106065229530 19/03/2021 00:00:00;1151,141363788497 22/03/2021 00:00:00;1155,253126828884 23/03/2021 00:00:00;1153,476439095384 24/03/2021 00:00:00;1148,857050988281 25/03/2021 00:00:00;1145,912825601337 26/03/2021 00:00:00;1155,913039415613 29/03/2021 00:00:00;1157,283627095742 30/03/2021 00:00:00;1171,040266403705 31/03/2021 00:00:00;1172,157041550477 01/04/2021 00:00:00;1183,629368058225 06/04/2021 00:00:00;1190,431543952199 07/04/2021 00:00:00;1189,670106352128 08/04/2021 00:00:00;1192,614331739072 09/04/2021 00:00:00;1197,081432326159 12/04/2021 00:00:00;1195,050932059301 13/04/2021 00:00:00;1200,025657713103 14/04/2021 00:00:00;1196,573807259445 15/04/2021 00:00:00;1202,005395473290 16/04/2021 00:00:00;1217,386434994739 19/04/2021 00:00:00;1208,858333873936 20/04/2021 00:00:00;1188,705618725370 21/04/2021 00:00:00;1190,482306458870 22/04/2021 00:00:00;1201,751582939932 23/04/2021 00:00:00;1200,482520273146 26/04/2021 00:00:00;1203,629795686776 27/04/2021 00:00:00;1201,954632966618 28/04/2021 00:00:00;1201,396245393232 29/04/2021 00:00:00;1189,619343845455 30/04/2021 00:00:00;1185,761393338425 03/05/2021 00:00:00;1193,020431792442 04/05/2021 00:00:00;1160,380140002699 05/05/2021 00:00:00;1182,817167951481 06/05/2021 00:00:00;1180,228280111237 07/05/2021 00:00:00;1197,233719846173 10/05/2021 00:00:00;1192,106706672356 11/05/2021 00:00:00;1169,872728750260 12/05/2021 00:00:00;1165,608678189858 14/05/2021 00:00:00;1185,964443365110 17/05/2021 00:00:00;1184,340043151624 18/05/2021 00:00:00;1185,253768271710 19/05/2021 00:00:00;1166,928503363316 20/05/2021 00:00:00;1186,116730885124 21/05/2021 00:00:00;1191,243744058941 25/05/2021 00:00:00;1196,269232219414 26/05/2021 00:00:00;1196,218469712743 27/05/2021 00:00:00;1194,441781979242 28/05/2021 00:00:00;1204,797333340218 31/05/2021 00:00:00;1197,842869926229 01/06/2021 00:00:00;1210,685784114106 02/06/2021 00:00:00;1210,635021607435 04/06/2021 00:00:00;1216,269659847966 07/06/2021 00:00:00;1220,026085341653 08/06/2021 00:00:00;1217,640247528095 09/06/2021 00:00:00;1214,797547154494 10/06/2021 00:00:00;1213,782297021064 11/06/2021 00:00:00;1224,746998462098 14/06/2021 00:00:00;1223,985560862026 15/06/2021 00:00:00;1224,645473448755 16/06/2021 00:00:00;1222,614973181897 17/06/2021 00:00:00;1224,797760968769 18/06/2021 00:00:00;1205,304958406932 21/06/2021 00:00:00;1217,081859954708 22/06/2021 00:00:00;1220,026085341652 23/06/2021 00:00:00;1206,929358620418 24/06/2021 00:00:00;1219,061597714895 25/06/2021 00:00:00;1221,802773075153 28/06/2021 00:00:00;1214,594497127807 29/06/2021 00:00:00;1224,391660915397 30/06/2021 00:00:00;1211,041121660805 01/07/2021 00:00:00;1216,218897341293 02/07/2021 00:00:00;1220,584472915038 05/07/2021 00:00:00;1221,599723048467 06/07/2021 00:00:00;1213,477721981035 07/07/2021 00:00:00;1226,574448702269 08/07/2021 00:00:00;1204,188183260159 09/07/2021 00:00:00;1223,833273342011 12/07/2021 00:00:00;1232,615186996171 13/07/2021 00:00:00;1235,508649876444 14/07/2021 00:00:00;1234,493399743015 15/07/2021 00:00:00;1221,447435528452 16/07/2021 00:00:00;1213,122384434334 19/07/2021 00:00:00;1186,421305925151 20/07/2021 00:00:00;1190,888406512238 21/07/2021 00:00:00;1205,964870993659 22/07/2021 00:00:00;1219,264647741579 23/07/2021 00:00:00;1233,681199636271 26/07/2021 00:00:00;1230,026299155927 27/07/2021 00:00:00;1219,975322834980 28/07/2021 00:00:00;1226,472923688925 29/07/2021 00:00:00;1232,970524542871 30/07/2021 00:00:00;1225,711486088853 02/08/2021 00:00:00;1233,478149609585 03/08/2021 00:00:00;1235,559412383115 04/08/2021 00:00:00;1249,163764171063 05/08/2021 00:00:00;1256,930427691795 06/08/2021 00:00:00;1253,681627264822 09/08/2021 00:00:00;1253,377052224794 10/08/2021 00:00:00;1257,031952705138 11/08/2021 00:00:00;1258,757877931967 12/08/2021 00:00:00;1266,829116492728 13/08/2021 00:00:00;1269,671816866329 16/08/2021 00:00:00;1263,681841079098 17/08/2021 00:00:00;1262,615828438997 18/08/2021 00:00:00;1267,438266572785 19/08/2021 00:00:00;1251,041976917906 20/08/2021 00:00:00;1254,747639904922 23/08/2021 00:00:00;1259,570078038710 24/08/2021 00:00:00;1264,697091212527 25/08/2021 00:00:00;1263,478791052412 26/08/2021 00:00:00;1257,590340278523 27/08/2021 00:00:00;1263,021928492368 30/08/2021 00:00:00;1268,504279212885 31/08/2021 00:00:00;1262,057440865611 01/09/2021 00:00:00;1265,204716279241 02/09/2021 00:00:00;1271,651554626515 03/09/2021 00:00:00;1266,423016439355 06/09/2021 00:00:00;1277,083142840360 07/09/2021 00:00:00;1273,275954840001 08/09/2021 00:00:00;1254,646114891579 09/09/2021 00:00:00;1259,113215478666 10/09/2021 00:00:00;1260,889903212167 13/09/2021 00:00:00;1260,991428225510 14/09/2021 00:00:00;1266,524541452698 15/09/2021 00:00:00;1255,153739958293 16/09/2021 00:00:00;1257,691865291865 17/09/2021 00:00:00;1245,153526144017 20/09/2021 00:00:00;1212,919334407646 21/09/2021 00:00:00;1231,092311796025 22/09/2021 00:00:00;1239,011262836771 23/09/2021 00:00:00;1251,041976917905 24/09/2021 00:00:00;1237,336100116613 27/09/2021 00:00:00;1230,026299155924 28/09/2021 00:00:00;1202,817595580026 29/09/2021 00:00:00;1210,584259100758 30/09/2021 00:00:00;1205,203433393585 01/10/2021 00:00:00;1193,578819365822 04/10/2021 00:00:00;1182,208017871417 05/10/2021 00:00:00;1196,167707206066 06/10/2021 00:00:00;1178,248542351044 07/10/2021 00:00:00;1199,924132699753 08/10/2021 00:00:00;1195,964657179380 11/10/2021 00:00:00;1193,223481819122 12/10/2021 00:00:00;1193,528056859150 13/10/2021 00:00:00;1209,213671420629 14/10/2021 00:00:00;1226,879023742293 15/10/2021 00:00:00;1233,427387102910 18/10/2021 00:00:00;1223,782510835335 19/10/2021 00:00:00;1229,011049022494 20/10/2021 00:00:00;1230,280111689280 21/10/2021 00:00:00;1230,889261769338 22/10/2021 00:00:00;1238,452875263384 25/10/2021 00:00:00;1246,574876330816 26/10/2021 00:00:00;1257,184240225149 27/10/2021 00:00:00;1252,818664651404 28/10/2021 00:00:00;1254,036964811519 29/10/2021 00:00:00;1251,092739424575 02/11/2021 00:00:00;1271,194692066469 03/11/2021 00:00:00;1274,088154946742 04/11/2021 00:00:00;1282,057868494159 05/11/2021 00:00:00;1273,275954839998 08/11/2021 00:00:00;1274,545017506785 09/11/2021 00:00:00;1272,971379799970 10/11/2021 00:00:00;1269,976391906354 11/11/2021 00:00:00;1273,123667319984 12/11/2021 00:00:00;1277,793817933757 15/11/2021 00:00:00;1282,768543587559 16/11/2021 00:00:00;1287,692506734690 17/11/2021 00:00:00;1291,347407215035 18/11/2021 00:00:00;1292,921044921849 19/11/2021 00:00:00;1293,428669988564 22/11/2021 00:00:00;1288,352419321419 23/11/2021 00:00:00;1265,153953772566 24/11/2021 00:00:00;1257,336527745162 25/11/2021 00:00:00;1260,433040652121 26/11/2021 00:00:00;1222,462685661875 29/11/2021 00:00:00;1225,203861022134 30/11/2021 00:00:00;1215,305172221201 01/12/2021 00:00:00;1239,569650410154 02/12/2021 00:00:00;1219,061597714888 03/12/2021 00:00:00;1212,208659314242 06/12/2021 00:00:00;1224,087085875361 07/12/2021 00:00:00;1265,407766305922 08/12/2021 00:00:00;1256,828902678447 09/12/2021 00:00:00;1255,610602518332 10/12/2021 00:00:00;1252,209514571345 13/12/2021 00:00:00;1257,793390305204 14/12/2021 00:00:00;1239,671175423496 15/12/2021 00:00:00;1247,234788917542 16/12/2021 00:00:00;1255,204502464960 17/12/2021 00:00:00;1241,600150677011 20/12/2021 00:00:00;1224,594710942075 21/12/2021 00:00:00;1236,016274943152 22/12/2021 00:00:00;1248,909951637700 23/12/2021 00:00:00;1259,519315532033 27/12/2021 00:00:00;1266,321491426007 28/12/2021 00:00:00;1276,169417720269 29/12/2021 00:00:00;1270,585541986409 30/12/2021 00:00:00;1272,006892173210 03/01/2022 00:00:00;1278,199917987127 04/01/2022 00:00:00;1284,646756334401 05/01/2022 00:00:00;1290,890544654989 06/01/2022 00:00:00;1268,250466679522 07/01/2022 00:00:00;1259,062452971989 10/01/2022 00:00:00;1230,584686729306 11/01/2022 00:00:00;1243,985988490568 12/01/2022 00:00:00;1251,143501931243 13/01/2022 00:00:00;1244,950476117326 14/01/2022 00:00:00;1227,589698835690 17/01/2022 00:00:00;1232,310611956135 18/01/2022 00:00:00;1215,305172221199 19/01/2022 00:00:00;1218,553972648171 20/01/2022 00:00:00;1227,589698835689 21/01/2022 00:00:00;1203,122170620050 24/01/2022 00:00:00;1152,867289015314 25/01/2022 00:00:00;1157,537439629087 26/01/2022 00:00:00;1179,619130031168 27/01/2022 00:00:00;1180,380567631240 28/01/2022 00:00:00;1168,502141070121 31/01/2022 00:00:00;1183,730893071556 01/02/2022 00:00:00;1196,624569766104 02/02/2022 00:00:00;1199,162695099677 03/02/2022 00:00:00;1175,811942030809 04/02/2022 00:00:00;1153,730251628728 07/02/2022 00:00:00;1157,588202135759 08/02/2022 00:00:00;1153,933301655414 09/02/2022 00:00:00;1176,421092110867 10/02/2022 00:00:00;1170,177303790278 11/02/2022 00:00:00;1161,192340109431 14/02/2022 00:00:00;1137,841587040564 15/02/2022 00:00:00;1162,512165282889 16/02/2022 00:00:00;1157,689727149101 17/02/2022 00:00:00;1148,704763468254 18/02/2022 00:00:00;1131,851611253333 21/02/2022 00:00:00;1107,790183091065 22/02/2022 00:00:00;1106,571882930950 23/02/2022 00:00:00;1102,409357383891 24/02/2022 00:00:00;1061,444014500030 25/02/2022 00:00:00;1098,500644370189 01/03/2022 00:00:00;1059,464276739844 02/03/2022 00:00:00;1059,870376793215 03/03/2022 00:00:00;1041,342061858136 04/03/2022 00:00:00;995,655805853830 07/03/2022 00:00:00;978,904178652252 08/03/2022 00:00:00;973,624877958421 09/03/2022 00:00:00;1048,448812792139 10/03/2022 00:00:00;1015,503945962367 11/03/2022 00:00:00;1028,093047616887 14/03/2022 00:00:00;1051,748375725783 15/03/2022 00:00:00;1051,494563192425 16/03/2022 00:00:00;1094,135068796444 17/03/2022 00:00:00;1092,561431089629 18/03/2022 00:00:00;1096,977769170045 21/03/2022 00:00:00;1090,023305756056 22/03/2022 00:00:00;1098,500644370188 23/03/2022 00:00:00;1083,322654875424 24/03/2022 00:00:00;1078,855554288337 25/03/2022 00:00:00;1077,332679088193 28/03/2022 00:00:00;1084,947055088911 29/03/2022 00:00:00;1115,353796585110 30/03/2022 00:00:00;1101,089532210432 31/03/2022 00:00:00;1085,911542715668 01/04/2022 00:00:00;1086,419167782383 04/04/2022 00:00:00;1089,617205702684 05/04/2022 00:00:00;1081,444442128580 06/04/2022 00:00:00;1058,804364153113 07/04/2022 00:00:00;1056,976913912941 08/04/2022 00:00:00;1069,058390500746 11/04/2022 00:00:00;1059,971901806557 12/04/2022 00:00:00;1055,047938659426 13/04/2022 00:00:00;1052,256000792496 14/04/2022 00:00:00;1058,905889166456 19/04/2022 00:00:00;1058,550551619756 20/04/2022 00:00:00;1074,337691194577 21/04/2022 00:00:00;1085,810017702325 22/04/2022 00:00:00;1060,784101913299 25/04/2022 00:00:00;1042,001974444863 26/04/2022 00:00:00;1028,905247723629 27/04/2022 00:00:00;1032,864723244002 28/04/2022 00:00:00;1044,438574765092 29/04/2022 00:00:00;1049,464062925566 02/05/2022 00:00:00;1033,981498390773 03/05/2022 00:00:00;1038,956224044576 04/05/2022 00:00:00;1032,255573163944 05/05/2022 00:00:00;1024,438147136541 06/05/2022 00:00:00;1005,706782174775 09/05/2022 00:00:00;978,954941158921 10/05/2022 00:00:00;989,005917479868 11/05/2022 00:00:00;1010,986082868606 12/05/2022 00:00:00;1002,457981747802 13/05/2022 00:00:00;1023,118321963083 16/05/2022 00:00:00;1017,940546282595 17/05/2022 00:00:00;1032,864723244001 18/05/2022 00:00:00;1019,158846442709 19/05/2022 00:00:00;1009,666257695148 20/05/2022 00:00:00;1017,331396202537 23/05/2022 00:00:00;1032,204810657272 24/05/2022 00:00:00;1019,311133962723 25/05/2022 00:00:00;1022,966034443068 27/05/2022 00:00:00;1049,514825432236 30/05/2022 00:00:00;1058,042926553040 31/05/2022 00:00:00;1043,880187191705 01/06/2022 00:00:00;1040,123761698018 02/06/2022 00:00:00;1052,509813325852 03/06/2022 00:00:00;1049,362537912222 07/06/2022 00:00:00;1053,474300952609 08/06/2022 00:00:00;1045,098487351820 09/06/2022 00:00:00;1029,717447830370 10/06/2022 00:00:00;999,209181320828 13/06/2022 00:00:00;974,792415611861 14/06/2022 00:00:00;964,741439290914 15/06/2022 00:00:00;978,091978545505 17/06/2022 00:00:00;952,812250223123 20/06/2022 00:00:00;958,548413476996 21/06/2022 00:00:00;962,507888997369 22/06/2022 00:00:00;953,827500356551 23/06/2022 00:00:00;934,334697794714 24/06/2022 00:00:00;954,791987983309 27/06/2022 00:00:00;959,919001157125 28/06/2022 00:00:00;961,898738917312 29/06/2022 00:00:00;947,837524569320 30/06/2022 00:00:00;930,781322327713 01/07/2022 00:00:00;929,156922114226 04/07/2022 00:00:00;928,649297047512 05/07/2022 00:00:00;905,197018965302 06/07/2022 00:00:00;918,496795713222 07/07/2022 00:00:00;936,568248088258 08/07/2022 00:00:00;949,918787342849 11/07/2022 00:00:00;936,669773101601 12/07/2022 00:00:00;939,715523501888 13/07/2022 00:00:00;929,969122220969 14/07/2022 00:00:00;915,095707766234 15/07/2022 00:00:00;936,060623021543 18/07/2022 00:00:00;942,101361315445 19/07/2022 00:00:00;963,269326597440 20/07/2022 00:00:00;961,137301317239 21/07/2022 00:00:00;963,624664144140 22/07/2022 00:00:00;960,629676250525 25/07/2022 00:00:00;959,411376090410 26/07/2022 00:00:00;951,086324996292 27/07/2022 00:00:00;959,919001157124 28/07/2022 00:00:00;970,883702598158 29/07/2022 00:00:00;984,995679452821 01/08/2022 00:00:00;985,604829532878 02/08/2022 00:00:00;983,168229212648 03/08/2022 00:00:00;993,726830600310 04/08/2022 00:00:00;1000,224431454255 05/08/2022 00:00:00;993,879118120324 08/08/2022 00:00:00;1000,681294014298 09/08/2022 00:00:00;991,696330333452 10/08/2022 00:00:00;1002,762556787828 11/08/2022 00:00:00;1003,422469374557 12/08/2022 00:00:00;1005,757544681443 15/08/2022 00:00:00;1007,381944894930 16/08/2022 00:00:00;1011,899807988689 17/08/2022 00:00:00;996,163430920539 18/08/2022 00:00:00;1001,899594174413 19/08/2022 00:00:00;989,361255026565 22/08/2022 00:00:00;968,599389797941 23/08/2022 00:00:00;964,284576730868 24/08/2022 00:00:00;966,771939557769 25/08/2022 00:00:00;969,462352411356 26/08/2022 00:00:00;951,746237583020 29/08/2022 00:00:00;949,868024836176 30/08/2022 00:00:00;952,456912676420 31/08/2022 00:00:00;944,639486649017 01/09/2022 00:00:00;929,918359714296 02/09/2022 00:00:00;958,040788410279 05/09/2022 00:00:00;936,771298114942 06/09/2022 00:00:00;944,284149102316 07/09/2022 00:00:00;946,669986915874 08/09/2022 00:00:00;947,685237049303 09/09/2022 00:00:00;962,761701530724 12/09/2022 00:00:00;982,965179185961 13/09/2022 00:00:00;966,467364517740 14/09/2022 00:00:00;955,858000623407 15/09/2022 00:00:00;951,137087502962 16/09/2022 00:00:00;938,294173315085 19/09/2022 00:00:00;941,796786275415 20/09/2022 00:00:00;932,151910007839 21/09/2022 00:00:00;937,126635661641 22/09/2022 00:00:00;921,593308620178 23/09/2022 00:00:00;903,420331231798 26/09/2022 00:00:00;900,983730911569 27/09/2022 00:00:00;897,531880457910 28/09/2022 00:00:00;898,445605577996 29/09/2022 00:00:00;881,897028403103 30/09/2022 00:00:00;894,130792510923 04/10/2022 00:00:00;933,167160141268 05/10/2022 00:00:00;921,441021100163 06/10/2022 00:00:00;918,953658273262 07/10/2022 00:00:00;905,146256458627 10/10/2022 00:00:00;903,318806218455 11/10/2022 00:00:00;899,917718271468 12/10/2022 00:00:00;895,755192724409 13/10/2022 00:00:00;905,349306485313 14/10/2022 00:00:00;911,846907339258 17/10/2022 00:00:00;926,669559287322 18/10/2022 00:00:00;936,314435554897 19/10/2022 00:00:00;932,761060087896 20/10/2022 00:00:00;932,862585101239 21/10/2022 00:00:00;929,664547180937 24/10/2022 00:00:00;944,690249155686 25/10/2022 00:00:00;957,025538276849 26/10/2022 00:00:00;966,619652037753 27/10/2022 00:00:00;964,792201797580 28/10/2022 00:00:00;965,046014330938 31/10/2022 00:00:00;963,472376624123 02/11/2022 00:00:00;963,421614117451 03/11/2022 00:00:00;952,152337636389 04/11/2022 00:00:00;973,726402971755 07/11/2022 00:00:00;979,614853745644 08/11/2022 00:00:00;992,457767933520 09/11/2022 00:00:00;990,021167613291 10/11/2022 00:00:00;1021,443159242918 11/11/2022 00:00:00;1024,235097109848 14/11/2022 00:00:00;1031,037273003822 15/11/2022 00:00:00;1033,270823297366 16/11/2022 00:00:00;1021,392396736247 17/11/2022 00:00:00;1023,828997056476 18/11/2022 00:00:00;1036,164286177638 21/11/2022 00:00:00;1034,220071143333 22/11/2022 00:00:00;1037,852683444272 23/11/2022 00:00:00;1039,438753603837 24/11/2022 00:00:00;1045,834197795630 25/11/2022 00:00:00;1046,090015563302 28/11/2022 00:00:00;1037,085230141256 29/11/2022 00:00:00;1035,345669321088 30/11/2022 00:00:00;1041,587622852279 01/12/2022 00:00:00;1049,824954971309 02/12/2022 00:00:00;1051,666842898546 05/12/2022 00:00:00;1047,471431508729 06/12/2022 00:00:00;1038,006174104874 07/12/2022 00:00:00;1032,685164537302 08/12/2022 00:00:00;1032,787491644371 09/12/2022 00:00:00;1041,536459298744 12/12/2022 00:00:00;1036,778248820050 13/12/2022 00:00:00;1048,494702579416 14/12/2022 00:00:00;1044,452781850202 15/12/2022 00:00:00;1014,470939479073 16/12/2022 00:00:00;1008,689457929692 19/12/2022 00:00:00;1011,912761802356 20/12/2022 00:00:00;1008,894112143829 21/12/2022 00:00:00;1023,731542668790 22/12/2022 00:00:00;1011,912761802356 23/12/2022 00:00:00;1012,782542212440 27/12/2022 00:00:00;1016,005846085103 28/12/2022 00:00:00;1010,582509410462 29/12/2022 00:00:00;1020,815220117332 30/12/2022 00:00:00;1008,689457929691 02/01/2023 00:00:00;1020,610565903195 03/01/2023 00:00:00;1029,871169092912 04/01/2023 00:00:00;1052,127314880354 05/01/2023 00:00:00;1050,694735381392 06/01/2023 00:00:00;1061,643735837743 09/01/2023 00:00:00;1075,406731738482 10/01/2023 00:00:00;1073,616007364780 11/01/2023 00:00:00;1084,309190053459 12/01/2023 00:00:00;1089,220891192756 13/01/2023 00:00:00;1091,165106227062 16/01/2023 00:00:00;1094,951209188603 17/01/2023 00:00:00;1100,067564542038 18/01/2023 00:00:00;1101,960616022809 19/01/2023 00:00:00;1082,467302126222 20/01/2023 00:00:00;1088,913909871550 23/01/2023 00:00:00;1097,151241990580 24/01/2023 00:00:00;1096,588442901702 25/01/2023 00:00:00;1095,718662491618 26/01/2023 00:00:00;1101,653634701603 27/01/2023 00:00:00;1106,002536752022 30/01/2023 00:00:00;1100,783854291519 31/01/2023 00:00:00;1102,728069325824 01/02/2023 00:00:00;1108,509550875205 02/02/2023 00:00:00;1127,286575022311 03/02/2023 00:00:00;1126,826103040502 06/02/2023 00:00:00;1117,616663404319 07/02/2023 00:00:00;1115,467794155876 08/02/2023 00:00:00;1117,412009190182 09/02/2023 00:00:00;1131,021514430318 10/02/2023 00:00:00;1115,928266137685 13/02/2023 00:00:00;1123,244654293097 14/02/2023 00:00:00;1123,398144953700 15/02/2023 00:00:00;1134,398308963585 16/02/2023 00:00:00;1137,519285729180 17/02/2023 00:00:00;1134,756453838325 21/02/2023 00:00:00;1126,109813291020 22/02/2023 00:00:00;1123,705126274906 23/02/2023 00:00:00;1128,207518985928 24/02/2023 00:00:00;1110,811910784250 27/02/2023 00:00:00;1125,240032880936 28/02/2023 00:00:00;1126,621448826364 01/03/2023 00:00:00;1127,951701218257 02/03/2023 00:00:00;1128,412173200066 03/03/2023 00:00:00;1142,686804636149 06/03/2023 00:00:00;1147,547342221912 07/03/2023 00:00:00;1141,663533565462 08/03/2023 00:00:00;1143,914729920973 09/03/2023 00:00:00;1142,021678440202 10/03/2023 00:00:00;1126,877266594035 13/03/2023 00:00:00;1090,448816477578 14/03/2023 00:00:00;1110,709583677181 15/03/2023 00:00:00;1074,588114881930 16/03/2023 00:00:00;1091,625578208868 17/03/2023 00:00:00;1074,127642900121 20/03/2023 00:00:00;1085,178970463540 21/03/2023 00:00:00;1105,388574109608 22/03/2023 00:00:00;1105,644391877280 23/03/2023 00:00:00;1106,002536752020 24/03/2023 00:00:00;1086,560386408967 27/03/2023 00:00:00;1099,146620578417 28/03/2023 00:00:00;1100,476872970310 29/03/2023 00:00:00;1112,500308050882 30/03/2023 00:00:00;1126,723775933431 31/03/2023 00:00:00;1131,737804179797 03/04/2023 00:00:00;1125,291196434469 04/04/2023 00:00:00;1126,774939486965 05/04/2023 00:00:00;1118,998079349744 06/04/2023 00:00:00;1121,095785044652 11/04/2023 00:00:00;1125,444687095072 12/04/2023 00:00:00;1126,621448826362 13/04/2023 00:00:00;1130,868023769713 14/04/2023 00:00:00;1136,547178212026 17/04/2023 00:00:00;1134,244818302980 18/04/2023 00:00:00;1139,514664317018 19/04/2023 00:00:00;1140,282117620033 20/04/2023 00:00:00;1131,123841537384 21/04/2023 00:00:00;1137,468122175644 24/04/2023 00:00:00;1136,905323086766 25/04/2023 00:00:00;1135,063435159529 26/04/2023 00:00:00;1130,100570466697 27/04/2023 00:00:00;1133,528528553498 28/04/2023 00:00:00;1138,491393246330 02/05/2023 00:00:00;1125,700504862743 03/05/2023 00:00:00;1131,737804179796 04/05/2023 00:00:00;1125,393523541537 05/05/2023 00:00:00;1139,923972745292 08/05/2023 00:00:00;1140,896080262444 09/05/2023 00:00:00;1141,151898030116 10/05/2023 00:00:00;1136,854159533231 11/05/2023 00:00:00;1136,086706230216 12/05/2023 00:00:00;1140,486771834169 15/05/2023 00:00:00;1142,021678440200 16/05/2023 00:00:00;1139,668154977620 17/05/2023 00:00:00;1143,710075706833 19/05/2023 00:00:00;1169,036034706336 22/05/2023 00:00:00;1167,296473886168 23/05/2023 00:00:00;1162,026627872130 24/05/2023 00:00:00;1138,593720353398 25/05/2023 00:00:00;1137,672776389780 26/05/2023 00:00:00;1151,435772290520 30/05/2023 00:00:00;1146,779888918894 31/05/2023 00:00:00;1131,737804179795 01/06/2023 00:00:00;1146,421744044153 02/06/2023 00:00:00;1156,040492108611 05/06/2023 00:00:00;1152,663697575344 06/06/2023 00:00:00;1153,431150878359 07/06/2023 00:00:00;1151,691590058191 09/06/2023 00:00:00;1150,412501219832 12/06/2023 00:00:00;1160,952193247908 13/06/2023 00:00:00;1170,929086187106 14/06/2023 00:00:00;1175,124497576923 15/06/2023 00:00:00;1172,054684364862 16/06/2023 00:00:00;1175,789623772869 19/06/2023 00:00:00;1163,868515799366 20/06/2023 00:00:00;1155,784674340939 21/06/2023 00:00:00;1148,570613292595 22/06/2023 00:00:00;1147,240360900702 23/06/2023 00:00:00;1131,328495751520 26/06/2023 00:00:00;1129,537771377817 27/06/2023 00:00:00;1132,300603268672 28/06/2023 00:00:00;1140,691426048305 29/06/2023 00:00:00;1142,584477529076 30/06/2023 00:00:00;1157,370744500503 03/07/2023 00:00:00;1150,617155433969 04/07/2023 00:00:00;1146,524071151221 05/07/2023 00:00:00;1138,747211014000 06/07/2023 00:00:00;1112,039836069070 07/07/2023 00:00:00;1117,360845636642 10/07/2023 00:00:00;1122,733018757749 11/07/2023 00:00:00;1129,281953610145 12/07/2023 00:00:00;1146,984543133030 13/07/2023 00:00:00;1154,454421949044 14/07/2023 00:00:00;1152,459043361205 17/07/2023 00:00:00;1150,719482541037 18/07/2023 00:00:00;1152,612534021808 19/07/2023 00:00:00;1150,054356345090 20/07/2023 00:00:00;1153,789295753098 21/07/2023 00:00:00;1153,073006003617 24/07/2023 00:00:00;1152,254389147067 25/07/2023 00:00:00;1155,784674340937 26/07/2023 00:00:00;1147,189197347166 27/07/2023 00:00:00;1173,282609649684 28/07/2023 00:00:00;1175,584969558730 31/07/2023 00:00:00;1174,459371380974 01/08/2023 00:00:00;1160,952193247906 02/08/2023 00:00:00;1147,905487096647 03/08/2023 00:00:00;1137,775103496846 04/08/2023 00:00:00;1142,226332654334 07/08/2023 00:00:00;1140,026299852357 08/08/2023 00:00:00;1129,691262038419 09/08/2023 00:00:00;1133,579692107029 10/08/2023 00:00:00;1141,356552244250 11/08/2023 00:00:00;1128,923808735403 14/08/2023 00:00:00;1133,323874339357 15/08/2023 00:00:00;1124,626070238518 16/08/2023 00:00:00;1126,774939486960 17/08/2023 00:00:00;1116,388738119488 18/08/2023 00:00:00;1109,481658392351 21/08/2023 00:00:00;1112,244490283205 22/08/2023 00:00:00;1119,253897117411 23/08/2023 00:00:00;1120,277168188098 24/08/2023 00:00:00;1112,346817390274 25/08/2023 00:00:00;1113,216597800358 28/08/2023 00:00:00;1124,472579577914 29/08/2023 00:00:00;1135,114598713059 30/08/2023 00:00:00;1132,402930375738 31/08/2023 00:00:00;1132,658748143410 01/09/2023 00:00:00;1126,723775933425 04/09/2023 00:00:00;1128,002864771784 05/09/2023 00:00:00;1126,365631058685 06/09/2023 00:00:00;1123,193490739555 07/09/2023 00:00:00;1117,616663404311 08/09/2023 00:00:00;1121,249275705250 11/09/2023 00:00:00;1126,109813291013 12/09/2023 00:00:00;1122,784182311280 13/09/2023 00:00:00;1118,998079349738 14/09/2023 00:00:00;1129,537771377814 15/09/2023 00:00:00;1132,812238804012 18/09/2023 00:00:00;1121,607420579990 19/09/2023 00:00:00;1120,174841081028 20/09/2023 00:00:00;1128,616827414195 21/09/2023 00:00:00;1114,393359531647 22/09/2023 00:00:00;1112,039836069066 25/09/2023 00:00:00;1102,011779576334 26/09/2023 00:00:00;1088,555764996800 27/09/2023 00:00:00;1090,448816477571 28/09/2023 00:00:00;1097,560550418846 29/09/2023 00:00:00;1101,960616022800 02/10/2023 00:00:00;1093,620956796701 04/10/2023 00:00:00;1083,081264768625 05/10/2023 00:00:00;1081,290540394923 06/10/2023 00:00:00;1092,904667047220 09/10/2023 00:00:00;1084,002208732243 10/10/2023 00:00:00;1104,365303038914 11/10/2023 00:00:00;1103,853667503570 12/10/2023 00:00:00;1103,495522628830 13/10/2023 00:00:00;1087,174349051372 16/10/2023 00:00:00;1089,834853835158 17/10/2023 00:00:00;1090,295325816967 18/10/2023 00:00:00;1078,527708504067 19/10/2023 00:00:00;1072,336918526411 20/10/2023 00:00:00;1052,434296201549 23/10/2023 00:00:00;1054,071529914648 24/10/2023 00:00:00;1056,527380484297 25/10/2023 00:00:00;1055,606436520679 26/10/2023 00:00:00;1039,848062032099 27/10/2023 00:00:00;1035,243342214008 30/10/2023 00:00:00;1036,368940391764 31/10/2023 00:00:00;1042,150421941145 02/11/2023 00:00:00;1067,732198708319 03/11/2023 00:00:00;1070,443867045640 06/11/2023 00:00:00;1066,350782762892 07/11/2023 00:00:00;1064,406567728586 08/11/2023 00:00:00;1072,950881168823 09/11/2023 00:00:00;1083,848718071639 10/11/2023 00:00:00;1074,946259756662 13/11/2023 00:00:00;1081,034722627249 14/11/2023 00:00:00;1097,407059758241 15/11/2023 00:00:00;1105,337410556065 16/11/2023 00:00:00;1104,979265681324 17/11/2023 00:00:00;1115,365467048797 20/11/2023 00:00:00;1119,560878438614 21/11/2023 00:00:00;1114,392083985988 22/11/2023 00:00:00;1120,542949384612 23/11/2023 00:00:00;1122,817218943767 24/11/2023 00:00:00;1125,866807670816 27/11/2023 00:00:00;1123,385786333556 28/11/2023 00:00:00;1123,334098389030 29/11/2023 00:00:00;1134,447006462174 30/11/2023 00:00:00;1136,204396576066 01/12/2023 00:00:00;1145,766666313423 04/12/2023 00:00:00;1143,544084698794 05/12/2023 00:00:00;1153,468170047834 06/12/2023 00:00:00;1161,686553227508 07/12/2023 00:00:00;1159,050468056669 08/12/2023 00:00:00;1168,250922182342 11/12/2023 00:00:00;1172,024142132758 12/12/2023 00:00:00;1172,902837189705 13/12/2023 00:00:00;1170,628567630549 14/12/2023 00:00:00;1172,696085411599 15/12/2023 00:00:00;1174,608539359071 18/12/2023 00:00:00;1165,873276734134 19/12/2023 00:00:00;1173,109588967809 20/12/2023 00:00:00;1172,230893910863 21/12/2023 00:00:00;1169,026241350235 22/12/2023 00:00:00;1171,817390354653 27/12/2023 00:00:00;1173,316340745914 28/12/2023 00:00:00;1169,801560518129 29/12/2023 00:00:00;1171,765702410126 02/01/2024 00:00:00;1169,543120795498 03/01/2024 00:00:00;1152,589474990887 04/01/2024 00:00:00;1156,104255218672 05/01/2024 00:00:00;1154,346865104779 08/01/2024 00:00:00;1161,789929116560 09/01/2024 00:00:00;1158,326836833301 10/01/2024 00:00:00;1156,879574386566 11/01/2024 00:00:00;1148,454439428786 12/01/2024 00:00:00;1157,861645332564 15/01/2024 00:00:00;1152,537787046360 16/01/2024 00:00:00;1148,661191206891 17/01/2024 00:00:00;1139,564112970271 18/01/2024 00:00:00;1151,452340211309 19/01/2024 00:00:00;1151,814155822993 22/01/2024 00:00:00;1161,634865282980 23/01/2024 00:00:00;1157,499829720880 24/01/2024 00:00:00;1177,141248640856 25/01/2024 00:00:00;1176,365929472962 26/01/2024 00:00:00;1183,395489928532 29/01/2024 00:00:00;1181,586411870113 30/01/2024 00:00:00;1184,636000597162 31/01/2024 00:00:00;1181,276284202956 01/02/2024 00:00:00;1178,588511087590 02/02/2024 00:00:00;1180,087461478852 05/02/2024 00:00:00;1177,606440141592 06/02/2024 00:00:00;1186,496766600107 07/02/2024 00:00:00;1179,622269978115 08/02/2024 00:00:00;1183,550553762110 09/02/2024 00:00:00;1182,103291315375 13/02/2024 00:00:00;1177,348000418960 14/02/2024 00:00:00;1183,343801984005 15/02/2024 00:00:00;1190,683490106733 16/02/2024 00:00:00;1196,782667560831 19/02/2024 00:00:00;1194,973589502412 20/02/2024 00:00:00;1193,112823499467 21/02/2024 00:00:00;1196,317476060094 22/02/2024 00:00:00;1215,545391423860 23/02/2024 00:00:00;1215,907207035544 26/02/2024 00:00:00;1215,597079368386 27/02/2024 00:00:00;1223,918838437112 28/02/2024 00:00:00;1223,401958991850 29/02/2024 00:00:00;1227,536994553950 01/03/2024 00:00:00;1230,689959170051 04/03/2024 00:00:00;1228,880881111632 05/03/2024 00:00:00;1225,262724994795 06/03/2024 00:00:00;1225,314412939321 07/03/2024 00:00:00;1232,550725172996 08/03/2024 00:00:00;1230,689959170051 11/03/2024 00:00:00;1225,314412939321 12/03/2024 00:00:00;1242,009619021300 13/03/2024 00:00:00;1242,940002022772 14/03/2024 00:00:00;1239,321845905935 15/03/2024 00:00:00;1236,323945123412 18/03/2024 00:00:00;1234,101363508783 19/03/2024 00:00:00;1236,840824568674 20/03/2024 00:00:00;1237,926271403726 21/03/2024 00:00:00;1248,780739754238 22/03/2024 00:00:00;1248,573987976133 25/03/2024 00:00:00;1251,623576703182 26/03/2024 00:00:00;1259,273392493067